{ "symbol": "TRUMPUSDC", "fetched_at": "2026-04-23T05:17:11.706877", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 5.986, "high": 5.987, "low": 5.948, "close": 5.951, "volume": 6903.27, "close_time": 1761364799999, "quote_volume": 41148.421089, "trades": 224, "taker_buy_base": 1382.073, "taker_buy_quote": 8231.316328 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 5.952, "high": 5.971, "low": 5.948, "close": 5.961, "volume": 7609.217, "close_time": 1761368399999, "quote_volume": 45345.989595, "trades": 216, "taker_buy_base": 3487.718, "taker_buy_quote": 20793.113999 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 5.963, "high": 5.963, "low": 5.946, "close": 5.951, "volume": 3943.339, "close_time": 1761371999999, "quote_volume": 23474.086033, "trades": 152, "taker_buy_base": 1914.129, "taker_buy_quote": 11396.320649 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 5.955, "high": 5.961, "low": 5.924, "close": 5.926, "volume": 2613.226, "close_time": 1761375599999, "quote_volume": 15511.33804, "trades": 168, "taker_buy_base": 1320.145, "taker_buy_quote": 7839.678776 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 5.926, "high": 5.95, "low": 5.919, "close": 5.924, "volume": 11147.127, "close_time": 1761379199999, "quote_volume": 66153.612523, "trades": 358, "taker_buy_base": 7139.105, "taker_buy_quote": 42382.418397 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 5.925, "high": 5.941, "low": 5.921, "close": 5.941, "volume": 4185.108, "close_time": 1761382799999, "quote_volume": 24824.902619, "trades": 158, "taker_buy_base": 3048.779, "taker_buy_quote": 18088.999026 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 5.941, "high": 5.941, "low": 5.92, "close": 5.921, "volume": 13503.18, "close_time": 1761386399999, "quote_volume": 80090.995666, "trades": 340, "taker_buy_base": 4679.738, "taker_buy_quote": 27766.954484 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 5.923, "high": 5.929, "low": 5.905, "close": 5.921, "volume": 3208.273, "close_time": 1761389999999, "quote_volume": 18993.950109, "trades": 202, "taker_buy_base": 2149.211, "taker_buy_quote": 12727.570281 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 5.92, "high": 5.94, "low": 5.916, "close": 5.938, "volume": 3365.589, "close_time": 1761393599999, "quote_volume": 19965.106959, "trades": 157, "taker_buy_base": 2337.574, "taker_buy_quote": 13866.751825 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 5.937, "high": 5.964, "low": 5.936, "close": 5.96, "volume": 8563.565, "close_time": 1761397199999, "quote_volume": 50953.138938, "trades": 276, "taker_buy_base": 3347.284, "taker_buy_quote": 19923.222022 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 5.958, "high": 5.958, "low": 5.938, "close": 5.948, "volume": 4508.249, "close_time": 1761400799999, "quote_volume": 26808.574206, "trades": 210, "taker_buy_base": 1770.947, "taker_buy_quote": 10533.966659 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 5.946, "high": 5.958, "low": 5.936, "close": 5.958, "volume": 7833.383, "close_time": 1761404399999, "quote_volume": 46585.352311, "trades": 245, "taker_buy_base": 4268.054, "taker_buy_quote": 25396.360214 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 5.956, "high": 5.969, "low": 5.945, "close": 5.967, "volume": 10648.198, "close_time": 1761407999999, "quote_volume": 63464.881931, "trades": 342, "taker_buy_base": 5350.235, "taker_buy_quote": 31885.638475 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 5.968, "high": 5.972, "low": 5.953, "close": 5.968, "volume": 5432.352, "close_time": 1761411599999, "quote_volume": 32383.802348, "trades": 210, "taker_buy_base": 2245.039, "taker_buy_quote": 13381.847118 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 5.967, "high": 5.982, "low": 5.957, "close": 5.969, "volume": 8895.14, "close_time": 1761415199999, "quote_volume": 53087.095339, "trades": 248, "taker_buy_base": 6209.17, "taker_buy_quote": 37064.116469 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 5.968, "high": 6.008, "low": 5.963, "close": 5.999, "volume": 11478.63, "close_time": 1761418799999, "quote_volume": 68730.443435, "trades": 368, "taker_buy_base": 8087.97, "taker_buy_quote": 48435.547038 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 5.997, "high": 6.002, "low": 5.987, "close": 5.998, "volume": 19493.427, "close_time": 1761422399999, "quote_volume": 116831.053997, "trades": 328, "taker_buy_base": 12930.514, "taker_buy_quote": 77507.49159 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 5.999, "high": 6.027, "low": 5.998, "close": 6.016, "volume": 13016.653, "close_time": 1761425999999, "quote_volume": 78258.295374, "trades": 356, "taker_buy_base": 7784.633, "taker_buy_quote": 46781.058185 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 6.017, "high": 6.018, "low": 5.975, "close": 5.99, "volume": 7718.979, "close_time": 1761429599999, "quote_volume": 46255.272213, "trades": 262, "taker_buy_base": 3383.835, "taker_buy_quote": 20275.633205 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 5.99, "high": 5.999, "low": 5.98, "close": 5.993, "volume": 3577.825, "close_time": 1761433199999, "quote_volume": 21425.713149, "trades": 114, "taker_buy_base": 1592.674, "taker_buy_quote": 9535.044915 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 5.992, "high": 5.999, "low": 5.984, "close": 5.99, "volume": 6736.821, "close_time": 1761436799999, "quote_volume": 40350.48355, "trades": 184, "taker_buy_base": 1354.269, "taker_buy_quote": 8113.169316 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 5.992, "high": 6.018, "low": 5.987, "close": 6.005, "volume": 6789.893, "close_time": 1761440399999, "quote_volume": 40735.921871, "trades": 349, "taker_buy_base": 4918.39, "taker_buy_quote": 29500.003859 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 6.004, "high": 6.004, "low": 5.955, "close": 5.966, "volume": 9523.937, "close_time": 1761443999999, "quote_volume": 56956.591348, "trades": 350, "taker_buy_base": 3480.392, "taker_buy_quote": 20822.32888 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 5.965, "high": 5.97, "low": 5.941, "close": 5.95, "volume": 6044.16, "close_time": 1761447599999, "quote_volume": 36024.582578, "trades": 249, "taker_buy_base": 2820.453, "taker_buy_quote": 16816.497312 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 5.948, "high": 5.961, "low": 5.943, "close": 5.953, "volume": 3569.719, "close_time": 1761451199999, "quote_volume": 21256.280893, "trades": 165, "taker_buy_base": 2230.857, "taker_buy_quote": 13287.556273 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 5.954, "high": 5.973, "low": 5.952, "close": 5.968, "volume": 3418.015, "close_time": 1761454799999, "quote_volume": 20391.860118, "trades": 128, "taker_buy_base": 3087.106, "taker_buy_quote": 18417.385152 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 5.967, "high": 6.047, "low": 5.963, "close": 6.034, "volume": 27441.232, "close_time": 1761458399999, "quote_volume": 165030.524285, "trades": 771, "taker_buy_base": 13665.544, "taker_buy_quote": 82152.038664 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 6.032, "high": 6.034, "low": 5.994, "close": 5.996, "volume": 9572.998, "close_time": 1761461999999, "quote_volume": 57615.468114, "trades": 255, "taker_buy_base": 5244.818, "taker_buy_quote": 31562.758049 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 5.995, "high": 5.998, "low": 5.982, "close": 5.99, "volume": 9047.739, "close_time": 1761465599999, "quote_volume": 54204.087812, "trades": 215, "taker_buy_base": 3494.017, "taker_buy_quote": 20935.424338 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 5.992, "high": 6.034, "low": 5.991, "close": 6.023, "volume": 6618.171, "close_time": 1761469199999, "quote_volume": 39793.358297, "trades": 242, "taker_buy_base": 4271.395, "taker_buy_quote": 25672.568256 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 6.025, "high": 6.142, "low": 6.013, "close": 6.083, "volume": 33369.595, "close_time": 1761472799999, "quote_volume": 203029.030247, "trades": 1466, "taker_buy_base": 21334.54, "taker_buy_quote": 129923.36368 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 6.085, "high": 6.089, "low": 6.055, "close": 6.068, "volume": 7712.639, "close_time": 1761476399999, "quote_volume": 46815.811935, "trades": 407, "taker_buy_base": 3941.204, "taker_buy_quote": 23919.837787 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 6.067, "high": 6.167, "low": 6.056, "close": 6.148, "volume": 15957.623, "close_time": 1761479999999, "quote_volume": 97824.033181, "trades": 864, "taker_buy_base": 8239.17, "taker_buy_quote": 50483.098395 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 6.151, "high": 6.173, "low": 6.105, "close": 6.136, "volume": 29061.043, "close_time": 1761483599999, "quote_volume": 178324.540242, "trades": 1395, "taker_buy_base": 15091.715, "taker_buy_quote": 92613.799939 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 6.134, "high": 6.153, "low": 6.114, "close": 6.142, "volume": 8154.064, "close_time": 1761487199999, "quote_volume": 50036.530354, "trades": 462, "taker_buy_base": 3883.053, "taker_buy_quote": 23828.245859 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 6.141, "high": 6.15, "low": 6.122, "close": 6.132, "volume": 8245.252, "close_time": 1761490799999, "quote_volume": 50558.878877, "trades": 306, "taker_buy_base": 4486.892, "taker_buy_quote": 27519.636302 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 6.134, "high": 6.164, "low": 6.119, "close": 6.16, "volume": 8051.278, "close_time": 1761494399999, "quote_volume": 49458.220467, "trades": 378, "taker_buy_base": 4564.586, "taker_buy_quote": 28044.240582 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 6.159, "high": 6.159, "low": 6.119, "close": 6.137, "volume": 11016.934, "close_time": 1761497999999, "quote_volume": 67663.273328, "trades": 373, "taker_buy_base": 5414.742, "taker_buy_quote": 33270.780846 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 6.136, "high": 6.152, "low": 6.134, "close": 6.147, "volume": 12843.329, "close_time": 1761501599999, "quote_volume": 78928.075054, "trades": 231, "taker_buy_base": 8073.185, "taker_buy_quote": 49608.239619 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 6.148, "high": 6.159, "low": 6.14, "close": 6.145, "volume": 5786.435, "close_time": 1761505199999, "quote_volume": 35596.989951, "trades": 213, "taker_buy_base": 3266.852, "taker_buy_quote": 20096.037296 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 6.145, "high": 6.184, "low": 6.137, "close": 6.176, "volume": 19077.663, "close_time": 1761508799999, "quote_volume": 117565.953317, "trades": 444, "taker_buy_base": 8060.495, "taker_buy_quote": 49682.884808 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 6.173, "high": 6.184, "low": 6.136, "close": 6.181, "volume": 14900.539, "close_time": 1761512399999, "quote_volume": 91803.207361, "trades": 390, "taker_buy_base": 5648.297, "taker_buy_quote": 34787.761299 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 6.184, "high": 6.234, "low": 6.174, "close": 6.21, "volume": 25723.13, "close_time": 1761515999999, "quote_volume": 159593.388002, "trades": 975, "taker_buy_base": 16011.541, "taker_buy_quote": 99310.362042 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 6.212, "high": 6.302, "low": 6.212, "close": 6.263, "volume": 28635.809, "close_time": 1761519599999, "quote_volume": 179047.146895, "trades": 1294, "taker_buy_base": 15855.273, "taker_buy_quote": 99153.65673 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 6.265, "high": 6.31, "low": 6.26, "close": 6.273, "volume": 14098.74, "close_time": 1761523199999, "quote_volume": 88686.301643, "trades": 732, "taker_buy_base": 6228.055, "taker_buy_quote": 39182.570249 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 6.275, "high": 6.294, "low": 6.257, "close": 6.272, "volume": 13713.876, "close_time": 1761526799999, "quote_volume": 86023.640588, "trades": 743, "taker_buy_base": 7089.084, "taker_buy_quote": 44475.886236 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 6.271, "high": 6.308, "low": 6.26, "close": 6.303, "volume": 15240.832, "close_time": 1761530399999, "quote_volume": 95676.774455, "trades": 563, "taker_buy_base": 7687.137, "taker_buy_quote": 48279.127154 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 6.302, "high": 6.308, "low": 6.287, "close": 6.289, "volume": 7705.845, "close_time": 1761533999999, "quote_volume": 48524.165522, "trades": 360, "taker_buy_base": 4141.054, "taker_buy_quote": 26079.434161 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 6.288, "high": 6.294, "low": 6.249, "close": 6.26, "volume": 11734.598, "close_time": 1761537599999, "quote_volume": 73589.13881, "trades": 429, "taker_buy_base": 4574.711, "taker_buy_quote": 28716.702068 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 6.261, "high": 6.276, "low": 6.254, "close": 6.262, "volume": 5751.458, "close_time": 1761541199999, "quote_volume": 36041.510155, "trades": 275, "taker_buy_base": 3763.437, "taker_buy_quote": 23585.219352 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 6.26, "high": 6.307, "low": 6.26, "close": 6.264, "volume": 10465.849, "close_time": 1761544799999, "quote_volume": 65715.657699, "trades": 399, "taker_buy_base": 4386.052, "taker_buy_quote": 27553.781167 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 6.263, "high": 6.274, "low": 6.236, "close": 6.26, "volume": 9114.006, "close_time": 1761548399999, "quote_volume": 56995.063515, "trades": 516, "taker_buy_base": 5056.525, "taker_buy_quote": 31626.395774 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 6.26, "high": 6.274, "low": 6.2, "close": 6.256, "volume": 11269.063, "close_time": 1761551999999, "quote_volume": 70327.610988, "trades": 680, "taker_buy_base": 4621.26, "taker_buy_quote": 28851.706413 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 6.254, "high": 6.26, "low": 6.215, "close": 6.236, "volume": 11586.167, "close_time": 1761555599999, "quote_volume": 72270.898202, "trades": 498, "taker_buy_base": 4490.103, "taker_buy_quote": 28030.217878 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 6.235, "high": 6.235, "low": 6.187, "close": 6.21, "volume": 9539.146, "close_time": 1761559199999, "quote_volume": 59190.059178, "trades": 683, "taker_buy_base": 5174.727, "taker_buy_quote": 32107.47254 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 6.21, "high": 6.212, "low": 6.179, "close": 6.203, "volume": 10720.759, "close_time": 1761562799999, "quote_volume": 66384.141564, "trades": 476, "taker_buy_base": 5685.327, "taker_buy_quote": 35216.953007 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 6.204, "high": 6.249, "low": 6.176, "close": 6.248, "volume": 14426.473, "close_time": 1761566399999, "quote_volume": 89748.759358, "trades": 523, "taker_buy_base": 8742.049, "taker_buy_quote": 54377.334924 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 6.246, "high": 6.246, "low": 6.215, "close": 6.23, "volume": 7020.567, "close_time": 1761569999999, "quote_volume": 43723.263587, "trades": 401, "taker_buy_base": 2741.872, "taker_buy_quote": 17077.906967 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 6.229, "high": 6.238, "low": 6.172, "close": 6.222, "volume": 9890.194, "close_time": 1761573599999, "quote_volume": 61460.969147, "trades": 619, "taker_buy_base": 4533.652, "taker_buy_quote": 28167.166306 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 6.223, "high": 6.363, "low": 6.216, "close": 6.356, "volume": 64076.615, "close_time": 1761577199999, "quote_volume": 403561.929366, "trades": 2562, "taker_buy_base": 41063.97, "taker_buy_quote": 258875.390669 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 6.351, "high": 6.666, "low": 6.291, "close": 6.662, "volume": 283640.201, "close_time": 1761580799999, "quote_volume": 1844243.235091, "trades": 11389, "taker_buy_base": 166441.473, "taker_buy_quote": 1082150.004896 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 6.66, "high": 7.399, "low": 6.596, "close": 7.327, "volume": 575901.02, "close_time": 1761584399999, "quote_volume": 4028210.289065, "trades": 24150, "taker_buy_base": 335773.431, "taker_buy_quote": 2351343.500222 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 7.327, "high": 7.847, "low": 7.205, "close": 7.698, "volume": 937882.948, "close_time": 1761587999999, "quote_volume": 7092517.290788, "trades": 35832, "taker_buy_base": 493057.125, "taker_buy_quote": 3733470.667406 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 7.699, "high": 8.069, "low": 7.595, "close": 7.905, "volume": 740216.803, "close_time": 1761591599999, "quote_volume": 5844209.071593, "trades": 27496, "taker_buy_base": 398664.375, "taker_buy_quote": 3148034.31182 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 7.903, "high": 7.921, "low": 7.36, "close": 7.48, "volume": 443406.029, "close_time": 1761595199999, "quote_volume": 3359042.785755, "trades": 18699, "taker_buy_base": 196195.026, "taker_buy_quote": 1484980.483883 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 7.478, "high": 7.501, "low": 7.272, "close": 7.308, "volume": 197806.168, "close_time": 1761598799999, "quote_volume": 1462332.05562, "trades": 8715, "taker_buy_base": 82412.118, "taker_buy_quote": 609611.461992 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 7.309, "high": 7.32, "low": 7.106, "close": 7.138, "volume": 144508.992, "close_time": 1761602399999, "quote_volume": 1046711.244344, "trades": 5557, "taker_buy_base": 69360.734, "taker_buy_quote": 502898.875628 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 7.136, "high": 7.285, "low": 7.1, "close": 7.132, "volume": 92322.562, "close_time": 1761605999999, "quote_volume": 665820.027516, "trades": 4211, "taker_buy_base": 49518.759, "taker_buy_quote": 357325.222346 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 7.132, "high": 7.206, "low": 7.048, "close": 7.137, "volume": 73590.322, "close_time": 1761609599999, "quote_volume": 524879.509113, "trades": 3554, "taker_buy_base": 40556.863, "taker_buy_quote": 289329.73826 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 7.136, "high": 7.136, "low": 6.941, "close": 7.02, "volume": 79521.043, "close_time": 1761613199999, "quote_volume": 560537.06338, "trades": 3772, "taker_buy_base": 32158.357, "taker_buy_quote": 226794.788416 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 7.023, "high": 7.056, "low": 6.947, "close": 6.987, "volume": 77852.052, "close_time": 1761616799999, "quote_volume": 543882.487257, "trades": 3252, "taker_buy_base": 34554.371, "taker_buy_quote": 241281.955713 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 6.986, "high": 7.039, "low": 6.89, "close": 6.919, "volume": 43709.017, "close_time": 1761620399999, "quote_volume": 303771.34358, "trades": 2705, "taker_buy_base": 21182.357, "taker_buy_quote": 147273.632782 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 6.917, "high": 7.111, "low": 6.84, "close": 7.053, "volume": 81484.993, "close_time": 1761623999999, "quote_volume": 565424.465497, "trades": 3965, "taker_buy_base": 44365.437, "taker_buy_quote": 308915.707099 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 7.056, "high": 7.056, "low": 6.866, "close": 6.955, "volume": 43204.808, "close_time": 1761627599999, "quote_volume": 300063.725595, "trades": 2585, "taker_buy_base": 20421.324, "taker_buy_quote": 141696.26893 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 6.959, "high": 6.966, "low": 6.742, "close": 6.798, "volume": 56966.547, "close_time": 1761631199999, "quote_volume": 389518.466168, "trades": 2796, "taker_buy_base": 23881.348, "taker_buy_quote": 163350.675805 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 6.8, "high": 6.867, "low": 6.767, "close": 6.861, "volume": 39248.514, "close_time": 1761634799999, "quote_volume": 267396.121632, "trades": 1922, "taker_buy_base": 21495.897, "taker_buy_quote": 146654.498901 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 6.854, "high": 6.881, "low": 6.709, "close": 6.754, "volume": 58848.457, "close_time": 1761638399999, "quote_volume": 400841.740205, "trades": 1936, "taker_buy_base": 30103.782, "taker_buy_quote": 205348.576386 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 6.751, "high": 6.837, "low": 6.741, "close": 6.823, "volume": 36459.508, "close_time": 1761641999999, "quote_volume": 247742.923464, "trades": 1454, "taker_buy_base": 25009.91, "taker_buy_quote": 170071.576773 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 6.823, "high": 6.952, "low": 6.81, "close": 6.866, "volume": 72865.14, "close_time": 1761645599999, "quote_volume": 500945.118701, "trades": 2814, "taker_buy_base": 33367.289, "taker_buy_quote": 229587.513168 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 6.866, "high": 6.939, "low": 6.773, "close": 6.93, "volume": 75925.049, "close_time": 1761649199999, "quote_volume": 519323.277913, "trades": 2881, "taker_buy_base": 40987.26, "taker_buy_quote": 280451.77262 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 6.927, "high": 7.048, "low": 6.883, "close": 6.898, "volume": 82741.905, "close_time": 1761652799999, "quote_volume": 576737.799704, "trades": 3350, "taker_buy_base": 48777.563, "taker_buy_quote": 340107.743419 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 6.895, "high": 7.168, "low": 6.829, "close": 7.112, "volume": 111194.259, "close_time": 1761656399999, "quote_volume": 779827.919603, "trades": 4367, "taker_buy_base": 69193.931, "taker_buy_quote": 486252.418459 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 7.114, "high": 7.422, "low": 7.041, "close": 7.415, "volume": 191762.389, "close_time": 1761659999999, "quote_volume": 1383454.54984, "trades": 7952, "taker_buy_base": 117667.107, "taker_buy_quote": 849017.22326 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 7.416, "high": 7.755, "low": 7.004, "close": 7.284, "volume": 617900.258, "close_time": 1761663599999, "quote_volume": 4579564.622218, "trades": 25886, "taker_buy_base": 356914.264, "taker_buy_quote": 2651521.064109 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 7.282, "high": 7.33, "low": 7.051, "close": 7.14, "volume": 158018.931, "close_time": 1761667199999, "quote_volume": 1131580.445226, "trades": 5549, "taker_buy_base": 65749.998, "taker_buy_quote": 471218.304725 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 7.14, "high": 7.218, "low": 6.809, "close": 7.044, "volume": 180405.27, "close_time": 1761670799999, "quote_volume": 1261202.449564, "trades": 7361, "taker_buy_base": 105532.363, "taker_buy_quote": 737492.069983 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 7.046, "high": 7.145, "low": 7.023, "close": 7.1, "volume": 57447.97, "close_time": 1761674399999, "quote_volume": 406667.814307, "trades": 2641, "taker_buy_base": 28628.845, "taker_buy_quote": 202727.062737 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 7.1, "high": 7.11, "low": 6.983, "close": 6.99, "volume": 37156.931, "close_time": 1761677999999, "quote_volume": 261837.614064, "trades": 1681, "taker_buy_base": 16278.561, "taker_buy_quote": 114763.734976 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 6.991, "high": 7.033, "low": 6.801, "close": 6.842, "volume": 75086.954, "close_time": 1761681599999, "quote_volume": 518899.421086, "trades": 3403, "taker_buy_base": 30331.429, "taker_buy_quote": 209643.737116 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 6.84, "high": 6.904, "low": 6.766, "close": 6.825, "volume": 90192.804, "close_time": 1761685199999, "quote_volume": 616313.393296, "trades": 4266, "taker_buy_base": 44656.186, "taker_buy_quote": 305260.609817 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 6.823, "high": 6.969, "low": 6.777, "close": 6.96, "volume": 61175.652, "close_time": 1761688799999, "quote_volume": 420112.682501, "trades": 2450, "taker_buy_base": 34812.395, "taker_buy_quote": 239217.840787 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 6.957, "high": 7.203, "low": 6.917, "close": 7.183, "volume": 121730.411, "close_time": 1761692399999, "quote_volume": 860116.835755, "trades": 4761, "taker_buy_base": 69290.049, "taker_buy_quote": 489293.716492 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 7.18, "high": 7.258, "low": 7.124, "close": 7.175, "volume": 163903.709, "close_time": 1761695999999, "quote_volume": 1180072.329535, "trades": 5724, "taker_buy_base": 79511.397, "taker_buy_quote": 572787.898357 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 7.178, "high": 7.42, "low": 7.132, "close": 7.37, "volume": 197338.3, "close_time": 1761699599999, "quote_volume": 1445407.765745, "trades": 8110, "taker_buy_base": 123114.782, "taker_buy_quote": 901936.426787 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 7.368, "high": 7.458, "low": 7.304, "close": 7.416, "volume": 88097.607, "close_time": 1761703199999, "quote_volume": 650703.374725, "trades": 4719, "taker_buy_base": 44482.794, "taker_buy_quote": 328680.181727 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 7.415, "high": 7.594, "low": 7.378, "close": 7.539, "volume": 91307.364, "close_time": 1761706799999, "quote_volume": 683189.156448, "trades": 4752, "taker_buy_base": 48079.784, "taker_buy_quote": 359825.323218 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 7.538, "high": 7.703, "low": 7.419, "close": 7.624, "volume": 197354.439, "close_time": 1761710399999, "quote_volume": 1486891.026543, "trades": 8144, "taker_buy_base": 108470.301, "taker_buy_quote": 817288.356039 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 7.625, "high": 7.7, "low": 7.483, "close": 7.605, "volume": 169516.187, "close_time": 1761713999999, "quote_volume": 1284433.296714, "trades": 7427, "taker_buy_base": 85165.047, "taker_buy_quote": 644854.563939 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 7.604, "high": 7.733, "low": 7.522, "close": 7.619, "volume": 154670.008, "close_time": 1761717599999, "quote_volume": 1180911.496651, "trades": 7791, "taker_buy_base": 78234.206, "taker_buy_quote": 597519.701515 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 7.618, "high": 7.841, "low": 7.602, "close": 7.775, "volume": 124476.108, "close_time": 1761721199999, "quote_volume": 959311.224553, "trades": 6387, "taker_buy_base": 64177.675, "taker_buy_quote": 495370.672956 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 7.774, "high": 8.022, "low": 7.708, "close": 8.007, "volume": 203212.053, "close_time": 1761724799999, "quote_volume": 1595217.326842, "trades": 8841, "taker_buy_base": 120673.639, "taker_buy_quote": 948858.710471 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 8.012, "high": 8.143, "low": 7.708, "close": 7.742, "volume": 207420.689, "close_time": 1761728399999, "quote_volume": 1638827.833494, "trades": 9629, "taker_buy_base": 95175.947, "taker_buy_quote": 752587.201186 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 7.738, "high": 7.899, "low": 7.713, "close": 7.872, "volume": 103572.853, "close_time": 1761731999999, "quote_volume": 806473.741255, "trades": 4766, "taker_buy_base": 49384.697, "taker_buy_quote": 385297.481848 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 7.874, "high": 8.32, "low": 7.852, "close": 8.298, "volume": 430666.695, "close_time": 1761735599999, "quote_volume": 3504081.249622, "trades": 15161, "taker_buy_base": 283292.137, "taker_buy_quote": 2303963.379132 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 8.305, "high": 8.436, "low": 8.158, "close": 8.323, "volume": 276597.439, "close_time": 1761739199999, "quote_volume": 2297371.700084, "trades": 13041, "taker_buy_base": 135963.34, "taker_buy_quote": 1129378.488558 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 8.328, "high": 8.488, "low": 8.257, "close": 8.382, "volume": 169566.827, "close_time": 1761742799999, "quote_volume": 1418829.23932, "trades": 8489, "taker_buy_base": 94849.146, "taker_buy_quote": 794110.669963 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 8.384, "high": 8.571, "low": 8.243, "close": 8.432, "volume": 204577.791, "close_time": 1761746399999, "quote_volume": 1719478.695711, "trades": 10060, "taker_buy_base": 115203.916, "taker_buy_quote": 969097.37383 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 8.431, "high": 8.504, "low": 8.212, "close": 8.288, "volume": 175239.392, "close_time": 1761749999999, "quote_volume": 1463177.720167, "trades": 8462, "taker_buy_base": 85289.654, "taker_buy_quote": 712928.938584 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 8.29, "high": 8.42, "low": 7.99, "close": 8.149, "volume": 245884.061, "close_time": 1761753599999, "quote_volume": 2010794.885168, "trades": 11695, "taker_buy_base": 119267.162, "taker_buy_quote": 975137.874585 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 8.15, "high": 8.25, "low": 8.026, "close": 8.122, "volume": 114227.759, "close_time": 1761757199999, "quote_volume": 929751.884349, "trades": 7052, "taker_buy_base": 51255.326, "taker_buy_quote": 417575.276898 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 8.118, "high": 8.431, "low": 8.115, "close": 8.42, "volume": 143709.505, "close_time": 1761760799999, "quote_volume": 1190865.552736, "trades": 9148, "taker_buy_base": 86321.5, "taker_buy_quote": 715967.908764 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 8.418, "high": 8.482, "low": 8.016, "close": 8.26, "volume": 329109.22, "close_time": 1761764399999, "quote_volume": 2708281.406511, "trades": 20970, "taker_buy_base": 164422.796, "taker_buy_quote": 1354078.541413 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 8.264, "high": 8.375, "low": 8.164, "close": 8.238, "volume": 116907.694, "close_time": 1761767999999, "quote_volume": 965533.435456, "trades": 7859, "taker_buy_base": 59008.756, "taker_buy_quote": 487564.011394 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 8.24, "high": 8.476, "low": 8.16, "close": 8.341, "volume": 166941.157, "close_time": 1761771599999, "quote_volume": 1394161.610105, "trades": 8623, "taker_buy_base": 79897.721, "taker_buy_quote": 667867.690903 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 8.34, "high": 8.541, "low": 8.242, "close": 8.399, "volume": 96289.257, "close_time": 1761775199999, "quote_volume": 809147.205625, "trades": 6375, "taker_buy_base": 51318.471, "taker_buy_quote": 431083.89104 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 8.398, "high": 8.504, "low": 8.358, "close": 8.404, "volume": 78465.653, "close_time": 1761778799999, "quote_volume": 662543.597462, "trades": 4427, "taker_buy_base": 32972.68, "taker_buy_quote": 278344.572476 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 8.403, "high": 8.423, "low": 8.164, "close": 8.268, "volume": 55351.292, "close_time": 1761782399999, "quote_volume": 458822.56217, "trades": 4057, "taker_buy_base": 18380.365, "taker_buy_quote": 152171.199096 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 8.267, "high": 8.684, "low": 8.212, "close": 8.547, "volume": 163247.652, "close_time": 1761785999999, "quote_volume": 1390678.952788, "trades": 11579, "taker_buy_base": 94188.944, "taker_buy_quote": 801831.863288 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 8.546, "high": 8.599, "low": 8.389, "close": 8.492, "volume": 84439.734, "close_time": 1761789599999, "quote_volume": 717361.147687, "trades": 7238, "taker_buy_base": 43158.014, "taker_buy_quote": 366233.364097 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 8.492, "high": 8.574, "low": 8.26, "close": 8.55, "volume": 71696.961, "close_time": 1761793199999, "quote_volume": 603306.722178, "trades": 7080, "taker_buy_base": 31887.424, "taker_buy_quote": 268417.942555 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 8.554, "high": 8.567, "low": 8.361, "close": 8.426, "volume": 44309.957, "close_time": 1761796799999, "quote_volume": 375467.908045, "trades": 4407, "taker_buy_base": 20759.367, "taker_buy_quote": 176023.529608 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 8.425, "high": 8.436, "low": 7.787, "close": 8.034, "volume": 322403.468, "close_time": 1761800399999, "quote_volume": 2591935.142848, "trades": 16286, "taker_buy_base": 146608.656, "taker_buy_quote": 1178615.954996 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 8.031, "high": 8.334, "low": 8.0, "close": 8.193, "volume": 67492.292, "close_time": 1761803999999, "quote_volume": 551673.872949, "trades": 5335, "taker_buy_base": 39180.113, "taker_buy_quote": 320289.968764 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 8.192, "high": 8.259, "low": 8.11, "close": 8.23, "volume": 43465.811, "close_time": 1761807599999, "quote_volume": 355827.533028, "trades": 3229, "taker_buy_base": 25713.283, "taker_buy_quote": 210533.997811 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 8.232, "high": 8.384, "low": 8.225, "close": 8.334, "volume": 59990.894, "close_time": 1761811199999, "quote_volume": 498678.062174, "trades": 4439, "taker_buy_base": 31626.982, "taker_buy_quote": 262939.018192 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 8.335, "high": 8.428, "low": 8.262, "close": 8.271, "volume": 39442.826, "close_time": 1761814799999, "quote_volume": 328451.303918, "trades": 3543, "taker_buy_base": 17828.367, "taker_buy_quote": 148604.950551 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 8.27, "high": 8.488, "low": 8.181, "close": 8.38, "volume": 68986.666, "close_time": 1761818399999, "quote_volume": 574810.364557, "trades": 5122, "taker_buy_base": 35516.313, "taker_buy_quote": 296537.81112 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 8.38, "high": 8.428, "low": 8.059, "close": 8.09, "volume": 102684.698, "close_time": 1761821999999, "quote_volume": 844983.055932, "trades": 6408, "taker_buy_base": 39064.16, "taker_buy_quote": 322113.738972 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 8.089, "high": 8.1, "low": 7.971, "close": 8.058, "volume": 121375.067, "close_time": 1761825599999, "quote_volume": 973875.195205, "trades": 6121, "taker_buy_base": 58029.519, "taker_buy_quote": 465569.572898 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 8.048, "high": 8.181, "low": 7.81, "close": 8.061, "volume": 233582.23, "close_time": 1761829199999, "quote_volume": 1868104.74286, "trades": 9775, "taker_buy_base": 126926.07, "taker_buy_quote": 1015122.676389 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 8.064, "high": 8.161, "low": 7.984, "close": 8.003, "volume": 167281.797, "close_time": 1761832799999, "quote_volume": 1344119.557966, "trades": 7770, "taker_buy_base": 102560.389, "taker_buy_quote": 823629.041112 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 8.002, "high": 8.11, "low": 7.997, "close": 8.033, "volume": 66853.863, "close_time": 1761836399999, "quote_volume": 537641.082226, "trades": 3353, "taker_buy_base": 37177.047, "taker_buy_quote": 299080.397601 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 8.028, "high": 8.039, "low": 7.867, "close": 7.903, "volume": 115070.034, "close_time": 1761839999999, "quote_volume": 911785.567791, "trades": 3880, "taker_buy_base": 65240.884, "taker_buy_quote": 516624.058727 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 7.905, "high": 7.956, "low": 7.626, "close": 7.754, "volume": 185124.681, "close_time": 1761843599999, "quote_volume": 1443152.58654, "trades": 7165, "taker_buy_base": 80848.5, "taker_buy_quote": 631196.500595 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 7.754, "high": 7.754, "low": 7.393, "close": 7.443, "volume": 185171.542, "close_time": 1761847199999, "quote_volume": 1392905.871395, "trades": 8701, "taker_buy_base": 68597.883, "taker_buy_quote": 516119.863664 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 7.442, "high": 7.489, "low": 7.123, "close": 7.213, "volume": 107622.546, "close_time": 1761850799999, "quote_volume": 783635.333078, "trades": 5463, "taker_buy_base": 48360.804, "taker_buy_quote": 352484.146327 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 7.218, "high": 7.293, "low": 7.154, "close": 7.236, "volume": 67947.29, "close_time": 1761854399999, "quote_volume": 490814.511985, "trades": 3891, "taker_buy_base": 37787.226, "taker_buy_quote": 273216.756555 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 7.232, "high": 7.302, "low": 7.187, "close": 7.223, "volume": 97530.208, "close_time": 1761857999999, "quote_volume": 706961.859859, "trades": 3713, "taker_buy_base": 51488.289, "taker_buy_quote": 373260.560293 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 7.219, "high": 7.293, "low": 7.158, "close": 7.266, "volume": 48657.143, "close_time": 1761861599999, "quote_volume": 351031.032334, "trades": 2448, "taker_buy_base": 27084.872, "taker_buy_quote": 195428.024067 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 7.268, "high": 7.367, "low": 7.226, "close": 7.365, "volume": 51456.22, "close_time": 1761865199999, "quote_volume": 375598.661326, "trades": 2691, "taker_buy_base": 29813.207, "taker_buy_quote": 217794.955024 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 7.364, "high": 7.556, "low": 7.297, "close": 7.527, "volume": 101644.332, "close_time": 1761868799999, "quote_volume": 753856.49953, "trades": 4567, "taker_buy_base": 60363.567, "taker_buy_quote": 447535.91199 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 7.53, "high": 7.746, "low": 7.492, "close": 7.671, "volume": 89083.786, "close_time": 1761872399999, "quote_volume": 678714.817875, "trades": 5801, "taker_buy_base": 49462.557, "taker_buy_quote": 376965.875099 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 7.675, "high": 7.9, "low": 7.675, "close": 7.862, "volume": 127885.862, "close_time": 1761875999999, "quote_volume": 999771.429735, "trades": 6342, "taker_buy_base": 73948.516, "taker_buy_quote": 578133.324773 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 7.861, "high": 7.989, "low": 7.737, "close": 7.825, "volume": 62140.972, "close_time": 1761879599999, "quote_volume": 486958.106579, "trades": 4819, "taker_buy_base": 31397.54, "taker_buy_quote": 246461.565617 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 7.825, "high": 8.052, "low": 7.793, "close": 8.021, "volume": 64431.375, "close_time": 1761883199999, "quote_volume": 512441.38303, "trades": 4621, "taker_buy_base": 38412.159, "taker_buy_quote": 305550.816059 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 8.02, "high": 8.18, "low": 7.996, "close": 8.09, "volume": 122782.659, "close_time": 1761886799999, "quote_volume": 993545.901892, "trades": 8153, "taker_buy_base": 70783.703, "taker_buy_quote": 572800.464312 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 8.085, "high": 8.143, "low": 7.999, "close": 8.033, "volume": 41864.798, "close_time": 1761890399999, "quote_volume": 337607.786978, "trades": 3193, "taker_buy_base": 21130.619, "taker_buy_quote": 170555.959656 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 8.034, "high": 8.129, "low": 7.989, "close": 8.088, "volume": 48767.164, "close_time": 1761893999999, "quote_volume": 391673.394842, "trades": 3174, "taker_buy_base": 24956.984, "taker_buy_quote": 200404.07329 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 8.088, "high": 8.24, "low": 8.025, "close": 8.066, "volume": 78680.81, "close_time": 1761897599999, "quote_volume": 640223.842462, "trades": 5361, "taker_buy_base": 39748.479, "taker_buy_quote": 323524.101113 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 8.055, "high": 8.109, "low": 8.028, "close": 8.053, "volume": 38235.491, "close_time": 1761901199999, "quote_volume": 308570.786931, "trades": 2597, "taker_buy_base": 19228.104, "taker_buy_quote": 155237.726123 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 8.052, "high": 8.156, "low": 7.994, "close": 8.081, "volume": 42195.973, "close_time": 1761904799999, "quote_volume": 339783.590631, "trades": 3270, "taker_buy_base": 22522.823, "taker_buy_quote": 181450.25237 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 8.083, "high": 8.129, "low": 8.025, "close": 8.037, "volume": 22555.237, "close_time": 1761908399999, "quote_volume": 181875.6251, "trades": 2031, "taker_buy_base": 7965.785, "taker_buy_quote": 64287.127345 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 8.039, "high": 8.174, "low": 7.892, "close": 8.126, "volume": 87584.018, "close_time": 1761911999999, "quote_volume": 699641.709402, "trades": 5556, "taker_buy_base": 44938.483, "taker_buy_quote": 359286.702865 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 8.125, "high": 8.345, "low": 8.056, "close": 8.065, "volume": 109964.821, "close_time": 1761915599999, "quote_volume": 899904.789626, "trades": 7803, "taker_buy_base": 55298.673, "taker_buy_quote": 452674.631108 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 8.069, "high": 8.216, "low": 7.948, "close": 8.208, "volume": 77408.82, "close_time": 1761919199999, "quote_volume": 624940.746384, "trades": 5807, "taker_buy_base": 41253.955, "taker_buy_quote": 333322.965574 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 8.21, "high": 8.265, "low": 8.117, "close": 8.207, "volume": 88209.216, "close_time": 1761922799999, "quote_volume": 722417.383322, "trades": 5293, "taker_buy_base": 45995.046, "taker_buy_quote": 376979.070708 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 8.208, "high": 8.238, "low": 8.069, "close": 8.081, "volume": 95399.67, "close_time": 1761926399999, "quote_volume": 775248.589632, "trades": 5255, "taker_buy_base": 39572.007, "taker_buy_quote": 322238.052372 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 8.079, "high": 8.11, "low": 7.934, "close": 7.96, "volume": 106237.32, "close_time": 1761929999999, "quote_volume": 853418.038905, "trades": 5258, "taker_buy_base": 43863.044, "taker_buy_quote": 352447.014521 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 7.96, "high": 8.002, "low": 7.855, "close": 7.912, "volume": 103636.348, "close_time": 1761933599999, "quote_volume": 821841.365893, "trades": 4488, "taker_buy_base": 51410.386, "taker_buy_quote": 407496.453287 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 7.915, "high": 8.026, "low": 7.846, "close": 7.909, "volume": 81384.833, "close_time": 1761937199999, "quote_volume": 645929.187236, "trades": 4719, "taker_buy_base": 42535.758, "taker_buy_quote": 337771.643738 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 7.908, "high": 8.1, "low": 7.857, "close": 8.059, "volume": 60600.289, "close_time": 1761940799999, "quote_volume": 484356.982763, "trades": 3703, "taker_buy_base": 35075.331, "taker_buy_quote": 280525.336246 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 8.058, "high": 8.142, "low": 8.012, "close": 8.054, "volume": 29385.518, "close_time": 1761944399999, "quote_volume": 237148.28413, "trades": 2569, "taker_buy_base": 13225.37, "taker_buy_quote": 106805.486102 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 8.053, "high": 8.097, "low": 7.937, "close": 7.942, "volume": 31747.259, "close_time": 1761947999999, "quote_volume": 254153.556918, "trades": 2217, "taker_buy_base": 15735.466, "taker_buy_quote": 126003.604992 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 7.938, "high": 8.016, "low": 7.881, "close": 8.007, "volume": 34297.508, "close_time": 1761951599999, "quote_volume": 272681.094763, "trades": 2351, "taker_buy_base": 19793.731, "taker_buy_quote": 157382.126878 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 8.008, "high": 8.025, "low": 7.983, "close": 8.006, "volume": 15959.779, "close_time": 1761955199999, "quote_volume": 127614.654494, "trades": 1223, "taker_buy_base": 10008.505, "taker_buy_quote": 80042.024869 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 8.007, "high": 8.137, "low": 7.991, "close": 8.12, "volume": 53286.688, "close_time": 1761958799999, "quote_volume": 428099.324813, "trades": 2774, "taker_buy_base": 39519.493, "taker_buy_quote": 317525.159671 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 8.125, "high": 8.386, "low": 8.108, "close": 8.241, "volume": 73190.32, "close_time": 1761962399999, "quote_volume": 606518.119377, "trades": 6443, "taker_buy_base": 45407.784, "taker_buy_quote": 376382.35316 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 8.24, "high": 8.378, "low": 8.143, "close": 8.368, "volume": 38757.084, "close_time": 1761965999999, "quote_volume": 320452.313934, "trades": 4113, "taker_buy_base": 16443.927, "taker_buy_quote": 136122.186265 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 8.37, "high": 8.441, "low": 8.337, "close": 8.39, "volume": 55173.26, "close_time": 1761969599999, "quote_volume": 462738.471045, "trades": 4337, "taker_buy_base": 26815.527, "taker_buy_quote": 225013.702574 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 8.392, "high": 8.422, "low": 8.26, "close": 8.313, "volume": 29153.83, "close_time": 1761973199999, "quote_volume": 243165.860207, "trades": 2195, "taker_buy_base": 9756.801, "taker_buy_quote": 81287.715085 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 8.317, "high": 8.47, "low": 8.271, "close": 8.328, "volume": 51821.705, "close_time": 1761976799999, "quote_volume": 433703.081227, "trades": 3349, "taker_buy_base": 27775.427, "taker_buy_quote": 232622.922593 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 8.33, "high": 8.365, "low": 8.226, "close": 8.286, "volume": 35734.85, "close_time": 1761980399999, "quote_volume": 295750.768934, "trades": 2076, "taker_buy_base": 16875.502, "taker_buy_quote": 139688.375638 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 8.286, "high": 8.294, "low": 8.1, "close": 8.151, "volume": 52495.281, "close_time": 1761983999999, "quote_volume": 429488.051577, "trades": 3204, "taker_buy_base": 31696.468, "taker_buy_quote": 259269.55595 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 8.159, "high": 8.162, "low": 8.06, "close": 8.142, "volume": 44539.874, "close_time": 1761987599999, "quote_volume": 360999.58103, "trades": 2488, "taker_buy_base": 25419.207, "taker_buy_quote": 206075.863975 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 8.141, "high": 8.163, "low": 8.077, "close": 8.096, "volume": 23229.07, "close_time": 1761991199999, "quote_volume": 188578.49735, "trades": 1705, "taker_buy_base": 13706.632, "taker_buy_quote": 111331.990632 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 8.096, "high": 8.182, "low": 8.092, "close": 8.168, "volume": 17814.217, "close_time": 1761994799999, "quote_volume": 144902.347828, "trades": 1457, "taker_buy_base": 10736.198, "taker_buy_quote": 87283.982703 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 8.165, "high": 8.188, "low": 8.065, "close": 8.103, "volume": 28051.908, "close_time": 1761998399999, "quote_volume": 227509.202232, "trades": 1625, "taker_buy_base": 16473.093, "taker_buy_quote": 133532.778387 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 8.102, "high": 8.122, "low": 7.982, "close": 7.988, "volume": 36416.109, "close_time": 1762001999999, "quote_volume": 293119.783511, "trades": 1886, "taker_buy_base": 15101.179, "taker_buy_quote": 121630.917934 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 7.989, "high": 8.031, "low": 7.941, "close": 7.98, "volume": 26524.462, "close_time": 1762005599999, "quote_volume": 211714.593516, "trades": 1661, "taker_buy_base": 12006.516, "taker_buy_quote": 95893.858196 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 7.977, "high": 8.006, "low": 7.863, "close": 7.929, "volume": 50064.613, "close_time": 1762009199999, "quote_volume": 397262.952762, "trades": 2673, "taker_buy_base": 19602.687, "taker_buy_quote": 155538.535701 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 7.927, "high": 8.0, "low": 7.868, "close": 7.931, "volume": 41480.14, "close_time": 1762012799999, "quote_volume": 328418.697976, "trades": 2128, "taker_buy_base": 21979.893, "taker_buy_quote": 174263.383846 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 7.928, "high": 7.967, "low": 7.888, "close": 7.945, "volume": 29854.757, "close_time": 1762016399999, "quote_volume": 236533.134421, "trades": 1764, "taker_buy_base": 17761.823, "taker_buy_quote": 140768.768533 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 7.944, "high": 7.973, "low": 7.908, "close": 7.936, "volume": 13748.631, "close_time": 1762019999999, "quote_volume": 109170.393133, "trades": 1246, "taker_buy_base": 5789.189, "taker_buy_quote": 45987.999363 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 7.934, "high": 7.96, "low": 7.909, "close": 7.94, "volume": 15862.93, "close_time": 1762023599999, "quote_volume": 125847.220751, "trades": 884, "taker_buy_base": 7739.141, "taker_buy_quote": 61403.33693 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 7.94, "high": 7.94, "low": 7.885, "close": 7.924, "volume": 25497.623, "close_time": 1762027199999, "quote_volume": 201746.204584, "trades": 1031, "taker_buy_base": 14176.601, "taker_buy_quote": 112194.034253 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 7.926, "high": 7.963, "low": 7.912, "close": 7.913, "volume": 24175.555, "close_time": 1762030799999, "quote_volume": 191866.117463, "trades": 961, "taker_buy_base": 13686.976, "taker_buy_quote": 108672.981237 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 7.918, "high": 7.923, "low": 7.87, "close": 7.896, "volume": 24136.452, "close_time": 1762034399999, "quote_volume": 190448.209145, "trades": 1013, "taker_buy_base": 10295.875, "taker_buy_quote": 81271.910161 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 7.895, "high": 7.907, "low": 7.502, "close": 7.624, "volume": 227876.638, "close_time": 1762037999999, "quote_volume": 1737374.378494, "trades": 9257, "taker_buy_base": 116113.247, "taker_buy_quote": 884673.971861 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 7.623, "high": 7.772, "low": 7.616, "close": 7.752, "volume": 46349.75, "close_time": 1762041599999, "quote_volume": 356657.727287, "trades": 2416, "taker_buy_base": 19280.505, "taker_buy_quote": 148363.594013 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.753, "high": 7.755, "low": 7.615, "close": 7.633, "volume": 36578.502, "close_time": 1762045199999, "quote_volume": 280195.397994, "trades": 2140, "taker_buy_base": 18100.718, "taker_buy_quote": 138685.9527 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 7.632, "high": 7.675, "low": 7.569, "close": 7.63, "volume": 33162.376, "close_time": 1762048799999, "quote_volume": 252947.254188, "trades": 2030, "taker_buy_base": 17813.297, "taker_buy_quote": 135893.341748 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 7.626, "high": 7.662, "low": 7.599, "close": 7.639, "volume": 27469.843, "close_time": 1762052399999, "quote_volume": 209562.963245, "trades": 1413, "taker_buy_base": 15599.171, "taker_buy_quote": 119038.307306 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 7.642, "high": 7.73, "low": 7.625, "close": 7.714, "volume": 15815.116, "close_time": 1762055999999, "quote_volume": 121327.37987, "trades": 1317, "taker_buy_base": 8698.222, "taker_buy_quote": 66776.806316 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 7.713, "high": 7.755, "low": 7.684, "close": 7.701, "volume": 24637.645, "close_time": 1762059599999, "quote_volume": 190247.666283, "trades": 1737, "taker_buy_base": 13124.773, "taker_buy_quote": 101333.399727 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 7.702, "high": 7.702, "low": 7.614, "close": 7.662, "volume": 19291.384, "close_time": 1762063199999, "quote_volume": 147492.568173, "trades": 1475, "taker_buy_base": 9523.677, "taker_buy_quote": 72829.969591 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 7.66, "high": 7.66, "low": 7.598, "close": 7.619, "volume": 22885.901, "close_time": 1762066799999, "quote_volume": 174343.873921, "trades": 1399, "taker_buy_base": 11283.054, "taker_buy_quote": 85938.839362 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 7.62, "high": 7.648, "low": 7.6, "close": 7.636, "volume": 17768.233, "close_time": 1762070399999, "quote_volume": 135305.192797, "trades": 1163, "taker_buy_base": 10218.563, "taker_buy_quote": 77823.850932 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 7.637, "high": 7.646, "low": 7.595, "close": 7.607, "volume": 14957.439, "close_time": 1762073999999, "quote_volume": 113868.208647, "trades": 1023, "taker_buy_base": 7771.813, "taker_buy_quote": 59168.33384 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 7.607, "high": 7.655, "low": 7.482, "close": 7.52, "volume": 52431.487, "close_time": 1762077599999, "quote_volume": 396070.506744, "trades": 2832, "taker_buy_base": 18881.085, "taker_buy_quote": 142839.357081 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 7.521, "high": 7.591, "low": 7.51, "close": 7.556, "volume": 22930.342, "close_time": 1762081199999, "quote_volume": 173189.091644, "trades": 1764, "taker_buy_base": 12394.934, "taker_buy_quote": 93642.282885 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 7.552, "high": 7.627, "low": 7.548, "close": 7.569, "volume": 15759.072, "close_time": 1762084799999, "quote_volume": 119541.632261, "trades": 1262, "taker_buy_base": 10819.882, "taker_buy_quote": 82070.797921 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 7.57, "high": 7.573, "low": 7.524, "close": 7.537, "volume": 23310.95, "close_time": 1762088399999, "quote_volume": 175801.92045, "trades": 1084, "taker_buy_base": 10061.043, "taker_buy_quote": 75889.911508 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 7.54, "high": 7.641, "low": 7.536, "close": 7.557, "volume": 24665.574, "close_time": 1762091999999, "quote_volume": 187093.583813, "trades": 1631, "taker_buy_base": 18367.005, "taker_buy_quote": 139332.456918 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 7.556, "high": 7.594, "low": 7.524, "close": 7.533, "volume": 22291.13, "close_time": 1762095599999, "quote_volume": 168228.808645, "trades": 1773, "taker_buy_base": 10719.697, "taker_buy_quote": 80918.619888 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 7.533, "high": 7.586, "low": 7.516, "close": 7.521, "volume": 14105.621, "close_time": 1762099199999, "quote_volume": 106623.657051, "trades": 1361, "taker_buy_base": 9205.876, "taker_buy_quote": 69611.584519 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 7.521, "high": 7.591, "low": 7.516, "close": 7.546, "volume": 16525.661, "close_time": 1762102799999, "quote_volume": 124820.702037, "trades": 1275, "taker_buy_base": 8493.531, "taker_buy_quote": 64174.056298 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 7.543, "high": 7.569, "low": 7.508, "close": 7.53, "volume": 11726.276, "close_time": 1762106399999, "quote_volume": 88346.425304, "trades": 837, "taker_buy_base": 7022.825, "taker_buy_quote": 52928.5372 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 7.529, "high": 7.544, "low": 7.508, "close": 7.524, "volume": 6892.305, "close_time": 1762109999999, "quote_volume": 51840.476862, "trades": 487, "taker_buy_base": 3820.86, "taker_buy_quote": 28743.93608 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 7.52, "high": 7.539, "low": 7.498, "close": 7.51, "volume": 13440.934, "close_time": 1762113599999, "quote_volume": 101037.292422, "trades": 780, "taker_buy_base": 7466.235, "taker_buy_quote": 56134.612396 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 7.511, "high": 7.521, "low": 7.484, "close": 7.492, "volume": 16245.867, "close_time": 1762117199999, "quote_volume": 121760.97945, "trades": 839, "taker_buy_base": 5254.49, "taker_buy_quote": 39398.68867 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 7.492, "high": 7.62, "low": 7.492, "close": 7.553, "volume": 18754.76, "close_time": 1762120799999, "quote_volume": 141916.21317, "trades": 1229, "taker_buy_base": 11777.68, "taker_buy_quote": 89153.034719 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 7.55, "high": 7.562, "low": 7.484, "close": 7.507, "volume": 18074.401, "close_time": 1762124399999, "quote_volume": 135919.02074, "trades": 951, "taker_buy_base": 9772.871, "taker_buy_quote": 73490.064338 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 7.509, "high": 7.562, "low": 7.509, "close": 7.552, "volume": 18123.189, "close_time": 1762127999999, "quote_volume": 136515.124425, "trades": 1081, "taker_buy_base": 12447.551, "taker_buy_quote": 93752.323352 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.548, "high": 7.647, "low": 7.456, "close": 7.46, "volume": 40046.477, "close_time": 1762131599999, "quote_volume": 300636.948834, "trades": 2336, "taker_buy_base": 24193.57, "taker_buy_quote": 181436.7848 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 7.46, "high": 7.584, "low": 7.437, "close": 7.558, "volume": 35184.186, "close_time": 1762135199999, "quote_volume": 263329.34099, "trades": 2392, "taker_buy_base": 24320.899, "taker_buy_quote": 181821.762557 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 7.561, "high": 7.663, "low": 7.474, "close": 7.557, "volume": 35582.206, "close_time": 1762138799999, "quote_volume": 269983.88048, "trades": 3401, "taker_buy_base": 19512.415, "taker_buy_quote": 148142.230998 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 7.55, "high": 7.578, "low": 7.3, "close": 7.341, "volume": 93925.053, "close_time": 1762142399999, "quote_volume": 693901.829548, "trades": 6512, "taker_buy_base": 48225.545, "taker_buy_quote": 356019.196343 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 7.344, "high": 7.632, "low": 7.322, "close": 7.625, "volume": 71927.079, "close_time": 1762145999999, "quote_volume": 534957.963459, "trades": 3982, "taker_buy_base": 48147.698, "taker_buy_quote": 358777.285589 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 7.627, "high": 7.993, "low": 7.613, "close": 7.82, "volume": 266965.363, "close_time": 1762149599999, "quote_volume": 2087547.77411, "trades": 12828, "taker_buy_base": 156779.774, "taker_buy_quote": 1226580.610552 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 7.821, "high": 7.99, "low": 7.756, "close": 7.872, "volume": 119353.833, "close_time": 1762153199999, "quote_volume": 939572.987061, "trades": 7794, "taker_buy_base": 63721.567, "taker_buy_quote": 501541.950195 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 7.871, "high": 7.9, "low": 7.751, "close": 7.772, "volume": 62257.115, "close_time": 1762156799999, "quote_volume": 487047.192797, "trades": 4339, "taker_buy_base": 27623.828, "taker_buy_quote": 216139.422814 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 7.767, "high": 7.893, "low": 7.706, "close": 7.847, "volume": 87690.379, "close_time": 1762160399999, "quote_volume": 684966.433093, "trades": 5613, "taker_buy_base": 40849.527, "taker_buy_quote": 319187.595666 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 7.847, "high": 7.862, "low": 7.616, "close": 7.624, "volume": 64298.638, "close_time": 1762163999999, "quote_volume": 497106.808685, "trades": 4000, "taker_buy_base": 29739.997, "taker_buy_quote": 230075.701532 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 7.626, "high": 7.654, "low": 7.577, "close": 7.588, "volume": 37703.409, "close_time": 1762167599999, "quote_volume": 287045.15799, "trades": 3072, "taker_buy_base": 17224.442, "taker_buy_quote": 131157.791724 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 7.588, "high": 7.862, "low": 7.588, "close": 7.82, "volume": 71058.528, "close_time": 1762171199999, "quote_volume": 549699.936053, "trades": 4187, "taker_buy_base": 39666.288, "taker_buy_quote": 306759.231223 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 7.819, "high": 7.895, "low": 7.591, "close": 7.601, "volume": 85538.019, "close_time": 1762174799999, "quote_volume": 664197.294379, "trades": 5247, "taker_buy_base": 45926.51, "taker_buy_quote": 357709.577745 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 7.6, "high": 7.797, "low": 7.598, "close": 7.687, "volume": 45034.345, "close_time": 1762178399999, "quote_volume": 346415.34225, "trades": 3547, "taker_buy_base": 24032.782, "taker_buy_quote": 184890.286 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 7.688, "high": 7.78, "low": 7.604, "close": 7.736, "volume": 47749.466, "close_time": 1762181999999, "quote_volume": 366770.117722, "trades": 3952, "taker_buy_base": 21050.979, "taker_buy_quote": 161755.028186 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 7.736, "high": 7.742, "low": 7.135, "close": 7.465, "volume": 282981.023, "close_time": 1762185599999, "quote_volume": 2108925.562231, "trades": 19008, "taker_buy_base": 137056.529, "taker_buy_quote": 1021947.208821 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 7.47, "high": 7.602, "low": 7.412, "close": 7.451, "volume": 78458.771, "close_time": 1762189199999, "quote_volume": 587996.425616, "trades": 5817, "taker_buy_base": 38799.288, "taker_buy_quote": 290667.762313 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 7.45, "high": 7.507, "low": 7.365, "close": 7.394, "volume": 49140.807, "close_time": 1762192799999, "quote_volume": 364361.316745, "trades": 3574, "taker_buy_base": 24375.337, "taker_buy_quote": 180847.793874 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 7.393, "high": 7.47, "low": 7.375, "close": 7.397, "volume": 28588.591, "close_time": 1762196399999, "quote_volume": 211966.290535, "trades": 1938, "taker_buy_base": 13998.429, "taker_buy_quote": 103816.581566 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 7.399, "high": 7.452, "low": 7.338, "close": 7.346, "volume": 45683.114, "close_time": 1762199999999, "quote_volume": 337127.187582, "trades": 3018, "taker_buy_base": 20025.223, "taker_buy_quote": 147815.602075 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 7.35, "high": 7.364, "low": 7.067, "close": 7.146, "volume": 1275502.563, "close_time": 1762203599999, "quote_volume": 9118162.150607, "trades": 21041, "taker_buy_base": 1041309.731, "taker_buy_quote": 7442731.22665 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 7.142, "high": 7.288, "low": 7.14, "close": 7.194, "volume": 48234.23, "close_time": 1762207199999, "quote_volume": 347733.076307, "trades": 3275, "taker_buy_base": 22240.854, "taker_buy_quote": 160362.511485 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 7.198, "high": 7.219, "low": 7.136, "close": 7.163, "volume": 23852.404, "close_time": 1762210799999, "quote_volume": 171263.307129, "trades": 1940, "taker_buy_base": 8823.468, "taker_buy_quote": 63421.633503 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 7.161, "high": 7.284, "low": 7.122, "close": 7.278, "volume": 30104.896, "close_time": 1762214399999, "quote_volume": 217327.631985, "trades": 1828, "taker_buy_base": 17424.297, "taker_buy_quote": 125856.032533 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 7.28, "high": 7.328, "low": 7.169, "close": 7.227, "volume": 44133.948, "close_time": 1762217999999, "quote_volume": 320514.700969, "trades": 2653, "taker_buy_base": 23302.293, "taker_buy_quote": 169476.266846 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 7.228, "high": 7.246, "low": 7.128, "close": 7.172, "volume": 38818.424, "close_time": 1762221599999, "quote_volume": 278744.867197, "trades": 2558, "taker_buy_base": 18263.623, "taker_buy_quote": 131199.772933 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 7.17, "high": 7.17, "low": 7.07, "close": 7.1, "volume": 32023.383, "close_time": 1762225199999, "quote_volume": 227803.908928, "trades": 2130, "taker_buy_base": 12146.643, "taker_buy_quote": 86403.018691 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 7.103, "high": 7.181, "low": 7.089, "close": 7.16, "volume": 27735.507, "close_time": 1762228799999, "quote_volume": 197983.683894, "trades": 2097, "taker_buy_base": 14840.448, "taker_buy_quote": 105922.723609 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 7.16, "high": 7.184, "low": 7.104, "close": 7.158, "volume": 20055.23, "close_time": 1762232399999, "quote_volume": 143336.710077, "trades": 1840, "taker_buy_base": 10121.32, "taker_buy_quote": 72355.184153 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 7.156, "high": 7.217, "low": 7.033, "close": 7.076, "volume": 128913.945, "close_time": 1762235999999, "quote_volume": 914573.398761, "trades": 6307, "taker_buy_base": 73848.053, "taker_buy_quote": 523822.06 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 7.072, "high": 7.385, "low": 7.072, "close": 7.353, "volume": 55725.173, "close_time": 1762239599999, "quote_volume": 403817.490181, "trades": 4311, "taker_buy_base": 32566.068, "taker_buy_quote": 235991.151306 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 7.354, "high": 7.41, "low": 7.268, "close": 7.317, "volume": 60264.545, "close_time": 1762243199999, "quote_volume": 442721.42896, "trades": 4735, "taker_buy_base": 34429.115, "taker_buy_quote": 253051.682194 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 7.316, "high": 7.353, "low": 7.218, "close": 7.249, "volume": 29255.441, "close_time": 1762246799999, "quote_volume": 212736.192813, "trades": 3177, "taker_buy_base": 14856.949, "taker_buy_quote": 108075.15833 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 7.249, "high": 7.29, "low": 7.224, "close": 7.258, "volume": 25782.328, "close_time": 1762250399999, "quote_volume": 187026.402147, "trades": 2255, "taker_buy_base": 11236.062, "taker_buy_quote": 81477.952118 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 7.258, "high": 7.261, "low": 7.201, "close": 7.254, "volume": 12391.739, "close_time": 1762253999999, "quote_volume": 89636.006284, "trades": 1337, "taker_buy_base": 7428.813, "taker_buy_quote": 53743.837667 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 7.253, "high": 7.326, "low": 7.164, "close": 7.215, "volume": 55952.06, "close_time": 1762257599999, "quote_volume": 405189.443291, "trades": 4021, "taker_buy_base": 33174.998, "taker_buy_quote": 240264.681325 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 7.215, "high": 7.247, "low": 7.195, "close": 7.209, "volume": 24874.362, "close_time": 1762261199999, "quote_volume": 179423.457247, "trades": 1579, "taker_buy_base": 13363.264, "taker_buy_quote": 96396.437373 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 7.21, "high": 7.29, "low": 7.195, "close": 7.265, "volume": 31312.762, "close_time": 1762264799999, "quote_volume": 226647.872041, "trades": 2131, "taker_buy_base": 17483.562, "taker_buy_quote": 126592.190914 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 7.262, "high": 7.403, "low": 7.189, "close": 7.382, "volume": 38792.506, "close_time": 1762268399999, "quote_volume": 282222.485177, "trades": 3606, "taker_buy_base": 21648.555, "taker_buy_quote": 157477.388146 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 7.383, "high": 7.532, "low": 7.302, "close": 7.313, "volume": 81086.151, "close_time": 1762271999999, "quote_volume": 601997.008405, "trades": 5189, "taker_buy_base": 40485.607, "taker_buy_quote": 300710.25188 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 7.314, "high": 7.42, "low": 7.232, "close": 7.29, "volume": 45058.14, "close_time": 1762275599999, "quote_volume": 329599.442693, "trades": 3973, "taker_buy_base": 21683.419, "taker_buy_quote": 158714.721982 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 7.286, "high": 7.425, "low": 7.192, "close": 7.37, "volume": 95655.455, "close_time": 1762279199999, "quote_volume": 698621.520524, "trades": 5982, "taker_buy_base": 44207.999, "taker_buy_quote": 323185.249736 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 7.369, "high": 7.423, "low": 7.231, "close": 7.402, "volume": 63380.74, "close_time": 1762282799999, "quote_volume": 464493.027034, "trades": 5663, "taker_buy_base": 33095.907, "taker_buy_quote": 242961.117986 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 7.402, "high": 7.478, "low": 7.362, "close": 7.408, "volume": 66453.742, "close_time": 1762286399999, "quote_volume": 493139.53689, "trades": 4340, "taker_buy_base": 39262.697, "taker_buy_quote": 291611.793811 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 7.408, "high": 7.438, "low": 7.082, "close": 7.284, "volume": 143725.88, "close_time": 1762289999999, "quote_volume": 1044039.983774, "trades": 8166, "taker_buy_base": 61635.914, "taker_buy_quote": 447819.583552 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 7.286, "high": 7.298, "low": 7.066, "close": 7.256, "volume": 119650.871, "close_time": 1762293599999, "quote_volume": 859581.440708, "trades": 6406, "taker_buy_base": 55876.169, "taker_buy_quote": 401401.491303 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 7.258, "high": 7.45, "low": 7.209, "close": 7.24, "volume": 78112.989, "close_time": 1762297199999, "quote_volume": 573813.691638, "trades": 4831, "taker_buy_base": 44500.012, "taker_buy_quote": 326747.769689 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 7.239, "high": 7.24, "low": 6.887, "close": 6.955, "volume": 166073.875, "close_time": 1762300799999, "quote_volume": 1164277.616999, "trades": 8684, "taker_buy_base": 95153.386, "taker_buy_quote": 666672.946355 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.959, "high": 7.046, "low": 6.81, "close": 7.021, "volume": 211353.879, "close_time": 1762304399999, "quote_volume": 1465194.334612, "trades": 8250, "taker_buy_base": 128996.188, "taker_buy_quote": 894974.648967 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 7.021, "high": 7.033, "low": 6.791, "close": 6.966, "volume": 79047.772, "close_time": 1762307999999, "quote_volume": 546109.843098, "trades": 4453, "taker_buy_base": 41507.868, "taker_buy_quote": 286536.772871 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 6.969, "high": 7.051, "low": 6.921, "close": 7.024, "volume": 65566.447, "close_time": 1762311599999, "quote_volume": 457953.533793, "trades": 4413, "taker_buy_base": 40038.695, "taker_buy_quote": 279750.830423 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 7.026, "high": 7.11, "low": 6.961, "close": 7.1, "volume": 26004.847, "close_time": 1762315199999, "quote_volume": 183383.890115, "trades": 2475, "taker_buy_base": 15200.69, "taker_buy_quote": 107197.355118 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 7.097, "high": 7.13, "low": 7.022, "close": 7.031, "volume": 35085.363, "close_time": 1762318799999, "quote_volume": 248505.735448, "trades": 2428, "taker_buy_base": 21336.678, "taker_buy_quote": 151126.108691 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 7.035, "high": 7.077, "low": 7.02, "close": 7.069, "volume": 19810.424, "close_time": 1762322399999, "quote_volume": 139551.106687, "trades": 1882, "taker_buy_base": 13297.098, "taker_buy_quote": 93678.24195 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 7.067, "high": 7.078, "low": 7.02, "close": 7.044, "volume": 19936.458, "close_time": 1762325999999, "quote_volume": 140488.051377, "trades": 1733, "taker_buy_base": 7886.881, "taker_buy_quote": 55594.450115 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 7.045, "high": 7.052, "low": 6.967, "close": 7.01, "volume": 36039.679, "close_time": 1762329599999, "quote_volume": 252299.483725, "trades": 2199, "taker_buy_base": 21967.829, "taker_buy_quote": 153733.028533 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 7.008, "high": 7.116, "low": 6.917, "close": 6.992, "volume": 50452.242, "close_time": 1762333199999, "quote_volume": 352597.515965, "trades": 3003, "taker_buy_base": 30146.362, "taker_buy_quote": 210727.119004 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 6.99, "high": 7.106, "low": 6.986, "close": 7.098, "volume": 15375.232, "close_time": 1762336799999, "quote_volume": 108722.898471, "trades": 1450, "taker_buy_base": 8029.98, "taker_buy_quote": 56757.675706 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 7.095, "high": 7.104, "low": 7.037, "close": 7.058, "volume": 21781.835, "close_time": 1762340399999, "quote_volume": 154170.944286, "trades": 1767, "taker_buy_base": 12650.29, "taker_buy_quote": 89543.933088 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 7.061, "high": 7.166, "low": 7.055, "close": 7.158, "volume": 18915.6, "close_time": 1762343999999, "quote_volume": 134501.973621, "trades": 1341, "taker_buy_base": 10508.506, "taker_buy_quote": 74704.258374 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 7.158, "high": 7.404, "low": 7.141, "close": 7.281, "volume": 46783.931, "close_time": 1762347599999, "quote_volume": 341206.836097, "trades": 3710, "taker_buy_base": 27495.84, "taker_buy_quote": 200450.934528 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 7.281, "high": 7.424, "low": 7.265, "close": 7.303, "volume": 43240.749, "close_time": 1762351199999, "quote_volume": 317418.193951, "trades": 3751, "taker_buy_base": 25540.154, "taker_buy_quote": 187607.190058 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 7.302, "high": 7.34, "low": 7.249, "close": 7.283, "volume": 56086.899, "close_time": 1762354799999, "quote_volume": 409388.947868, "trades": 3876, "taker_buy_base": 28185.884, "taker_buy_quote": 205638.742213 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 7.283, "high": 7.376, "low": 7.241, "close": 7.375, "volume": 38458.74, "close_time": 1762358399999, "quote_volume": 281972.619992, "trades": 3772, "taker_buy_base": 24340.461, "taker_buy_quote": 178458.906276 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 7.375, "high": 7.549, "low": 7.347, "close": 7.506, "volume": 74101.353, "close_time": 1762361999999, "quote_volume": 552229.747632, "trades": 4784, "taker_buy_base": 39826.145, "taker_buy_quote": 296884.551199 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 7.508, "high": 7.654, "low": 7.489, "close": 7.598, "volume": 93642.073, "close_time": 1762365599999, "quote_volume": 710452.370338, "trades": 5765, "taker_buy_base": 50806.347, "taker_buy_quote": 385547.455987 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 7.591, "high": 7.745, "low": 7.575, "close": 7.704, "volume": 75987.673, "close_time": 1762369199999, "quote_volume": 582798.888773, "trades": 3494, "taker_buy_base": 45372.882, "taker_buy_quote": 347496.971423 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 7.704, "high": 7.838, "low": 7.695, "close": 7.796, "volume": 100856.327, "close_time": 1762372799999, "quote_volume": 783866.314561, "trades": 4533, "taker_buy_base": 49977.616, "taker_buy_quote": 388911.943457 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 7.799, "high": 7.979, "low": 7.789, "close": 7.912, "volume": 102330.614, "close_time": 1762376399999, "quote_volume": 808423.159016, "trades": 5182, "taker_buy_base": 47047.837, "taker_buy_quote": 371433.675613 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 7.915, "high": 8.079, "low": 7.865, "close": 8.002, "volume": 72462.044, "close_time": 1762379999999, "quote_volume": 576773.855811, "trades": 4785, "taker_buy_base": 38436.185, "taker_buy_quote": 305964.878441 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 8.004, "high": 8.055, "low": 7.909, "close": 8.046, "volume": 54315.179, "close_time": 1762383599999, "quote_volume": 433998.481783, "trades": 3984, "taker_buy_base": 24420.406, "taker_buy_quote": 195102.076696 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 8.048, "high": 8.146, "low": 7.993, "close": 8.084, "volume": 57022.797, "close_time": 1762387199999, "quote_volume": 460339.210965, "trades": 4317, "taker_buy_base": 31404.517, "taker_buy_quote": 253530.88406 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 8.082, "high": 8.231, "low": 7.982, "close": 8.055, "volume": 123091.611, "close_time": 1762390799999, "quote_volume": 997939.96559, "trades": 9874, "taker_buy_base": 65403.142, "taker_buy_quote": 530947.466815 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 8.052, "high": 8.221, "low": 7.939, "close": 8.21, "volume": 83339.802, "close_time": 1762394399999, "quote_volume": 669563.713975, "trades": 6173, "taker_buy_base": 44433.702, "taker_buy_quote": 357469.819643 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 8.211, "high": 8.296, "low": 8.066, "close": 8.248, "volume": 62318.664, "close_time": 1762397999999, "quote_volume": 509144.554741, "trades": 6715, "taker_buy_base": 32996.063, "taker_buy_quote": 269640.13994 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 8.246, "high": 8.391, "low": 8.183, "close": 8.257, "volume": 96095.897, "close_time": 1762401599999, "quote_volume": 796329.373911, "trades": 7225, "taker_buy_base": 52847.746, "taker_buy_quote": 438164.759107 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 8.258, "high": 8.261, "low": 8.144, "close": 8.211, "volume": 37653.834, "close_time": 1762405199999, "quote_volume": 308724.188426, "trades": 2889, "taker_buy_base": 18206.058, "taker_buy_quote": 149238.670996 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 8.212, "high": 8.231, "low": 8.07, "close": 8.114, "volume": 47081.329, "close_time": 1762408799999, "quote_volume": 382566.060232, "trades": 2956, "taker_buy_base": 15444.975, "taker_buy_quote": 125390.027037 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 8.115, "high": 8.143, "low": 8.028, "close": 8.123, "volume": 44455.32, "close_time": 1762412399999, "quote_volume": 359904.132237, "trades": 3477, "taker_buy_base": 20565.347, "taker_buy_quote": 166596.933989 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 8.123, "high": 8.202, "low": 8.027, "close": 8.083, "volume": 50298.831, "close_time": 1762415999999, "quote_volume": 408702.616053, "trades": 3544, "taker_buy_base": 18487.417, "taker_buy_quote": 149882.037221 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 8.082, "high": 8.134, "low": 8.026, "close": 8.061, "volume": 27394.858, "close_time": 1762419599999, "quote_volume": 221340.210445, "trades": 2821, "taker_buy_base": 12140.841, "taker_buy_quote": 98117.533967 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 8.06, "high": 8.069, "low": 7.863, "close": 7.881, "volume": 48067.453, "close_time": 1762423199999, "quote_volume": 382439.626823, "trades": 3399, "taker_buy_base": 19796.123, "taker_buy_quote": 157608.943249 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 7.882, "high": 7.988, "low": 7.839, "close": 7.907, "volume": 29380.305, "close_time": 1762426799999, "quote_volume": 232210.603105, "trades": 2692, "taker_buy_base": 12914.829, "taker_buy_quote": 102101.330274 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 7.906, "high": 7.926, "low": 7.712, "close": 7.772, "volume": 49570.793, "close_time": 1762430399999, "quote_volume": 386954.153164, "trades": 3440, "taker_buy_base": 21423.52, "taker_buy_quote": 167228.423292 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 7.773, "high": 7.857, "low": 7.738, "close": 7.75, "volume": 26945.929, "close_time": 1762433999999, "quote_volume": 209904.723827, "trades": 2366, "taker_buy_base": 10877.643, "taker_buy_quote": 84772.143933 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 7.75, "high": 7.869, "low": 7.719, "close": 7.836, "volume": 26617.711, "close_time": 1762437599999, "quote_volume": 207626.308296, "trades": 2538, "taker_buy_base": 14599.76, "taker_buy_quote": 113844.91401 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 7.838, "high": 7.895, "low": 7.785, "close": 7.814, "volume": 48630.526, "close_time": 1762441199999, "quote_volume": 380874.777862, "trades": 3279, "taker_buy_base": 19991.714, "taker_buy_quote": 156830.922255 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 7.809, "high": 7.883, "low": 7.75, "close": 7.772, "volume": 56976.292, "close_time": 1762444799999, "quote_volume": 444134.782437, "trades": 4071, "taker_buy_base": 25589.306, "taker_buy_quote": 199539.751617 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 7.774, "high": 7.84, "low": 7.712, "close": 7.777, "volume": 56147.858, "close_time": 1762448399999, "quote_volume": 436576.297472, "trades": 3266, "taker_buy_base": 21639.382, "taker_buy_quote": 168475.285905 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 7.779, "high": 7.866, "low": 7.751, "close": 7.826, "volume": 60935.072, "close_time": 1762451999999, "quote_volume": 474300.551707, "trades": 3207, "taker_buy_base": 34126.987, "taker_buy_quote": 265462.930445 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 7.82, "high": 7.898, "low": 7.754, "close": 7.866, "volume": 32612.042, "close_time": 1762455599999, "quote_volume": 256003.780053, "trades": 2925, "taker_buy_base": 17026.237, "taker_buy_quote": 133731.766848 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 7.866, "high": 7.938, "low": 7.832, "close": 7.855, "volume": 29002.307, "close_time": 1762459199999, "quote_volume": 228400.994062, "trades": 2741, "taker_buy_base": 14820.395, "taker_buy_quote": 116749.308422 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 7.857, "high": 7.884, "low": 7.751, "close": 7.776, "volume": 25988.291, "close_time": 1762462799999, "quote_volume": 202753.864782, "trades": 2443, "taker_buy_base": 11174.84, "taker_buy_quote": 87249.894903 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 7.772, "high": 7.81, "low": 7.727, "close": 7.752, "volume": 17361.767, "close_time": 1762466399999, "quote_volume": 134955.292644, "trades": 1583, "taker_buy_base": 9304.906, "taker_buy_quote": 72342.771091 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 7.752, "high": 7.77, "low": 7.579, "close": 7.644, "volume": 56486.036, "close_time": 1762469999999, "quote_volume": 433838.795018, "trades": 2341, "taker_buy_base": 19894.459, "taker_buy_quote": 152820.339284 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 7.642, "high": 7.645, "low": 7.575, "close": 7.602, "volume": 25094.047, "close_time": 1762473599999, "quote_volume": 190865.562089, "trades": 1640, "taker_buy_base": 13479.178, "taker_buy_quote": 102543.506547 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 7.603, "high": 7.651, "low": 7.528, "close": 7.639, "volume": 26247.05, "close_time": 1762477199999, "quote_volume": 198807.448977, "trades": 2324, "taker_buy_base": 9441.872, "taker_buy_quote": 71586.971864 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 7.641, "high": 7.664, "low": 7.525, "close": 7.618, "volume": 28757.458, "close_time": 1762480799999, "quote_volume": 218005.318031, "trades": 2594, "taker_buy_base": 13352.802, "taker_buy_quote": 101228.151995 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 7.619, "high": 7.622, "low": 7.527, "close": 7.586, "volume": 10207.274, "close_time": 1762484399999, "quote_volume": 77331.745998, "trades": 1245, "taker_buy_base": 6809.131, "taker_buy_quote": 51608.430489 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 7.586, "high": 7.691, "low": 7.549, "close": 7.552, "volume": 19945.214, "close_time": 1762487999999, "quote_volume": 151767.096286, "trades": 1830, "taker_buy_base": 5807.898, "taker_buy_quote": 44277.173645 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 7.553, "high": 7.574, "low": 7.524, "close": 7.559, "volume": 29621.915, "close_time": 1762491599999, "quote_volume": 223332.70328, "trades": 1467, "taker_buy_base": 15236.479, "taker_buy_quote": 114874.06524 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 7.56, "high": 7.683, "low": 7.559, "close": 7.669, "volume": 20838.273, "close_time": 1762495199999, "quote_volume": 158983.372739, "trades": 1620, "taker_buy_base": 11963.008, "taker_buy_quote": 91309.107301 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 7.667, "high": 7.816, "low": 7.649, "close": 7.655, "volume": 74451.587, "close_time": 1762498799999, "quote_volume": 576634.761388, "trades": 3241, "taker_buy_base": 36481.187, "taker_buy_quote": 282291.736098 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 7.655, "high": 7.661, "low": 7.499, "close": 7.604, "volume": 47783.063, "close_time": 1762502399999, "quote_volume": 361996.918763, "trades": 2455, "taker_buy_base": 18208.634, "taker_buy_quote": 138197.483082 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 7.603, "high": 7.651, "low": 7.586, "close": 7.635, "volume": 11809.313, "close_time": 1762505999999, "quote_volume": 89958.392117, "trades": 1138, "taker_buy_base": 7050.876, "taker_buy_quote": 53720.339281 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 7.635, "high": 7.643, "low": 7.522, "close": 7.576, "volume": 27856.231, "close_time": 1762509599999, "quote_volume": 211464.067038, "trades": 1762, "taker_buy_base": 15858.501, "taker_buy_quote": 120602.581996 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 7.576, "high": 7.612, "low": 7.438, "close": 7.497, "volume": 45048.288, "close_time": 1762513199999, "quote_volume": 338109.320751, "trades": 2779, "taker_buy_base": 23226.313, "taker_buy_quote": 174391.046423 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 7.495, "high": 7.499, "low": 7.395, "close": 7.454, "volume": 33395.904, "close_time": 1762516799999, "quote_volume": 248236.79988, "trades": 2298, "taker_buy_base": 13866.149, "taker_buy_quote": 103172.146894 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 7.452, "high": 7.47, "low": 7.301, "close": 7.373, "volume": 62684.191, "close_time": 1762520399999, "quote_volume": 461607.522761, "trades": 3597, "taker_buy_base": 22984.652, "taker_buy_quote": 169520.450455 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 7.372, "high": 7.434, "low": 7.337, "close": 7.399, "volume": 22513.91, "close_time": 1762523999999, "quote_volume": 166346.956393, "trades": 2394, "taker_buy_base": 12846.844, "taker_buy_quote": 94997.453259 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 7.399, "high": 7.541, "low": 7.334, "close": 7.533, "volume": 35829.717, "close_time": 1762527599999, "quote_volume": 266374.053244, "trades": 2844, "taker_buy_base": 22075.204, "taker_buy_quote": 164422.992388 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 7.534, "high": 7.561, "low": 7.449, "close": 7.465, "volume": 50922.328, "close_time": 1762531199999, "quote_volume": 381956.787095, "trades": 3157, "taker_buy_base": 21363.619, "taker_buy_quote": 160218.427744 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 7.465, "high": 7.666, "low": 7.444, "close": 7.614, "volume": 73346.938, "close_time": 1762534799999, "quote_volume": 555448.14288, "trades": 3802, "taker_buy_base": 35780.948, "taker_buy_quote": 271039.907567 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 7.615, "high": 7.77, "low": 7.562, "close": 7.693, "volume": 96300.046, "close_time": 1762538399999, "quote_volume": 739322.516387, "trades": 4642, "taker_buy_base": 49295.092, "taker_buy_quote": 378561.991217 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 7.695, "high": 7.785, "low": 7.68, "close": 7.722, "volume": 74992.99, "close_time": 1762541999999, "quote_volume": 580045.648209, "trades": 3533, "taker_buy_base": 39551.35, "taker_buy_quote": 305902.523378 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 7.72, "high": 7.897, "low": 7.702, "close": 7.857, "volume": 59847.903, "close_time": 1762545599999, "quote_volume": 469224.403366, "trades": 3632, "taker_buy_base": 36264.519, "taker_buy_quote": 284198.621072 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.858, "high": 7.976, "low": 7.802, "close": 7.936, "volume": 58031.752, "close_time": 1762549199999, "quote_volume": 458388.439219, "trades": 3449, "taker_buy_base": 30920.363, "taker_buy_quote": 244375.546747 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 7.938, "high": 7.94, "low": 7.787, "close": 7.823, "volume": 44735.428, "close_time": 1762552799999, "quote_volume": 350673.256212, "trades": 2168, "taker_buy_base": 18961.982, "taker_buy_quote": 148650.325539 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 7.829, "high": 7.838, "low": 7.753, "close": 7.761, "volume": 21369.271, "close_time": 1762556399999, "quote_volume": 166622.820063, "trades": 1427, "taker_buy_base": 9784.843, "taker_buy_quote": 76352.91432 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 7.761, "high": 7.762, "low": 7.639, "close": 7.729, "volume": 18950.763, "close_time": 1762559999999, "quote_volume": 145756.075798, "trades": 1411, "taker_buy_base": 8405.206, "taker_buy_quote": 64631.801847 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.731, "high": 7.808, "low": 7.602, "close": 7.605, "volume": 26654.665, "close_time": 1762563599999, "quote_volume": 205076.846595, "trades": 1863, "taker_buy_base": 12590.695, "taker_buy_quote": 96940.022455 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 7.607, "high": 7.701, "low": 7.585, "close": 7.663, "volume": 20133.524, "close_time": 1762567199999, "quote_volume": 154237.625265, "trades": 1519, "taker_buy_base": 9033.721, "taker_buy_quote": 69271.571856 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 7.662, "high": 7.854, "low": 7.655, "close": 7.844, "volume": 48124.326, "close_time": 1762570799999, "quote_volume": 372342.4395, "trades": 2319, "taker_buy_base": 32432.084, "taker_buy_quote": 250930.41073 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 7.844, "high": 7.865, "low": 7.703, "close": 7.744, "volume": 27468.223, "close_time": 1762574399999, "quote_volume": 214038.560281, "trades": 2347, "taker_buy_base": 13106.779, "taker_buy_quote": 102249.464849 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 7.746, "high": 7.876, "low": 7.733, "close": 7.784, "volume": 19987.207, "close_time": 1762577999999, "quote_volume": 155817.134492, "trades": 1958, "taker_buy_base": 10748.453, "taker_buy_quote": 83866.391563 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 7.782, "high": 7.81, "low": 7.716, "close": 7.737, "volume": 27779.649, "close_time": 1762581599999, "quote_volume": 215295.858456, "trades": 1915, "taker_buy_base": 11589.347, "taker_buy_quote": 89906.637152 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 7.739, "high": 7.76, "low": 7.66, "close": 7.758, "volume": 31302.161, "close_time": 1762585199999, "quote_volume": 241517.794067, "trades": 2128, "taker_buy_base": 10811.46, "taker_buy_quote": 83339.963081 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 7.76, "high": 7.858, "low": 7.712, "close": 7.82, "volume": 28752.135, "close_time": 1762588799999, "quote_volume": 223975.091554, "trades": 2650, "taker_buy_base": 15439.234, "taker_buy_quote": 120325.987056 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 7.818, "high": 7.852, "low": 7.759, "close": 7.828, "volume": 16898.931, "close_time": 1762592399999, "quote_volume": 131905.201489, "trades": 1614, "taker_buy_base": 9078.248, "taker_buy_quote": 70911.736396 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 7.829, "high": 7.934, "low": 7.736, "close": 7.776, "volume": 57318.306, "close_time": 1762595999999, "quote_volume": 450178.711678, "trades": 3804, "taker_buy_base": 29021.865, "taker_buy_quote": 228865.400071 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 7.777, "high": 7.81, "low": 7.679, "close": 7.7, "volume": 26704.333, "close_time": 1762599599999, "quote_volume": 206690.99623, "trades": 2036, "taker_buy_base": 9632.775, "taker_buy_quote": 74610.518502 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 7.7, "high": 7.759, "low": 7.677, "close": 7.702, "volume": 19061.629, "close_time": 1762603199999, "quote_volume": 146810.967688, "trades": 1465, "taker_buy_base": 8533.913, "taker_buy_quote": 65740.130638 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 7.7, "high": 7.716, "low": 7.635, "close": 7.674, "volume": 24223.103, "close_time": 1762606799999, "quote_volume": 185826.808245, "trades": 1701, "taker_buy_base": 11428.805, "taker_buy_quote": 87691.571685 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 7.676, "high": 7.677, "low": 7.545, "close": 7.552, "volume": 28863.179, "close_time": 1762610399999, "quote_volume": 219941.847076, "trades": 2208, "taker_buy_base": 11624.852, "taker_buy_quote": 88652.731059 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 7.551, "high": 7.552, "low": 7.433, "close": 7.493, "volume": 46808.608, "close_time": 1762613999999, "quote_volume": 350943.139028, "trades": 2471, "taker_buy_base": 21455.829, "taker_buy_quote": 160895.334102 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 7.489, "high": 7.496, "low": 7.374, "close": 7.423, "volume": 44913.788, "close_time": 1762617599999, "quote_volume": 333551.688908, "trades": 2728, "taker_buy_base": 16473.179, "taker_buy_quote": 122446.26054 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 7.424, "high": 7.465, "low": 7.38, "close": 7.43, "volume": 20683.931, "close_time": 1762621199999, "quote_volume": 153366.516445, "trades": 2223, "taker_buy_base": 9523.814, "taker_buy_quote": 70615.117546 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 7.43, "high": 7.515, "low": 7.425, "close": 7.486, "volume": 25582.397, "close_time": 1762624799999, "quote_volume": 190954.036027, "trades": 1314, "taker_buy_base": 11998.679, "taker_buy_quote": 89479.520823 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 7.487, "high": 7.59, "low": 7.476, "close": 7.528, "volume": 14958.862, "close_time": 1762628399999, "quote_volume": 112796.699657, "trades": 1372, "taker_buy_base": 9386.669, "taker_buy_quote": 70795.161985 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 7.528, "high": 7.534, "low": 7.454, "close": 7.534, "volume": 13509.33, "close_time": 1762631999999, "quote_volume": 101261.732799, "trades": 1103, "taker_buy_base": 6904.855, "taker_buy_quote": 51767.039023 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 7.535, "high": 7.569, "low": 7.512, "close": 7.567, "volume": 8113.065, "close_time": 1762635599999, "quote_volume": 61203.28003, "trades": 866, "taker_buy_base": 4717.042, "taker_buy_quote": 35587.655924 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 7.565, "high": 7.585, "low": 7.526, "close": 7.535, "volume": 13583.409, "close_time": 1762639199999, "quote_volume": 102650.753308, "trades": 779, "taker_buy_base": 8709.195, "taker_buy_quote": 65851.666486 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 7.539, "high": 7.539, "low": 7.485, "close": 7.493, "volume": 11663.182, "close_time": 1762642799999, "quote_volume": 87557.659234, "trades": 586, "taker_buy_base": 4550.952, "taker_buy_quote": 34162.30702 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 7.493, "high": 7.509, "low": 7.465, "close": 7.5, "volume": 11457.163, "close_time": 1762646399999, "quote_volume": 85825.01316, "trades": 627, "taker_buy_base": 7602.12, "taker_buy_quote": 56934.340765 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 7.498, "high": 7.545, "low": 7.426, "close": 7.522, "volume": 15081.85, "close_time": 1762649999999, "quote_volume": 112874.562431, "trades": 1497, "taker_buy_base": 7944.929, "taker_buy_quote": 59483.843007 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 7.52, "high": 7.55, "low": 7.456, "close": 7.503, "volume": 12903.187, "close_time": 1762653599999, "quote_volume": 96815.655434, "trades": 1043, "taker_buy_base": 5824.666, "taker_buy_quote": 43713.000741 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 7.501, "high": 7.544, "low": 7.414, "close": 7.44, "volume": 17769.797, "close_time": 1762657199999, "quote_volume": 132806.393829, "trades": 1380, "taker_buy_base": 6984.023, "taker_buy_quote": 52191.933549 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 7.441, "high": 7.485, "low": 7.398, "close": 7.437, "volume": 15111.707, "close_time": 1762660799999, "quote_volume": 112540.68845, "trades": 1371, "taker_buy_base": 8781.669, "taker_buy_quote": 65397.595752 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 7.439, "high": 7.526, "low": 7.438, "close": 7.48, "volume": 16787.96, "close_time": 1762664399999, "quote_volume": 125486.51, "trades": 1372, "taker_buy_base": 7485.402, "taker_buy_quote": 55954.460783 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 7.479, "high": 7.504, "low": 7.443, "close": 7.443, "volume": 10697.592, "close_time": 1762667999999, "quote_volume": 80014.922519, "trades": 779, "taker_buy_base": 6483.06, "taker_buy_quote": 48498.491664 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 7.442, "high": 7.48, "low": 7.423, "close": 7.451, "volume": 11732.072, "close_time": 1762671599999, "quote_volume": 87419.395915, "trades": 785, "taker_buy_base": 5148.513, "taker_buy_quote": 38383.526942 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 7.449, "high": 7.488, "low": 7.447, "close": 7.477, "volume": 7402.413, "close_time": 1762675199999, "quote_volume": 55287.641106, "trades": 615, "taker_buy_base": 4532.353, "taker_buy_quote": 33851.99049 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 7.476, "high": 7.536, "low": 7.463, "close": 7.536, "volume": 18109.536, "close_time": 1762678799999, "quote_volume": 135657.703125, "trades": 1034, "taker_buy_base": 11267.86, "taker_buy_quote": 84428.091572 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 7.537, "high": 7.581, "low": 7.44, "close": 7.452, "volume": 26120.804, "close_time": 1762682399999, "quote_volume": 196657.365922, "trades": 1619, "taker_buy_base": 9449.926, "taker_buy_quote": 71183.862241 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 7.446, "high": 7.462, "low": 7.41, "close": 7.458, "volume": 16961.234, "close_time": 1762685999999, "quote_volume": 126029.591695, "trades": 1063, "taker_buy_base": 7554.886, "taker_buy_quote": 56151.425021 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 7.46, "high": 7.493, "low": 7.421, "close": 7.46, "volume": 8664.622, "close_time": 1762689599999, "quote_volume": 64665.595646, "trades": 1080, "taker_buy_base": 5084.434, "taker_buy_quote": 37942.803098 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 7.46, "high": 7.487, "low": 7.439, "close": 7.455, "volume": 14943.391, "close_time": 1762693199999, "quote_volume": 111469.393393, "trades": 1034, "taker_buy_base": 8607.516, "taker_buy_quote": 64203.408379 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 7.456, "high": 7.556, "low": 7.441, "close": 7.484, "volume": 20593.106, "close_time": 1762696799999, "quote_volume": 154744.217138, "trades": 1628, "taker_buy_base": 9508.271, "taker_buy_quote": 71449.723766 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 7.484, "high": 7.637, "low": 7.458, "close": 7.578, "volume": 53335.42, "close_time": 1762700399999, "quote_volume": 404023.923591, "trades": 3191, "taker_buy_base": 29509.662, "taker_buy_quote": 223627.192863 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 7.582, "high": 7.742, "low": 7.576, "close": 7.696, "volume": 48265.534, "close_time": 1762703999999, "quote_volume": 369390.166176, "trades": 3125, "taker_buy_base": 24030.456, "taker_buy_quote": 183950.130503 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 7.699, "high": 7.909, "low": 7.668, "close": 7.842, "volume": 73354.366, "close_time": 1762707599999, "quote_volume": 572666.27715, "trades": 4669, "taker_buy_base": 35667.165, "taker_buy_quote": 278562.570514 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 7.846, "high": 7.893, "low": 7.787, "close": 7.817, "volume": 61634.078, "close_time": 1762711199999, "quote_volume": 482947.461306, "trades": 3382, "taker_buy_base": 29155.018, "taker_buy_quote": 228572.465298 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 7.816, "high": 7.842, "low": 7.67, "close": 7.792, "volume": 41815.798, "close_time": 1762714799999, "quote_volume": 324218.908442, "trades": 2968, "taker_buy_base": 20280.047, "taker_buy_quote": 157246.837635 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 7.792, "high": 7.826, "low": 7.738, "close": 7.791, "volume": 31173.111, "close_time": 1762718399999, "quote_volume": 242414.193211, "trades": 2121, "taker_buy_base": 16365.639, "taker_buy_quote": 127293.688052 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 7.792, "high": 7.82, "low": 7.713, "close": 7.722, "volume": 22342.824, "close_time": 1762721999999, "quote_volume": 173503.437784, "trades": 1704, "taker_buy_base": 11655.325, "taker_buy_quote": 90572.863957 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 7.721, "high": 7.8, "low": 7.705, "close": 7.799, "volume": 13768.423, "close_time": 1762725599999, "quote_volume": 106789.633805, "trades": 1139, "taker_buy_base": 6764.182, "taker_buy_quote": 52464.858469 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 7.799, "high": 7.802, "low": 7.684, "close": 7.698, "volume": 25796.586, "close_time": 1762729199999, "quote_volume": 199292.017298, "trades": 1307, "taker_buy_base": 16477.087, "taker_buy_quote": 127171.749783 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 7.7, "high": 7.765, "low": 7.68, "close": 7.693, "volume": 19986.939, "close_time": 1762732799999, "quote_volume": 154333.557871, "trades": 1421, "taker_buy_base": 9272.417, "taker_buy_quote": 71618.27397 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.694, "high": 7.84, "low": 7.64, "close": 7.776, "volume": 28790.085, "close_time": 1762736399999, "quote_volume": 223292.854783, "trades": 2096, "taker_buy_base": 13731.873, "taker_buy_quote": 106715.455241 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 7.772, "high": 7.823, "low": 7.753, "close": 7.82, "volume": 22444.718, "close_time": 1762739999999, "quote_volume": 174823.473864, "trades": 1508, "taker_buy_base": 13844.583, "taker_buy_quote": 107860.520314 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 7.82, "high": 7.866, "low": 7.789, "close": 7.813, "volume": 12970.599, "close_time": 1762743599999, "quote_volume": 101523.100361, "trades": 1280, "taker_buy_base": 6831.06, "taker_buy_quote": 53490.37635 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 7.814, "high": 7.938, "low": 7.802, "close": 7.802, "volume": 55554.697, "close_time": 1762747199999, "quote_volume": 437301.929725, "trades": 2327, "taker_buy_base": 32629.152, "taker_buy_quote": 257011.161936 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 7.801, "high": 8.357, "low": 7.792, "close": 8.223, "volume": 219480.706, "close_time": 1762750799999, "quote_volume": 1789230.790552, "trades": 10430, "taker_buy_base": 122486.395, "taker_buy_quote": 998576.207598 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 8.226, "high": 8.301, "low": 8.028, "close": 8.112, "volume": 63743.575, "close_time": 1762754399999, "quote_volume": 520087.008309, "trades": 5216, "taker_buy_base": 33003.797, "taker_buy_quote": 269415.241606 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 8.114, "high": 8.191, "low": 8.018, "close": 8.047, "volume": 49197.809, "close_time": 1762757999999, "quote_volume": 399904.585588, "trades": 3784, "taker_buy_base": 20378.102, "taker_buy_quote": 165629.657548 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 8.047, "high": 8.164, "low": 8.025, "close": 8.163, "volume": 33262.693, "close_time": 1762761599999, "quote_volume": 268686.444602, "trades": 2263, "taker_buy_base": 20976.989, "taker_buy_quote": 169587.823751 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 8.166, "high": 8.18, "low": 8.03, "close": 8.065, "volume": 42195.8, "close_time": 1762765199999, "quote_volume": 342172.289433, "trades": 2771, "taker_buy_base": 18485.225, "taker_buy_quote": 149935.216202 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 8.063, "high": 8.42, "low": 8.035, "close": 8.293, "volume": 79931.93, "close_time": 1762768799999, "quote_volume": 661141.530596, "trades": 4919, "taker_buy_base": 47078.812, "taker_buy_quote": 389202.248873 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 8.294, "high": 8.297, "low": 8.126, "close": 8.203, "volume": 59188.792, "close_time": 1762772399999, "quote_volume": 485827.422328, "trades": 3525, "taker_buy_base": 28360.408, "taker_buy_quote": 232880.278124 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 8.201, "high": 8.502, "low": 8.156, "close": 8.474, "volume": 85265.172, "close_time": 1762775999999, "quote_volume": 714012.654169, "trades": 3593, "taker_buy_base": 48219.261, "taker_buy_quote": 403621.049343 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 8.47, "high": 8.598, "low": 8.3, "close": 8.455, "volume": 211266.14, "close_time": 1762779599999, "quote_volume": 1787858.221936, "trades": 8587, "taker_buy_base": 113093.167, "taker_buy_quote": 958076.877935 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 8.45, "high": 8.771, "low": 8.404, "close": 8.705, "volume": 212471.48, "close_time": 1762783199999, "quote_volume": 1825773.255309, "trades": 10156, "taker_buy_base": 140514.919, "taker_buy_quote": 1206215.845527 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 8.705, "high": 8.768, "low": 8.43, "close": 8.537, "volume": 144467.008, "close_time": 1762786799999, "quote_volume": 1239339.216608, "trades": 7959, "taker_buy_base": 59689.045, "taker_buy_quote": 512832.277418 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 8.542, "high": 9.119, "low": 8.483, "close": 9.073, "volume": 298262.206, "close_time": 1762790399999, "quote_volume": 2638033.698859, "trades": 13575, "taker_buy_base": 184031.91, "taker_buy_quote": 1628471.789885 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 9.068, "high": 9.164, "low": 8.87, "close": 8.979, "volume": 151345.308, "close_time": 1762793999999, "quote_volume": 1363152.781109, "trades": 8104, "taker_buy_base": 74807.347, "taker_buy_quote": 674384.022086 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 8.97, "high": 9.08, "low": 8.871, "close": 9.057, "volume": 88835.996, "close_time": 1762797599999, "quote_volume": 797305.06794, "trades": 4995, "taker_buy_base": 43927.687, "taker_buy_quote": 394672.06797 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 9.057, "high": 9.276, "low": 9.051, "close": 9.101, "volume": 208184.021, "close_time": 1762801199999, "quote_volume": 1908605.118451, "trades": 9822, "taker_buy_base": 115022.438, "taker_buy_quote": 1054796.151676 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 9.098, "high": 9.548, "low": 9.088, "close": 9.455, "volume": 184287.585, "close_time": 1762804799999, "quote_volume": 1726337.746257, "trades": 9773, "taker_buy_base": 111162.734, "taker_buy_quote": 1041441.685804 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 9.45, "high": 9.568, "low": 9.227, "close": 9.234, "volume": 173441.208, "close_time": 1762808399999, "quote_volume": 1625075.50657, "trades": 7844, "taker_buy_base": 91710.03, "taker_buy_quote": 859645.645569 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 9.235, "high": 9.306, "low": 8.902, "close": 8.989, "volume": 204455.906, "close_time": 1762811999999, "quote_volume": 1868539.546023, "trades": 9008, "taker_buy_base": 117878.939, "taker_buy_quote": 1080865.40124 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 8.989, "high": 9.056, "low": 8.766, "close": 8.939, "volume": 114173.531, "close_time": 1762815599999, "quote_volume": 1020708.956749, "trades": 4968, "taker_buy_base": 43400.769, "taker_buy_quote": 388171.65324 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 8.939, "high": 8.94, "low": 8.784, "close": 8.877, "volume": 78915.156, "close_time": 1762819199999, "quote_volume": 696903.499274, "trades": 3968, "taker_buy_base": 26383.409, "taker_buy_quote": 233114.584156 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 8.876, "high": 8.942, "low": 8.638, "close": 8.682, "volume": 102447.764, "close_time": 1762822799999, "quote_volume": 897605.21185, "trades": 5715, "taker_buy_base": 40690.595, "taker_buy_quote": 356830.590104 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 8.677, "high": 8.815, "low": 8.604, "close": 8.622, "volume": 55381.303, "close_time": 1762826399999, "quote_volume": 482371.578961, "trades": 2922, "taker_buy_base": 27212.583, "taker_buy_quote": 237363.468931 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 8.624, "high": 8.769, "low": 8.577, "close": 8.755, "volume": 52858.893, "close_time": 1762829999999, "quote_volume": 459010.042241, "trades": 2952, "taker_buy_base": 20375.619, "taker_buy_quote": 176874.024249 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 8.758, "high": 8.885, "low": 8.659, "close": 8.706, "volume": 93570.982, "close_time": 1762833599999, "quote_volume": 820637.822095, "trades": 4856, "taker_buy_base": 25775.201, "taker_buy_quote": 226345.384794 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 8.702, "high": 8.741, "low": 8.554, "close": 8.564, "volume": 38306.434, "close_time": 1762837199999, "quote_volume": 331235.43987, "trades": 2259, "taker_buy_base": 14122.445, "taker_buy_quote": 122210.856513 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 8.568, "high": 8.593, "low": 8.439, "close": 8.448, "volume": 66431.456, "close_time": 1762840799999, "quote_volume": 564211.018722, "trades": 2206, "taker_buy_base": 22352.207, "taker_buy_quote": 189910.99976 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 8.458, "high": 8.477, "low": 8.299, "close": 8.394, "volume": 105777.326, "close_time": 1762844399999, "quote_volume": 887456.900793, "trades": 4172, "taker_buy_base": 28111.517, "taker_buy_quote": 236041.344928 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 8.383, "high": 8.398, "low": 8.292, "close": 8.32, "volume": 50423.505, "close_time": 1762847999999, "quote_volume": 420496.255859, "trades": 3035, "taker_buy_base": 23067.529, "taker_buy_quote": 192356.381416 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 8.318, "high": 8.393, "low": 8.318, "close": 8.362, "volume": 49408.241, "close_time": 1762851599999, "quote_volume": 412905.967747, "trades": 2996, "taker_buy_base": 22042.747, "taker_buy_quote": 184249.624968 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 8.363, "high": 8.467, "low": 8.286, "close": 8.378, "volume": 45804.371, "close_time": 1762855199999, "quote_volume": 383635.354336, "trades": 3622, "taker_buy_base": 22271.663, "taker_buy_quote": 186653.491851 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 8.378, "high": 8.499, "low": 8.364, "close": 8.481, "volume": 51161.314, "close_time": 1762858799999, "quote_volume": 431722.472881, "trades": 3415, "taker_buy_base": 24100.898, "taker_buy_quote": 203306.234479 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 8.481, "high": 8.51, "low": 8.328, "close": 8.34, "volume": 50771.427, "close_time": 1762862399999, "quote_volume": 426413.035408, "trades": 2793, "taker_buy_base": 18897.398, "taker_buy_quote": 158708.414897 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 8.341, "high": 8.376, "low": 8.211, "close": 8.295, "volume": 52071.993, "close_time": 1762865999999, "quote_volume": 431399.147486, "trades": 3266, "taker_buy_base": 21525.197, "taker_buy_quote": 178324.369544 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 8.298, "high": 8.346, "low": 8.26, "close": 8.278, "volume": 35116.431, "close_time": 1762869599999, "quote_volume": 291532.879411, "trades": 2132, "taker_buy_base": 13547.111, "taker_buy_quote": 112525.556711 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 8.28, "high": 8.42, "low": 8.244, "close": 8.413, "volume": 43333.719, "close_time": 1762873199999, "quote_volume": 361754.379132, "trades": 2659, "taker_buy_base": 21962.429, "taker_buy_quote": 183265.572622 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 8.414, "high": 8.414, "low": 8.17, "close": 8.194, "volume": 71765.583, "close_time": 1762876799999, "quote_volume": 593655.026346, "trades": 3863, "taker_buy_base": 25505.452, "taker_buy_quote": 211168.331253 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 8.194, "high": 8.247, "low": 8.139, "close": 8.162, "volume": 51126.475, "close_time": 1762880399999, "quote_volume": 418798.700733, "trades": 2505, "taker_buy_base": 26424.074, "taker_buy_quote": 216381.342614 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 8.163, "high": 8.196, "low": 8.048, "close": 8.091, "volume": 55985.366, "close_time": 1762883999999, "quote_volume": 454131.160763, "trades": 2829, "taker_buy_base": 17568.399, "taker_buy_quote": 142511.81182 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 8.095, "high": 8.135, "low": 8.068, "close": 8.117, "volume": 24095.201, "close_time": 1762887599999, "quote_volume": 195289.245292, "trades": 1845, "taker_buy_base": 10825.009, "taker_buy_quote": 87767.622084 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 8.117, "high": 8.145, "low": 8.068, "close": 8.085, "volume": 27131.92, "close_time": 1762891199999, "quote_volume": 219975.044499, "trades": 1725, "taker_buy_base": 14103.271, "taker_buy_quote": 114434.794006 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 8.085, "high": 8.089, "low": 7.979, "close": 8.011, "volume": 41373.466, "close_time": 1762894799999, "quote_volume": 331853.053864, "trades": 2540, "taker_buy_base": 15124.737, "taker_buy_quote": 121563.986914 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 8.01, "high": 8.05, "low": 7.942, "close": 7.945, "volume": 25435.103, "close_time": 1762898399999, "quote_volume": 203530.028175, "trades": 1948, "taker_buy_base": 10956.683, "taker_buy_quote": 87784.101295 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 7.945, "high": 8.064, "low": 7.909, "close": 8.03, "volume": 30561.614, "close_time": 1762901999999, "quote_volume": 244219.336615, "trades": 1881, "taker_buy_base": 13193.119, "taker_buy_quote": 105448.263892 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 8.029, "high": 8.029, "low": 7.851, "close": 7.884, "volume": 49368.685, "close_time": 1762905599999, "quote_volume": 391514.198041, "trades": 2312, "taker_buy_base": 18316.94, "taker_buy_quote": 145134.849101 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 7.885, "high": 7.933, "low": 7.828, "close": 7.83, "volume": 39973.005, "close_time": 1762909199999, "quote_volume": 314802.307155, "trades": 2382, "taker_buy_base": 13260.67, "taker_buy_quote": 104361.572485 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 7.83, "high": 7.919, "low": 7.822, "close": 7.854, "volume": 14405.694, "close_time": 1762912799999, "quote_volume": 113377.47042, "trades": 1547, "taker_buy_base": 7378.818, "taker_buy_quote": 58123.047304 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 7.853, "high": 7.884, "low": 7.753, "close": 7.788, "volume": 32811.047, "close_time": 1762916399999, "quote_volume": 255929.037383, "trades": 1792, "taker_buy_base": 10950.903, "taker_buy_quote": 85401.439709 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 7.789, "high": 7.855, "low": 7.764, "close": 7.774, "volume": 15018.516, "close_time": 1762919999999, "quote_volume": 117120.24163, "trades": 1294, "taker_buy_base": 7266.22, "taker_buy_quote": 56709.966639 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 7.774, "high": 7.79, "low": 7.684, "close": 7.715, "volume": 40991.228, "close_time": 1762923599999, "quote_volume": 316958.069678, "trades": 1868, "taker_buy_base": 18129.895, "taker_buy_quote": 140296.593825 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 7.716, "high": 7.744, "low": 7.655, "close": 7.702, "volume": 30176.571, "close_time": 1762927199999, "quote_volume": 232368.330355, "trades": 1420, "taker_buy_base": 12846.714, "taker_buy_quote": 98923.351548 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 7.704, "high": 7.739, "low": 7.634, "close": 7.722, "volume": 37088.514, "close_time": 1762930799999, "quote_volume": 285272.791577, "trades": 1576, "taker_buy_base": 18743.434, "taker_buy_quote": 144320.951134 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 7.715, "high": 7.785, "low": 7.675, "close": 7.685, "volume": 35834.834, "close_time": 1762934399999, "quote_volume": 277638.118849, "trades": 2148, "taker_buy_base": 12277.366, "taker_buy_quote": 95094.198821 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 7.687, "high": 7.836, "low": 7.679, "close": 7.793, "volume": 46501.893, "close_time": 1762937999999, "quote_volume": 361564.836633, "trades": 2240, "taker_buy_base": 18629.121, "taker_buy_quote": 144910.533886 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 7.794, "high": 7.87, "low": 7.779, "close": 7.823, "volume": 31903.666, "close_time": 1762941599999, "quote_volume": 249609.63093, "trades": 1811, "taker_buy_base": 19336.123, "taker_buy_quote": 151317.529538 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 7.825, "high": 7.896, "low": 7.809, "close": 7.838, "volume": 34864.109, "close_time": 1762945199999, "quote_volume": 273874.183078, "trades": 1972, "taker_buy_base": 12633.075, "taker_buy_quote": 99172.824071 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 7.836, "high": 7.872, "low": 7.791, "close": 7.812, "volume": 32584.433, "close_time": 1762948799999, "quote_volume": 255312.292295, "trades": 1648, "taker_buy_base": 16393.652, "taker_buy_quote": 128457.513525 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 7.812, "high": 7.839, "low": 7.763, "close": 7.792, "volume": 20905.943, "close_time": 1762952399999, "quote_volume": 163064.159364, "trades": 1508, "taker_buy_base": 14465.806, "taker_buy_quote": 112852.376024 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 7.792, "high": 7.857, "low": 7.725, "close": 7.808, "volume": 18372.912, "close_time": 1762955999999, "quote_volume": 142986.06298, "trades": 1839, "taker_buy_base": 8835.3, "taker_buy_quote": 68826.470962 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 7.805, "high": 7.883, "low": 7.511, "close": 7.697, "volume": 82724.061, "close_time": 1762959599999, "quote_volume": 635148.717928, "trades": 3582, "taker_buy_base": 40881.318, "taker_buy_quote": 314045.71325 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 7.692, "high": 7.755, "low": 7.531, "close": 7.563, "volume": 49928.466, "close_time": 1762963199999, "quote_volume": 381715.341768, "trades": 2693, "taker_buy_base": 16523.987, "taker_buy_quote": 126215.464977 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 7.562, "high": 7.584, "low": 7.416, "close": 7.441, "volume": 58785.796, "close_time": 1762966799999, "quote_volume": 439924.940028, "trades": 2827, "taker_buy_base": 23494.096, "taker_buy_quote": 175879.71189 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 7.445, "high": 7.512, "low": 7.38, "close": 7.442, "volume": 34604.712, "close_time": 1762970399999, "quote_volume": 257416.939954, "trades": 2267, "taker_buy_base": 17737.167, "taker_buy_quote": 131892.682205 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 7.442, "high": 7.527, "low": 7.411, "close": 7.418, "volume": 20908.21, "close_time": 1762973999999, "quote_volume": 155885.237401, "trades": 1400, "taker_buy_base": 11788.121, "taker_buy_quote": 87940.312036 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 7.417, "high": 7.447, "low": 7.359, "close": 7.411, "volume": 36481.916, "close_time": 1762977599999, "quote_volume": 269958.808079, "trades": 1817, "taker_buy_base": 12580.612, "taker_buy_quote": 93120.502462 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 7.41, "high": 7.472, "low": 7.4, "close": 7.465, "volume": 13864.468, "close_time": 1762981199999, "quote_volume": 103217.054071, "trades": 941, "taker_buy_base": 9214.343, "taker_buy_quote": 68592.644156 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 7.466, "high": 7.504, "low": 7.445, "close": 7.456, "volume": 12705.569, "close_time": 1762984799999, "quote_volume": 94881.775506, "trades": 807, "taker_buy_base": 7756.473, "taker_buy_quote": 57950.646071 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 7.456, "high": 7.474, "low": 7.401, "close": 7.461, "volume": 8849.13, "close_time": 1762988399999, "quote_volume": 65914.345374, "trades": 791, "taker_buy_base": 3930.368, "taker_buy_quote": 29269.355145 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 7.46, "high": 7.491, "low": 7.422, "close": 7.487, "volume": 5574.398, "close_time": 1762991999999, "quote_volume": 41553.814567, "trades": 787, "taker_buy_base": 2554.903, "taker_buy_quote": 19058.107106 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.484, "high": 7.547, "low": 7.452, "close": 7.522, "volume": 35162.651, "close_time": 1762995599999, "quote_volume": 264063.275746, "trades": 1907, "taker_buy_base": 22738.678, "taker_buy_quote": 170818.955531 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 7.519, "high": 7.667, "low": 7.519, "close": 7.554, "volume": 42223.67, "close_time": 1762999199999, "quote_volume": 320870.502542, "trades": 2305, "taker_buy_base": 22770.731, "taker_buy_quote": 173024.884418 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 7.554, "high": 7.666, "low": 7.525, "close": 7.614, "volume": 35457.744, "close_time": 1763002799999, "quote_volume": 269157.122394, "trades": 2463, "taker_buy_base": 18299.422, "taker_buy_quote": 139123.195179 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 7.609, "high": 7.717, "low": 7.566, "close": 7.603, "volume": 45827.699, "close_time": 1763006399999, "quote_volume": 350525.361987, "trades": 3237, "taker_buy_base": 26013.016, "taker_buy_quote": 198855.789133 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 7.604, "high": 7.679, "low": 7.595, "close": 7.631, "volume": 39260.026, "close_time": 1763009999999, "quote_volume": 299583.066583, "trades": 1993, "taker_buy_base": 24794.748, "taker_buy_quote": 189128.425659 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 7.63, "high": 7.762, "low": 7.596, "close": 7.704, "volume": 42291.178, "close_time": 1763013599999, "quote_volume": 325302.360147, "trades": 2313, "taker_buy_base": 21639.353, "taker_buy_quote": 166478.179452 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 7.706, "high": 7.771, "low": 7.698, "close": 7.717, "volume": 23926.565, "close_time": 1763017199999, "quote_volume": 184715.580063, "trades": 1588, "taker_buy_base": 11445.231, "taker_buy_quote": 88384.395047 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 7.718, "high": 7.733, "low": 7.63, "close": 7.649, "volume": 22439.858, "close_time": 1763020799999, "quote_volume": 172678.833409, "trades": 1290, "taker_buy_base": 9320.591, "taker_buy_quote": 71805.214555 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 7.648, "high": 7.708, "low": 7.608, "close": 7.677, "volume": 10885.707, "close_time": 1763024399999, "quote_volume": 83306.19544, "trades": 945, "taker_buy_base": 4383.73, "taker_buy_quote": 33614.895299 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 7.675, "high": 7.68, "low": 7.582, "close": 7.615, "volume": 18756.785, "close_time": 1763027999999, "quote_volume": 143010.656625, "trades": 1427, "taker_buy_base": 7395.052, "taker_buy_quote": 56386.138911 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 7.616, "high": 7.661, "low": 7.599, "close": 7.625, "volume": 12563.06, "close_time": 1763031599999, "quote_volume": 95783.785042, "trades": 1022, "taker_buy_base": 7312.88, "taker_buy_quote": 55732.67879 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 7.626, "high": 7.643, "low": 7.605, "close": 7.613, "volume": 7272.063, "close_time": 1763035199999, "quote_volume": 55418.314752, "trades": 656, "taker_buy_base": 4400.492, "taker_buy_quote": 33538.989036 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 7.613, "high": 7.647, "low": 7.561, "close": 7.627, "volume": 17540.669, "close_time": 1763038799999, "quote_volume": 133408.149419, "trades": 1102, "taker_buy_base": 6323.698, "taker_buy_quote": 48121.750377 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 7.628, "high": 7.634, "low": 7.514, "close": 7.537, "volume": 16634.058, "close_time": 1763042399999, "quote_volume": 125515.395387, "trades": 928, "taker_buy_base": 9511.624, "taker_buy_quote": 71785.710814 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 7.537, "high": 7.626, "low": 7.462, "close": 7.558, "volume": 27600.074, "close_time": 1763045999999, "quote_volume": 207701.124137, "trades": 1629, "taker_buy_base": 12641.221, "taker_buy_quote": 95215.903607 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 7.548, "high": 7.571, "low": 7.423, "close": 7.444, "volume": 19330.174, "close_time": 1763049599999, "quote_volume": 144849.660663, "trades": 1375, "taker_buy_base": 6653.233, "taker_buy_quote": 49879.662414 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 7.444, "high": 7.463, "low": 7.37, "close": 7.383, "volume": 55299.83, "close_time": 1763053199999, "quote_volume": 408916.003784, "trades": 2461, "taker_buy_base": 15624.504, "taker_buy_quote": 115789.903812 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 7.384, "high": 7.389, "low": 7.152, "close": 7.199, "volume": 51304.894, "close_time": 1763056799999, "quote_volume": 371391.446178, "trades": 2999, "taker_buy_base": 17304.78, "taker_buy_quote": 125340.831515 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 7.2, "high": 7.242, "low": 7.121, "close": 7.175, "volume": 21287.495, "close_time": 1763060399999, "quote_volume": 152810.959162, "trades": 2006, "taker_buy_base": 6622.143, "taker_buy_quote": 47517.911745 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 7.178, "high": 7.216, "low": 7.108, "close": 7.139, "volume": 17169.562, "close_time": 1763063999999, "quote_volume": 122798.890405, "trades": 1701, "taker_buy_base": 6853.85, "taker_buy_quote": 49023.57188 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 7.137, "high": 7.199, "low": 7.127, "close": 7.157, "volume": 30496.898, "close_time": 1763067599999, "quote_volume": 218118.748613, "trades": 2512, "taker_buy_base": 20550.807, "taker_buy_quote": 146979.218703 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 7.155, "high": 7.172, "low": 7.088, "close": 7.151, "volume": 15239.077, "close_time": 1763071199999, "quote_volume": 108531.46301, "trades": 1164, "taker_buy_base": 4258.229, "taker_buy_quote": 30330.617304 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 7.15, "high": 7.259, "low": 7.135, "close": 7.247, "volume": 32406.264, "close_time": 1763074799999, "quote_volume": 233822.817905, "trades": 1088, "taker_buy_base": 12235.53, "taker_buy_quote": 88199.197968 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 7.248, "high": 7.317, "low": 7.232, "close": 7.244, "volume": 21159.089, "close_time": 1763078399999, "quote_volume": 153999.436092, "trades": 1202, "taker_buy_base": 14037.208, "taker_buy_quote": 102185.120622 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 7.243, "high": 7.272, "low": 7.165, "close": 7.173, "volume": 19189.923, "close_time": 1763081999999, "quote_volume": 138629.192835, "trades": 1611, "taker_buy_base": 9169.932, "taker_buy_quote": 66239.208574 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 7.176, "high": 7.245, "low": 7.159, "close": 7.214, "volume": 9722.316, "close_time": 1763085599999, "quote_volume": 70052.824883, "trades": 1569, "taker_buy_base": 3585.745, "taker_buy_quote": 25855.179558 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 7.216, "high": 7.285, "low": 7.216, "close": 7.255, "volume": 9383.766, "close_time": 1763089199999, "quote_volume": 68052.136749, "trades": 1222, "taker_buy_base": 5643.889, "taker_buy_quote": 40925.161536 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 7.255, "high": 7.257, "low": 7.162, "close": 7.18, "volume": 14681.724, "close_time": 1763092799999, "quote_volume": 105591.460387, "trades": 1001, "taker_buy_base": 6260.461, "taker_buy_quote": 45031.144061 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 7.176, "high": 7.182, "low": 6.943, "close": 7.112, "volume": 68110.864, "close_time": 1763096399999, "quote_volume": 478828.168678, "trades": 3247, "taker_buy_base": 27586.833, "taker_buy_quote": 193679.886497 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 7.11, "high": 7.155, "low": 7.088, "close": 7.148, "volume": 24737.845, "close_time": 1763099999999, "quote_volume": 176163.664539, "trades": 1463, "taker_buy_base": 12378.582, "taker_buy_quote": 88179.117212 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 7.148, "high": 7.213, "low": 7.046, "close": 7.204, "volume": 27881.238, "close_time": 1763103599999, "quote_volume": 198345.68649, "trades": 1650, "taker_buy_base": 15694.142, "taker_buy_quote": 111853.544749 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 7.204, "high": 7.233, "low": 7.143, "close": 7.18, "volume": 23562.111, "close_time": 1763107199999, "quote_volume": 169560.578706, "trades": 1558, "taker_buy_base": 12210.232, "taker_buy_quote": 87854.386684 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 7.179, "high": 7.179, "low": 7.136, "close": 7.154, "volume": 6975.66, "close_time": 1763110799999, "quote_volume": 49894.739957, "trades": 734, "taker_buy_base": 5374.351, "taker_buy_quote": 38442.095466 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 7.152, "high": 7.176, "low": 7.062, "close": 7.087, "volume": 21609.649, "close_time": 1763114399999, "quote_volume": 153641.261315, "trades": 1325, "taker_buy_base": 5365.196, "taker_buy_quote": 38133.777811 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 7.087, "high": 7.159, "low": 7.084, "close": 7.136, "volume": 6339.89, "close_time": 1763117999999, "quote_volume": 45178.49431, "trades": 741, "taker_buy_base": 4015.839, "taker_buy_quote": 28610.051305 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 7.134, "high": 7.137, "low": 7.067, "close": 7.126, "volume": 15331.478, "close_time": 1763121599999, "quote_volume": 108822.244481, "trades": 1110, "taker_buy_base": 8926.822, "taker_buy_quote": 63400.464465 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 7.122, "high": 7.172, "low": 7.022, "close": 7.152, "volume": 21225.0, "close_time": 1763125199999, "quote_volume": 150628.6687, "trades": 1859, "taker_buy_base": 11367.217, "taker_buy_quote": 80669.453861 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 7.154, "high": 7.185, "low": 7.095, "close": 7.155, "volume": 24527.048, "close_time": 1763128799999, "quote_volume": 175399.654357, "trades": 1877, "taker_buy_base": 14239.513, "taker_buy_quote": 101864.451264 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 7.155, "high": 7.327, "low": 7.139, "close": 7.268, "volume": 35680.917, "close_time": 1763132399999, "quote_volume": 258682.270222, "trades": 2461, "taker_buy_base": 19177.997, "taker_buy_quote": 138985.83783 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 7.269, "high": 7.36, "low": 7.25, "close": 7.313, "volume": 22159.02, "close_time": 1763135999999, "quote_volume": 161812.136061, "trades": 2103, "taker_buy_base": 11387.446, "taker_buy_quote": 83286.021325 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 7.314, "high": 7.351, "low": 7.257, "close": 7.32, "volume": 14516.847, "close_time": 1763139599999, "quote_volume": 105976.096859, "trades": 1626, "taker_buy_base": 8171.649, "taker_buy_quote": 59686.974556 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 7.32, "high": 7.324, "low": 7.238, "close": 7.255, "volume": 16346.934, "close_time": 1763143199999, "quote_volume": 119176.171539, "trades": 1207, "taker_buy_base": 6941.674, "taker_buy_quote": 50565.232991 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 7.256, "high": 7.337, "low": 7.244, "close": 7.28, "volume": 16368.571, "close_time": 1763146799999, "quote_volume": 119259.796899, "trades": 1070, "taker_buy_base": 9076.927, "taker_buy_quote": 66135.649007 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 7.281, "high": 7.401, "low": 7.268, "close": 7.37, "volume": 25427.358, "close_time": 1763150399999, "quote_volume": 187277.220155, "trades": 1307, "taker_buy_base": 15621.708, "taker_buy_quote": 115001.098847 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 7.371, "high": 7.375, "low": 7.242, "close": 7.28, "volume": 18896.55, "close_time": 1763153999999, "quote_volume": 138412.221686, "trades": 1318, "taker_buy_base": 5293.199, "taker_buy_quote": 38746.920839 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 7.283, "high": 7.356, "low": 7.271, "close": 7.326, "volume": 9666.302, "close_time": 1763157599999, "quote_volume": 70731.83934, "trades": 960, "taker_buy_base": 5807.713, "taker_buy_quote": 42498.259586 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 7.329, "high": 7.35, "low": 7.221, "close": 7.246, "volume": 12258.361, "close_time": 1763161199999, "quote_volume": 89175.397652, "trades": 902, "taker_buy_base": 5983.495, "taker_buy_quote": 43583.446951 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 7.246, "high": 7.246, "low": 7.13, "close": 7.181, "volume": 23692.718, "close_time": 1763164799999, "quote_volume": 170373.06659, "trades": 1509, "taker_buy_base": 11623.303, "taker_buy_quote": 83700.927794 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 7.182, "high": 7.253, "low": 7.179, "close": 7.233, "volume": 12830.369, "close_time": 1763168399999, "quote_volume": 92692.76192, "trades": 1669, "taker_buy_base": 7258.709, "taker_buy_quote": 52454.224513 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 7.231, "high": 7.249, "low": 7.162, "close": 7.24, "volume": 12478.404, "close_time": 1763171999999, "quote_volume": 89884.462747, "trades": 1990, "taker_buy_base": 5701.532, "taker_buy_quote": 41090.230267 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 7.24, "high": 7.288, "low": 7.216, "close": 7.288, "volume": 16345.805, "close_time": 1763175599999, "quote_volume": 118522.559332, "trades": 1749, "taker_buy_base": 11733.594, "taker_buy_quote": 85106.889931 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 7.287, "high": 7.326, "low": 7.239, "close": 7.261, "volume": 15679.021, "close_time": 1763179199999, "quote_volume": 114076.43287, "trades": 1811, "taker_buy_base": 8209.905, "taker_buy_quote": 59713.754195 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 7.261, "high": 7.309, "low": 7.254, "close": 7.256, "volume": 10849.3, "close_time": 1763182799999, "quote_volume": 79042.59472, "trades": 1138, "taker_buy_base": 6116.936, "taker_buy_quote": 44593.838696 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 7.257, "high": 7.339, "low": 7.257, "close": 7.323, "volume": 9740.28, "close_time": 1763186399999, "quote_volume": 71009.697078, "trades": 730, "taker_buy_base": 5401.98, "taker_buy_quote": 39394.75792 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 7.323, "high": 7.359, "low": 7.272, "close": 7.274, "volume": 14367.216, "close_time": 1763189999999, "quote_volume": 105247.969738, "trades": 792, "taker_buy_base": 8716.645, "taker_buy_quote": 63863.269661 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 7.273, "high": 7.283, "low": 7.244, "close": 7.281, "volume": 9959.4, "close_time": 1763193599999, "quote_volume": 72313.896669, "trades": 834, "taker_buy_base": 5715.739, "taker_buy_quote": 41508.096805 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 7.282, "high": 7.282, "low": 7.178, "close": 7.213, "volume": 17957.03, "close_time": 1763197199999, "quote_volume": 129821.257387, "trades": 1223, "taker_buy_base": 8670.13, "taker_buy_quote": 62682.801137 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 7.208, "high": 7.279, "low": 7.2, "close": 7.203, "volume": 22438.783, "close_time": 1763200799999, "quote_volume": 162535.74476, "trades": 829, "taker_buy_base": 16922.416, "taker_buy_quote": 122589.664408 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 7.206, "high": 7.219, "low": 7.171, "close": 7.202, "volume": 8614.424, "close_time": 1763204399999, "quote_volume": 62017.159663, "trades": 968, "taker_buy_base": 4508.717, "taker_buy_quote": 32464.307887 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 7.203, "high": 7.223, "low": 7.143, "close": 7.164, "volume": 16028.12, "close_time": 1763207999999, "quote_volume": 115185.387719, "trades": 1317, "taker_buy_base": 7427.115, "taker_buy_quote": 53390.996766 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 7.166, "high": 7.189, "low": 7.122, "close": 7.185, "volume": 14728.824, "close_time": 1763211599999, "quote_volume": 105264.712302, "trades": 1719, "taker_buy_base": 8128.568, "taker_buy_quote": 58093.964837 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 7.185, "high": 7.242, "low": 7.168, "close": 7.214, "volume": 14305.904, "close_time": 1763215199999, "quote_volume": 103192.590336, "trades": 1539, "taker_buy_base": 8456.563, "taker_buy_quote": 61023.346102 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 7.218, "high": 7.238, "low": 7.197, "close": 7.212, "volume": 10776.575, "close_time": 1763218799999, "quote_volume": 77731.934242, "trades": 661, "taker_buy_base": 2581.507, "taker_buy_quote": 18636.846902 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 7.213, "high": 7.218, "low": 7.184, "close": 7.203, "volume": 3270.968, "close_time": 1763222399999, "quote_volume": 23564.841301, "trades": 585, "taker_buy_base": 1360.991, "taker_buy_quote": 9805.089409 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 7.203, "high": 7.244, "low": 7.147, "close": 7.233, "volume": 20241.383, "close_time": 1763225999999, "quote_volume": 145645.266085, "trades": 1183, "taker_buy_base": 10696.469, "taker_buy_quote": 77115.262286 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 7.234, "high": 7.248, "low": 7.189, "close": 7.22, "volume": 11924.803, "close_time": 1763229599999, "quote_volume": 86046.787397, "trades": 1184, "taker_buy_base": 5806.414, "taker_buy_quote": 41927.214884 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 7.221, "high": 7.221, "low": 7.167, "close": 7.189, "volume": 10931.975, "close_time": 1763233199999, "quote_volume": 78590.260668, "trades": 836, "taker_buy_base": 3553.483, "taker_buy_quote": 25559.555199 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 7.189, "high": 7.203, "low": 7.183, "close": 7.189, "volume": 21985.769, "close_time": 1763236799999, "quote_volume": 158268.893428, "trades": 589, "taker_buy_base": 3436.92, "taker_buy_quote": 24731.640142 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 7.189, "high": 7.19, "low": 7.152, "close": 7.158, "volume": 10449.105, "close_time": 1763240399999, "quote_volume": 74926.740523, "trades": 840, "taker_buy_base": 5433.541, "taker_buy_quote": 38954.906569 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 7.159, "high": 7.231, "low": 7.158, "close": 7.174, "volume": 8733.849, "close_time": 1763243999999, "quote_volume": 62834.099511, "trades": 954, "taker_buy_base": 4584.989, "taker_buy_quote": 32956.562294 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 7.173, "high": 7.209, "low": 7.16, "close": 7.2, "volume": 7684.716, "close_time": 1763247599999, "quote_volume": 55206.726873, "trades": 650, "taker_buy_base": 5734.998, "taker_buy_quote": 41191.266203 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 7.202, "high": 7.22, "low": 7.183, "close": 7.205, "volume": 7570.046, "close_time": 1763251199999, "quote_volume": 54533.296484, "trades": 659, "taker_buy_base": 3560.762, "taker_buy_quote": 25650.841668 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 7.207, "high": 7.208, "low": 7.088, "close": 7.12, "volume": 9733.925, "close_time": 1763254799999, "quote_volume": 69397.942002, "trades": 1140, "taker_buy_base": 3294.21, "taker_buy_quote": 23502.1417 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 7.119, "high": 7.153, "low": 7.072, "close": 7.144, "volume": 24004.847, "close_time": 1763258399999, "quote_volume": 170779.20015, "trades": 2775, "taker_buy_base": 10510.816, "taker_buy_quote": 74855.777784 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 7.142, "high": 7.219, "low": 7.13, "close": 7.217, "volume": 7893.913, "close_time": 1763261999999, "quote_volume": 56675.67135, "trades": 1591, "taker_buy_base": 4837.46, "taker_buy_quote": 34726.289314 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 7.214, "high": 7.222, "low": 7.192, "close": 7.206, "volume": 3139.423, "close_time": 1763265599999, "quote_volume": 22609.504137, "trades": 496, "taker_buy_base": 1850.577, "taker_buy_quote": 13329.7789 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 7.205, "high": 7.205, "low": 7.16, "close": 7.194, "volume": 1690.343, "close_time": 1763269199999, "quote_volume": 12127.81833, "trades": 385, "taker_buy_base": 1176.348, "taker_buy_quote": 8440.185717 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 7.195, "high": 7.217, "low": 7.169, "close": 7.179, "volume": 10271.809, "close_time": 1763272799999, "quote_volume": 73886.402192, "trades": 566, "taker_buy_base": 6425.366, "taker_buy_quote": 46248.110285 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 7.177, "high": 7.199, "low": 7.163, "close": 7.166, "volume": 2186.359, "close_time": 1763276399999, "quote_volume": 15695.842441, "trades": 350, "taker_buy_base": 1181.697, "taker_buy_quote": 8482.380434 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 7.167, "high": 7.216, "low": 7.164, "close": 7.212, "volume": 5551.693, "close_time": 1763279999999, "quote_volume": 39955.46802, "trades": 475, "taker_buy_base": 4425.024, "taker_buy_quote": 31852.938322 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 7.216, "high": 7.218, "low": 7.163, "close": 7.186, "volume": 3009.824, "close_time": 1763283599999, "quote_volume": 21594.278305, "trades": 453, "taker_buy_base": 1547.949, "taker_buy_quote": 11103.725187 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 7.184, "high": 7.211, "low": 7.141, "close": 7.211, "volume": 30980.228, "close_time": 1763287199999, "quote_volume": 222151.19902, "trades": 865, "taker_buy_base": 20651.078, "taker_buy_quote": 148166.407103 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 7.206, "high": 7.209, "low": 7.169, "close": 7.171, "volume": 12049.292, "close_time": 1763290799999, "quote_volume": 86694.882363, "trades": 534, "taker_buy_base": 5445.384, "taker_buy_quote": 39172.855551 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 7.176, "high": 7.178, "low": 7.029, "close": 7.05, "volume": 19268.179, "close_time": 1763294399999, "quote_volume": 136224.749026, "trades": 1368, "taker_buy_base": 8654.908, "taker_buy_quote": 61138.414478 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 7.048, "high": 7.069, "low": 6.993, "close": 7.038, "volume": 12622.529, "close_time": 1763297999999, "quote_volume": 88731.777311, "trades": 1465, "taker_buy_base": 5002.119, "taker_buy_quote": 35171.006511 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 7.037, "high": 7.065, "low": 6.982, "close": 7.018, "volume": 19091.092, "close_time": 1763301599999, "quote_volume": 133971.372531, "trades": 1511, "taker_buy_base": 6145.353, "taker_buy_quote": 43166.717114 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 7.021, "high": 7.134, "low": 7.011, "close": 7.133, "volume": 18766.705, "close_time": 1763305199999, "quote_volume": 132743.330958, "trades": 1393, "taker_buy_base": 13584.76, "taker_buy_quote": 96142.450055 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 7.133, "high": 7.166, "low": 7.01, "close": 7.03, "volume": 32182.981, "close_time": 1763308799999, "quote_volume": 227029.039623, "trades": 2862, "taker_buy_base": 10421.625, "taker_buy_quote": 73662.410952 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 7.031, "high": 7.098, "low": 6.966, "close": 6.998, "volume": 29125.447, "close_time": 1763312399999, "quote_volume": 204855.194227, "trades": 2823, "taker_buy_base": 14635.975, "taker_buy_quote": 102953.997059 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 6.997, "high": 7.029, "low": 6.928, "close": 6.992, "volume": 44033.946, "close_time": 1763315999999, "quote_volume": 306991.070461, "trades": 3111, "taker_buy_base": 22755.692, "taker_buy_quote": 158420.375504 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 6.991, "high": 7.093, "low": 6.948, "close": 6.985, "volume": 22554.813, "close_time": 1763319599999, "quote_volume": 158277.506153, "trades": 1730, "taker_buy_base": 8728.436, "taker_buy_quote": 61269.225943 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 6.983, "high": 7.05, "low": 6.977, "close": 6.983, "volume": 16367.364, "close_time": 1763323199999, "quote_volume": 114958.750276, "trades": 1125, "taker_buy_base": 10145.444, "taker_buy_quote": 71263.613651 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 6.984, "high": 7.043, "low": 6.976, "close": 6.994, "volume": 4511.773, "close_time": 1763326799999, "quote_volume": 31632.528917, "trades": 462, "taker_buy_base": 2617.461, "taker_buy_quote": 18359.996077 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 6.993, "high": 7.043, "low": 6.953, "close": 7.02, "volume": 10453.878, "close_time": 1763330399999, "quote_volume": 73066.980053, "trades": 1031, "taker_buy_base": 5091.203, "taker_buy_quote": 35604.450442 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 7.022, "high": 7.055, "low": 6.985, "close": 7.022, "volume": 11182.757, "close_time": 1763333999999, "quote_volume": 78358.505078, "trades": 881, "taker_buy_base": 5888.579, "taker_buy_quote": 41280.728 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 7.025, "high": 7.078, "low": 6.951, "close": 7.06, "volume": 13746.533, "close_time": 1763337599999, "quote_volume": 96579.004994, "trades": 1128, "taker_buy_base": 5345.312, "taker_buy_quote": 37668.049685 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 7.06, "high": 7.107, "low": 6.979, "close": 7.076, "volume": 26824.448, "close_time": 1763341199999, "quote_volume": 189247.161197, "trades": 2156, "taker_buy_base": 14008.933, "taker_buy_quote": 98877.123599 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 7.078, "high": 7.096, "low": 7.034, "close": 7.065, "volume": 25932.335, "close_time": 1763344799999, "quote_volume": 183270.701635, "trades": 1912, "taker_buy_base": 15178.956, "taker_buy_quote": 107284.176336 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 7.066, "high": 7.11, "low": 7.056, "close": 7.069, "volume": 48125.802, "close_time": 1763348399999, "quote_volume": 340148.396405, "trades": 1647, "taker_buy_base": 37911.202, "taker_buy_quote": 267860.93457 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 7.07, "high": 7.105, "low": 7.055, "close": 7.06, "volume": 15714.37, "close_time": 1763351999999, "quote_volume": 111204.681023, "trades": 1023, "taker_buy_base": 7858.519, "taker_buy_quote": 55604.105883 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 7.061, "high": 7.069, "low": 7.008, "close": 7.018, "volume": 29075.547, "close_time": 1763355599999, "quote_volume": 204426.517701, "trades": 1697, "taker_buy_base": 15219.962, "taker_buy_quote": 107021.916136 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 7.019, "high": 7.052, "low": 7.012, "close": 7.043, "volume": 12427.959, "close_time": 1763359199999, "quote_volume": 87343.233894, "trades": 891, "taker_buy_base": 6163.14, "taker_buy_quote": 43319.237948 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 7.043, "high": 7.052, "low": 7.021, "close": 7.042, "volume": 9454.168, "close_time": 1763362799999, "quote_volume": 66518.716933, "trades": 735, "taker_buy_base": 5393.576, "taker_buy_quote": 37952.262686 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 7.043, "high": 7.052, "low": 7.017, "close": 7.037, "volume": 57695.712, "close_time": 1763366399999, "quote_volume": 405830.826208, "trades": 4629, "taker_buy_base": 40431.676, "taker_buy_quote": 284415.225819 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 7.038, "high": 7.111, "low": 7.033, "close": 7.041, "volume": 18693.854, "close_time": 1763369999999, "quote_volume": 132098.565171, "trades": 4393, "taker_buy_base": 9123.898, "taker_buy_quote": 64444.584573 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 7.043, "high": 7.086, "low": 7.021, "close": 7.059, "volume": 13562.955, "close_time": 1763373599999, "quote_volume": 95766.984415, "trades": 3530, "taker_buy_base": 7463.496, "taker_buy_quote": 52689.086172 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 7.057, "high": 7.099, "low": 7.056, "close": 7.065, "volume": 19753.179, "close_time": 1763377199999, "quote_volume": 139776.601714, "trades": 5052, "taker_buy_base": 10143.017, "taker_buy_quote": 71786.338327 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 7.066, "high": 7.096, "low": 7.044, "close": 7.053, "volume": 18781.23, "close_time": 1763380799999, "quote_volume": 132708.345991, "trades": 5423, "taker_buy_base": 9727.035, "taker_buy_quote": 68738.688277 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 7.053, "high": 7.054, "low": 7.022, "close": 7.048, "volume": 32088.502, "close_time": 1763384399999, "quote_volume": 225880.529804, "trades": 7470, "taker_buy_base": 14919.285, "taker_buy_quote": 105018.7302 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 7.048, "high": 7.054, "low": 6.94, "close": 6.998, "volume": 66964.092, "close_time": 1763387999999, "quote_volume": 469199.887332, "trades": 12621, "taker_buy_base": 35437.89, "taker_buy_quote": 248438.560234 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 6.996, "high": 7.148, "low": 6.979, "close": 7.097, "volume": 102089.143, "close_time": 1763391599999, "quote_volume": 721562.732824, "trades": 10129, "taker_buy_base": 49295.832, "taker_buy_quote": 348498.635223 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 7.098, "high": 7.223, "low": 7.084, "close": 7.113, "volume": 67469.926, "close_time": 1763395199999, "quote_volume": 481511.120542, "trades": 8624, "taker_buy_base": 32270.973, "taker_buy_quote": 230358.46974 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 7.114, "high": 7.18, "low": 7.038, "close": 7.157, "volume": 61973.589, "close_time": 1763398799999, "quote_volume": 440319.045674, "trades": 8008, "taker_buy_base": 30508.732, "taker_buy_quote": 216852.362945 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 7.159, "high": 7.169, "low": 6.976, "close": 7.011, "volume": 51472.941, "close_time": 1763402399999, "quote_volume": 363232.842217, "trades": 7897, "taker_buy_base": 22130.157, "taker_buy_quote": 156140.470299 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 7.011, "high": 7.067, "low": 6.826, "close": 6.931, "volume": 127112.277, "close_time": 1763405999999, "quote_volume": 882190.433874, "trades": 14581, "taker_buy_base": 63025.965, "taker_buy_quote": 437184.436268 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 6.93, "high": 6.976, "low": 6.886, "close": 6.901, "volume": 64864.894, "close_time": 1763409599999, "quote_volume": 449875.300056, "trades": 8089, "taker_buy_base": 26454.459, "taker_buy_quote": 183479.637583 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 6.901, "high": 6.935, "low": 6.822, "close": 6.877, "volume": 68213.476, "close_time": 1763413199999, "quote_volume": 469353.392037, "trades": 8060, "taker_buy_base": 30972.62, "taker_buy_quote": 213073.731486 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 6.877, "high": 6.9, "low": 6.741, "close": 6.819, "volume": 73340.631, "close_time": 1763416799999, "quote_volume": 500642.460713, "trades": 9152, "taker_buy_base": 33215.226, "taker_buy_quote": 226766.194484 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 6.82, "high": 6.87, "low": 6.781, "close": 6.859, "volume": 53221.716, "close_time": 1763420399999, "quote_volume": 363722.898979, "trades": 4572, "taker_buy_base": 25529.281, "taker_buy_quote": 174491.826633 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 6.86, "high": 6.927, "low": 6.843, "close": 6.913, "volume": 20038.828, "close_time": 1763423999999, "quote_volume": 137680.064077, "trades": 2246, "taker_buy_base": 11788.168, "taker_buy_quote": 81015.202815 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 6.914, "high": 6.914, "low": 6.776, "close": 6.889, "volume": 32772.12, "close_time": 1763427599999, "quote_volume": 224706.327267, "trades": 3259, "taker_buy_base": 14987.231, "taker_buy_quote": 102789.498561 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 6.892, "high": 6.938, "low": 6.85, "close": 6.869, "volume": 24182.479, "close_time": 1763431199999, "quote_volume": 166716.517976, "trades": 2183, "taker_buy_base": 11870.742, "taker_buy_quote": 81845.328378 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 6.869, "high": 6.974, "low": 6.811, "close": 6.9, "volume": 50419.874, "close_time": 1763434799999, "quote_volume": 348088.313008, "trades": 3052, "taker_buy_base": 25645.191, "taker_buy_quote": 177134.229739 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 6.901, "high": 6.979, "low": 6.85, "close": 6.953, "volume": 38580.242, "close_time": 1763438399999, "quote_volume": 266462.311066, "trades": 2206, "taker_buy_base": 17322.319, "taker_buy_quote": 119672.928965 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 6.955, "high": 6.988, "low": 6.883, "close": 6.979, "volume": 27560.587, "close_time": 1763441999999, "quote_volume": 191212.612048, "trades": 2552, "taker_buy_base": 15477.991, "taker_buy_quote": 107424.561423 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 6.98, "high": 7.037, "low": 6.95, "close": 6.968, "volume": 17088.456, "close_time": 1763445599999, "quote_volume": 119419.646776, "trades": 3175, "taker_buy_base": 8288.06, "taker_buy_quote": 57948.36596 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 6.968, "high": 6.98, "low": 6.916, "close": 6.921, "volume": 32717.297, "close_time": 1763449199999, "quote_volume": 227480.078629, "trades": 13268, "taker_buy_base": 15164.79, "taker_buy_quote": 105454.321028 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 6.92, "high": 7.023, "low": 6.906, "close": 6.988, "volume": 55066.948, "close_time": 1763452799999, "quote_volume": 384489.550882, "trades": 9629, "taker_buy_base": 28237.979, "taker_buy_quote": 197266.130528 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 6.992, "high": 7.026, "low": 6.966, "close": 6.982, "volume": 20073.803, "close_time": 1763456399999, "quote_volume": 140392.689875, "trades": 1668, "taker_buy_base": 8830.837, "taker_buy_quote": 61804.524434 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 6.976, "high": 6.995, "low": 6.945, "close": 6.955, "volume": 43951.163, "close_time": 1763459999999, "quote_volume": 306014.352808, "trades": 4669, "taker_buy_base": 20404.878, "taker_buy_quote": 142089.385463 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 6.955, "high": 6.958, "low": 6.914, "close": 6.955, "volume": 31505.646, "close_time": 1763463599999, "quote_volume": 218561.312739, "trades": 7171, "taker_buy_base": 15478.196, "taker_buy_quote": 107375.778811 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 6.954, "high": 6.963, "low": 6.915, "close": 6.944, "volume": 21074.131, "close_time": 1763467199999, "quote_volume": 146282.488912, "trades": 5055, "taker_buy_base": 9883.513, "taker_buy_quote": 68615.089426 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 6.945, "high": 6.97, "low": 6.912, "close": 6.947, "volume": 29450.943, "close_time": 1763470799999, "quote_volume": 204239.363874, "trades": 5548, "taker_buy_base": 10879.178, "taker_buy_quote": 75520.268188 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 6.947, "high": 6.948, "low": 6.878, "close": 6.93, "volume": 40787.239, "close_time": 1763474399999, "quote_volume": 281684.864834, "trades": 6392, "taker_buy_base": 25931.55, "taker_buy_quote": 179040.819755 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 6.929, "high": 6.985, "low": 6.885, "close": 6.887, "volume": 27273.428, "close_time": 1763477999999, "quote_volume": 189387.486544, "trades": 2473, "taker_buy_base": 13419.281, "taker_buy_quote": 93219.142707 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 6.884, "high": 7.006, "low": 6.854, "close": 6.996, "volume": 36571.075, "close_time": 1763481599999, "quote_volume": 254485.482948, "trades": 2471, "taker_buy_base": 20154.264, "taker_buy_quote": 140340.400455 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 6.998, "high": 7.15, "low": 6.992, "close": 7.08, "volume": 42717.931, "close_time": 1763485199999, "quote_volume": 301923.236548, "trades": 3288, "taker_buy_base": 23792.229, "taker_buy_quote": 168097.286189 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 7.083, "high": 7.086, "low": 7.018, "close": 7.069, "volume": 23242.0, "close_time": 1763488799999, "quote_volume": 164115.574809, "trades": 2049, "taker_buy_base": 9597.943, "taker_buy_quote": 67800.49849 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 7.07, "high": 7.112, "low": 7.058, "close": 7.093, "volume": 35783.173, "close_time": 1763492399999, "quote_volume": 253871.192198, "trades": 2235, "taker_buy_base": 22357.611, "taker_buy_quote": 158673.580593 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 7.094, "high": 7.125, "low": 7.062, "close": 7.091, "volume": 36152.883, "close_time": 1763495999999, "quote_volume": 256404.075632, "trades": 1638, "taker_buy_base": 12770.088, "taker_buy_quote": 90677.837167 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 7.09, "high": 7.096, "low": 7.05, "close": 7.054, "volume": 17109.78, "close_time": 1763499599999, "quote_volume": 120989.81382, "trades": 913, "taker_buy_base": 10297.471, "taker_buy_quote": 72864.349447 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 7.055, "high": 7.071, "low": 7.02, "close": 7.024, "volume": 26860.985, "close_time": 1763503199999, "quote_volume": 189254.709315, "trades": 1382, "taker_buy_base": 12287.959, "taker_buy_quote": 86565.903096 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 7.024, "high": 7.117, "low": 7.019, "close": 7.104, "volume": 16940.788, "close_time": 1763506799999, "quote_volume": 120040.003919, "trades": 924, "taker_buy_base": 10331.361, "taker_buy_quote": 73189.313608 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 7.107, "high": 7.147, "low": 7.098, "close": 7.135, "volume": 31136.645, "close_time": 1763510399999, "quote_volume": 221892.990402, "trades": 1731, "taker_buy_base": 17866.719, "taker_buy_quote": 127346.034747 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 7.137, "high": 7.138, "low": 7.053, "close": 7.127, "volume": 21860.769, "close_time": 1763513999999, "quote_volume": 155348.466264, "trades": 1421, "taker_buy_base": 10732.86, "taker_buy_quote": 76261.93859 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 7.13, "high": 7.139, "low": 7.065, "close": 7.084, "volume": 16381.283, "close_time": 1763517599999, "quote_volume": 116405.865232, "trades": 1393, "taker_buy_base": 8825.331, "taker_buy_quote": 62710.560226 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 7.086, "high": 7.118, "low": 7.067, "close": 7.082, "volume": 15698.253, "close_time": 1763521199999, "quote_volume": 111356.993103, "trades": 1032, "taker_buy_base": 6894.822, "taker_buy_quote": 48919.757294 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 7.082, "high": 7.092, "low": 7.007, "close": 7.019, "volume": 19631.911, "close_time": 1763524799999, "quote_volume": 138434.423775, "trades": 1147, "taker_buy_base": 11775.005, "taker_buy_quote": 83107.158487 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 7.017, "high": 7.073, "low": 7.007, "close": 7.061, "volume": 30855.126, "close_time": 1763528399999, "quote_volume": 217119.623297, "trades": 1298, "taker_buy_base": 14820.299, "taker_buy_quote": 104338.2938 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 7.059, "high": 7.065, "low": 6.92, "close": 6.969, "volume": 58733.975, "close_time": 1763531999999, "quote_volume": 410240.780103, "trades": 3293, "taker_buy_base": 24135.907, "taker_buy_quote": 168593.367012 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 6.97, "high": 7.038, "low": 6.946, "close": 7.027, "volume": 22947.613, "close_time": 1763535599999, "quote_volume": 160102.501908, "trades": 1611, "taker_buy_base": 14352.085, "taker_buy_quote": 100146.682699 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 7.027, "high": 7.099, "low": 7.015, "close": 7.068, "volume": 50411.957, "close_time": 1763539199999, "quote_volume": 356319.330218, "trades": 2898, "taker_buy_base": 31069.464, "taker_buy_quote": 219597.488568 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 7.069, "high": 7.076, "low": 7.015, "close": 7.064, "volume": 28220.268, "close_time": 1763542799999, "quote_volume": 198969.05286, "trades": 1534, "taker_buy_base": 13609.265, "taker_buy_quote": 95951.28354 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 7.06, "high": 7.066, "low": 7.014, "close": 7.036, "volume": 27796.892, "close_time": 1763546399999, "quote_volume": 195493.298447, "trades": 1834, "taker_buy_base": 11893.449, "taker_buy_quote": 83667.302748 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 7.036, "high": 7.05, "low": 6.996, "close": 7.008, "volume": 28924.56, "close_time": 1763549999999, "quote_volume": 203099.393046, "trades": 1265, "taker_buy_base": 11813.849, "taker_buy_quote": 82950.39799 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 7.007, "high": 7.016, "low": 6.985, "close": 6.987, "volume": 15086.778, "close_time": 1763553599999, "quote_volume": 105624.983538, "trades": 1288, "taker_buy_base": 6639.27, "taker_buy_quote": 46486.686076 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 6.988, "high": 7.039, "low": 6.983, "close": 7.03, "volume": 35927.63, "close_time": 1763557199999, "quote_volume": 251761.112407, "trades": 2251, "taker_buy_base": 19626.144, "taker_buy_quote": 137549.95254 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 7.029, "high": 7.035, "low": 6.952, "close": 6.962, "volume": 25485.995, "close_time": 1763560799999, "quote_volume": 178142.551995, "trades": 1364, "taker_buy_base": 12532.813, "taker_buy_quote": 87671.676114 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 6.964, "high": 7.002, "low": 6.918, "close": 6.964, "volume": 41232.326, "close_time": 1763564399999, "quote_volume": 286788.764794, "trades": 2345, "taker_buy_base": 18119.903, "taker_buy_quote": 126070.921983 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 6.965, "high": 7.03, "low": 6.784, "close": 6.807, "volume": 79543.827, "close_time": 1763567999999, "quote_volume": 548008.52994, "trades": 3283, "taker_buy_base": 35229.605, "taker_buy_quote": 242619.810904 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 6.804, "high": 6.83, "low": 6.698, "close": 6.726, "volume": 49572.072, "close_time": 1763571599999, "quote_volume": 335281.138256, "trades": 3249, "taker_buy_base": 21135.916, "taker_buy_quote": 143033.526523 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 6.725, "high": 6.746, "low": 6.605, "close": 6.653, "volume": 43612.222, "close_time": 1763575199999, "quote_volume": 290082.566499, "trades": 2987, "taker_buy_base": 17887.564, "taker_buy_quote": 118930.117318 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 6.65, "high": 6.693, "low": 6.597, "close": 6.66, "volume": 30957.058, "close_time": 1763578799999, "quote_volume": 205424.692784, "trades": 2182, "taker_buy_base": 13528.744, "taker_buy_quote": 89820.776053 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 6.656, "high": 6.687, "low": 6.61, "close": 6.645, "volume": 17899.206, "close_time": 1763582399999, "quote_volume": 118816.581739, "trades": 4696, "taker_buy_base": 7461.278, "taker_buy_quote": 49537.521911 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 6.646, "high": 6.73, "low": 6.623, "close": 6.724, "volume": 32396.136, "close_time": 1763585999999, "quote_volume": 216916.379994, "trades": 3846, "taker_buy_base": 17738.618, "taker_buy_quote": 118668.555135 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 6.723, "high": 6.815, "low": 6.704, "close": 6.788, "volume": 57844.741, "close_time": 1763589599999, "quote_volume": 392077.728223, "trades": 2693, "taker_buy_base": 31268.531, "taker_buy_quote": 212001.134936 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 6.79, "high": 6.819, "low": 6.754, "close": 6.817, "volume": 18654.22, "close_time": 1763593199999, "quote_volume": 126624.858958, "trades": 1099, "taker_buy_base": 10118.487, "taker_buy_quote": 68724.946015 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 6.819, "high": 6.867, "low": 6.818, "close": 6.865, "volume": 18111.228, "close_time": 1763596799999, "quote_volume": 124166.926903, "trades": 1210, "taker_buy_base": 8882.815, "taker_buy_quote": 60897.074772 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 6.866, "high": 6.903, "low": 6.841, "close": 6.877, "volume": 14783.84, "close_time": 1763600399999, "quote_volume": 101687.549435, "trades": 1158, "taker_buy_base": 6278.384, "taker_buy_quote": 43177.519696 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 6.876, "high": 6.903, "low": 6.867, "close": 6.9, "volume": 17607.158, "close_time": 1763603999999, "quote_volume": 121305.702198, "trades": 1008, "taker_buy_base": 8862.659, "taker_buy_quote": 61072.243329 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 6.9, "high": 6.938, "low": 6.895, "close": 6.93, "volume": 20246.393, "close_time": 1763607599999, "quote_volume": 139993.221477, "trades": 1090, "taker_buy_base": 9969.689, "taker_buy_quote": 68922.459669 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 6.932, "high": 6.94, "low": 6.911, "close": 6.913, "volume": 21686.556, "close_time": 1763611199999, "quote_volume": 150180.770609, "trades": 1074, "taker_buy_base": 10134.476, "taker_buy_quote": 70191.1195 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 6.915, "high": 6.949, "low": 6.882, "close": 6.944, "volume": 19200.639, "close_time": 1763614799999, "quote_volume": 132602.309632, "trades": 898, "taker_buy_base": 7933.897, "taker_buy_quote": 54808.226969 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 6.941, "high": 6.953, "low": 6.9, "close": 6.915, "volume": 21564.027, "close_time": 1763618399999, "quote_volume": 149221.782299, "trades": 1191, "taker_buy_base": 11019.798, "taker_buy_quote": 76253.59827 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 6.916, "high": 6.935, "low": 6.882, "close": 6.899, "volume": 18967.481, "close_time": 1763621999999, "quote_volume": 131109.980402, "trades": 1781, "taker_buy_base": 10343.568, "taker_buy_quote": 71507.265371 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 6.9, "high": 6.92, "low": 6.882, "close": 6.91, "volume": 20112.183, "close_time": 1763625599999, "quote_volume": 138753.792435, "trades": 1571, "taker_buy_base": 10256.142, "taker_buy_quote": 70760.086263 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 6.911, "high": 6.918, "low": 6.879, "close": 6.891, "volume": 21921.816, "close_time": 1763629199999, "quote_volume": 151097.227192, "trades": 2262, "taker_buy_base": 9310.83, "taker_buy_quote": 64184.326646 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 6.891, "high": 6.896, "low": 6.845, "close": 6.857, "volume": 32921.016, "close_time": 1763632799999, "quote_volume": 226170.17825, "trades": 2841, "taker_buy_base": 15009.437, "taker_buy_quote": 103118.863804 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 6.858, "high": 6.871, "low": 6.84, "close": 6.85, "volume": 25174.887, "close_time": 1763636399999, "quote_volume": 172546.119295, "trades": 2117, "taker_buy_base": 10577.262, "taker_buy_quote": 72509.044649 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 6.849, "high": 6.856, "low": 6.812, "close": 6.815, "volume": 30251.466, "close_time": 1763639999999, "quote_volume": 206664.816341, "trades": 2811, "taker_buy_base": 16742.184, "taker_buy_quote": 114358.472323 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 6.814, "high": 6.867, "low": 6.776, "close": 6.851, "volume": 41013.562, "close_time": 1763643599999, "quote_volume": 279584.556382, "trades": 3504, "taker_buy_base": 22043.404, "taker_buy_quote": 150288.714019 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 6.85, "high": 6.898, "low": 6.813, "close": 6.832, "volume": 40919.121, "close_time": 1763647199999, "quote_volume": 280077.558514, "trades": 4976, "taker_buy_base": 19093.169, "taker_buy_quote": 130724.606262 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 6.834, "high": 6.88, "low": 6.75, "close": 6.845, "volume": 52228.898, "close_time": 1763650799999, "quote_volume": 356018.027399, "trades": 2385, "taker_buy_base": 25724.508, "taker_buy_quote": 175567.378937 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 6.845, "high": 6.845, "low": 6.744, "close": 6.751, "volume": 67092.994, "close_time": 1763654399999, "quote_volume": 455630.292978, "trades": 5843, "taker_buy_base": 31874.147, "taker_buy_quote": 216479.158625 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 6.751, "high": 6.761, "low": 6.571, "close": 6.612, "volume": 70810.295, "close_time": 1763657999999, "quote_volume": 472466.115146, "trades": 3707, "taker_buy_base": 35039.716, "taker_buy_quote": 233839.763393 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 6.605, "high": 6.676, "low": 6.54, "close": 6.668, "volume": 38839.565, "close_time": 1763661599999, "quote_volume": 256868.989465, "trades": 2688, "taker_buy_base": 20677.061, "taker_buy_quote": 136879.248311 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 6.665, "high": 6.678, "low": 6.576, "close": 6.59, "volume": 34409.455, "close_time": 1763665199999, "quote_volume": 227863.038172, "trades": 2919, "taker_buy_base": 14658.83, "taker_buy_quote": 97176.883117 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 6.589, "high": 6.655, "low": 6.566, "close": 6.646, "volume": 19295.914, "close_time": 1763668799999, "quote_volume": 127362.404688, "trades": 2671, "taker_buy_base": 8381.804, "taker_buy_quote": 55373.320057 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 6.645, "high": 6.661, "low": 6.611, "close": 6.628, "volume": 11823.718, "close_time": 1763672399999, "quote_volume": 78435.588549, "trades": 1921, "taker_buy_base": 6458.94, "taker_buy_quote": 42843.868781 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 6.636, "high": 6.699, "low": 6.636, "close": 6.68, "volume": 18579.071, "close_time": 1763675999999, "quote_volume": 123970.665409, "trades": 2823, "taker_buy_base": 9322.974, "taker_buy_quote": 62206.837808 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 6.68, "high": 6.771, "low": 6.679, "close": 6.766, "volume": 22957.888, "close_time": 1763679599999, "quote_volume": 154523.811976, "trades": 2980, "taker_buy_base": 13154.854, "taker_buy_quote": 88524.752113 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 6.767, "high": 6.771, "low": 6.642, "close": 6.658, "volume": 37160.254, "close_time": 1763683199999, "quote_volume": 248900.295138, "trades": 4304, "taker_buy_base": 17784.493, "taker_buy_quote": 119152.502024 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 6.656, "high": 6.725, "low": 6.653, "close": 6.705, "volume": 15553.052, "close_time": 1763686799999, "quote_volume": 104062.534726, "trades": 3299, "taker_buy_base": 8535.832, "taker_buy_quote": 57108.624162 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 6.706, "high": 6.738, "low": 6.676, "close": 6.691, "volume": 33872.598, "close_time": 1763690399999, "quote_volume": 226999.680487, "trades": 4505, "taker_buy_base": 21307.74, "taker_buy_quote": 142837.571968 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 6.69, "high": 6.69, "low": 6.58, "close": 6.601, "volume": 33577.307, "close_time": 1763693999999, "quote_volume": 223134.848069, "trades": 6361, "taker_buy_base": 12826.69, "taker_buy_quote": 85285.384062 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 6.6, "high": 6.666, "low": 6.597, "close": 6.617, "volume": 27057.476, "close_time": 1763697599999, "quote_volume": 179293.158939, "trades": 4530, "taker_buy_base": 9999.612, "taker_buy_quote": 66276.344265 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 6.616, "high": 6.654, "low": 6.575, "close": 6.645, "volume": 29541.898, "close_time": 1763701199999, "quote_volume": 195258.565946, "trades": 5925, "taker_buy_base": 14592.77, "taker_buy_quote": 96451.471466 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 6.643, "high": 6.665, "low": 6.605, "close": 6.621, "volume": 21155.861, "close_time": 1763704799999, "quote_volume": 140564.761949, "trades": 10220, "taker_buy_base": 10707.893, "taker_buy_quote": 71163.226921 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 6.622, "high": 6.647, "low": 6.578, "close": 6.591, "volume": 17977.503, "close_time": 1763708399999, "quote_volume": 118873.881739, "trades": 6221, "taker_buy_base": 9652.114, "taker_buy_quote": 63775.296977 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 6.59, "high": 6.614, "low": 5.668, "close": 6.322, "volume": 260367.861, "close_time": 1763711999999, "quote_volume": 1625184.357756, "trades": 14241, "taker_buy_base": 148329.307, "taker_buy_quote": 921912.996874 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 6.317, "high": 6.421, "low": 6.281, "close": 6.333, "volume": 60795.988, "close_time": 1763715599999, "quote_volume": 386486.783121, "trades": 6558, "taker_buy_base": 31481.354, "taker_buy_quote": 200224.655735 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 6.336, "high": 6.39, "low": 6.257, "close": 6.262, "volume": 48696.53, "close_time": 1763719199999, "quote_volume": 307528.03625, "trades": 4797, "taker_buy_base": 22024.498, "taker_buy_quote": 139106.739235 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 6.263, "high": 6.337, "low": 6.235, "close": 6.263, "volume": 42032.444, "close_time": 1763722799999, "quote_volume": 264090.85678, "trades": 3292, "taker_buy_base": 19016.481, "taker_buy_quote": 119490.679217 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 6.262, "high": 6.314, "low": 6.155, "close": 6.163, "volume": 29517.852, "close_time": 1763726399999, "quote_volume": 183925.251812, "trades": 4486, "taker_buy_base": 13301.287, "taker_buy_quote": 82825.937022 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 6.164, "high": 6.274, "low": 6.037, "close": 6.244, "volume": 65563.512, "close_time": 1763729999999, "quote_volume": 403787.367358, "trades": 4663, "taker_buy_base": 35096.583, "taker_buy_quote": 216405.730009 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 6.241, "high": 6.303, "low": 6.22, "close": 6.254, "volume": 31077.421, "close_time": 1763733599999, "quote_volume": 194519.914032, "trades": 3462, "taker_buy_base": 15346.336, "taker_buy_quote": 96062.267317 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 6.252, "high": 6.312, "low": 6.207, "close": 6.282, "volume": 37309.797, "close_time": 1763737199999, "quote_volume": 233874.654614, "trades": 3217, "taker_buy_base": 22526.283, "taker_buy_quote": 141254.460615 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 6.29, "high": 6.296, "low": 6.145, "close": 6.188, "volume": 44009.99, "close_time": 1763740799999, "quote_volume": 272694.76256, "trades": 3559, "taker_buy_base": 18908.959, "taker_buy_quote": 117002.231221 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 6.191, "high": 6.309, "low": 6.123, "close": 6.309, "volume": 49656.386, "close_time": 1763744399999, "quote_volume": 307507.181224, "trades": 3675, "taker_buy_base": 25940.947, "taker_buy_quote": 160807.397113 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 6.31, "high": 6.373, "low": 6.287, "close": 6.327, "volume": 26887.43, "close_time": 1763747999999, "quote_volume": 170364.551378, "trades": 4030, "taker_buy_base": 14675.675, "taker_buy_quote": 93049.628801 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 6.325, "high": 6.376, "low": 6.229, "close": 6.326, "volume": 32118.357, "close_time": 1763751599999, "quote_volume": 202669.785077, "trades": 3862, "taker_buy_base": 17814.888, "taker_buy_quote": 112561.157812 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 6.33, "high": 6.37, "low": 6.31, "close": 6.324, "volume": 27337.102, "close_time": 1763755199999, "quote_volume": 173412.439789, "trades": 17763, "taker_buy_base": 12799.801, "taker_buy_quote": 81229.826617 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 6.323, "high": 6.332, "low": 6.226, "close": 6.28, "volume": 40192.173, "close_time": 1763758799999, "quote_volume": 252445.443836, "trades": 9373, "taker_buy_base": 17816.535, "taker_buy_quote": 111808.371798 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 6.28, "high": 6.342, "low": 6.258, "close": 6.328, "volume": 15873.801, "close_time": 1763762399999, "quote_volume": 100037.525601, "trades": 3485, "taker_buy_base": 8661.535, "taker_buy_quote": 54544.181128 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 6.329, "high": 6.34, "low": 6.161, "close": 6.17, "volume": 25119.048, "close_time": 1763765999999, "quote_volume": 156568.445008, "trades": 3344, "taker_buy_base": 7283.139, "taker_buy_quote": 45400.166232 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 6.17, "high": 6.28, "low": 6.132, "close": 6.269, "volume": 47455.385, "close_time": 1763769599999, "quote_volume": 294936.046698, "trades": 3343, "taker_buy_base": 19509.09, "taker_buy_quote": 121137.014586 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 6.27, "high": 6.391, "low": 6.25, "close": 6.357, "volume": 108622.981, "close_time": 1763773199999, "quote_volume": 687099.208599, "trades": 5516, "taker_buy_base": 54959.811, "taker_buy_quote": 347644.795129 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 6.358, "high": 6.392, "low": 6.315, "close": 6.357, "volume": 41833.427, "close_time": 1763776799999, "quote_volume": 265338.739016, "trades": 2901, "taker_buy_base": 27927.1, "taker_buy_quote": 177097.875845 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 6.359, "high": 6.369, "low": 6.286, "close": 6.334, "volume": 31125.806, "close_time": 1763780399999, "quote_volume": 196935.009541, "trades": 4580, "taker_buy_base": 15425.053, "taker_buy_quote": 97651.127935 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 6.332, "high": 6.374, "low": 6.288, "close": 6.307, "volume": 30053.499, "close_time": 1763783999999, "quote_volume": 190385.769858, "trades": 1683, "taker_buy_base": 14832.494, "taker_buy_quote": 93963.004428 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 6.307, "high": 6.342, "low": 6.25, "close": 6.33, "volume": 55532.957, "close_time": 1763787599999, "quote_volume": 348414.615431, "trades": 2774, "taker_buy_base": 37182.617, "taker_buy_quote": 233181.000339 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 6.327, "high": 6.333, "low": 6.237, "close": 6.26, "volume": 14381.793, "close_time": 1763791199999, "quote_volume": 90365.513367, "trades": 1427, "taker_buy_base": 7443.352, "taker_buy_quote": 46774.351964 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 6.266, "high": 6.34, "low": 6.226, "close": 6.329, "volume": 17265.468, "close_time": 1763794799999, "quote_volume": 108659.935723, "trades": 2038, "taker_buy_base": 8303.214, "taker_buy_quote": 52274.893833 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 6.33, "high": 6.372, "low": 6.309, "close": 6.361, "volume": 24640.216, "close_time": 1763798399999, "quote_volume": 156124.988288, "trades": 1859, "taker_buy_base": 13741.245, "taker_buy_quote": 87135.590371 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 6.363, "high": 6.363, "low": 6.24, "close": 6.246, "volume": 24386.537, "close_time": 1763801999999, "quote_volume": 153029.777124, "trades": 2432, "taker_buy_base": 11515.715, "taker_buy_quote": 72245.97732 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 6.247, "high": 6.313, "low": 6.241, "close": 6.275, "volume": 22608.378, "close_time": 1763805599999, "quote_volume": 142008.681395, "trades": 10431, "taker_buy_base": 11293.86, "taker_buy_quote": 70963.300189 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 6.275, "high": 6.328, "low": 6.238, "close": 6.27, "volume": 24212.383, "close_time": 1763809199999, "quote_volume": 152147.50106, "trades": 6217, "taker_buy_base": 12688.214, "taker_buy_quote": 79725.819535 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 6.27, "high": 6.324, "low": 6.256, "close": 6.298, "volume": 19581.665, "close_time": 1763812799999, "quote_volume": 123369.319869, "trades": 8061, "taker_buy_base": 10871.878, "taker_buy_quote": 68502.878202 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 6.298, "high": 6.303, "low": 6.254, "close": 6.287, "volume": 23830.641, "close_time": 1763816399999, "quote_volume": 149490.780424, "trades": 4374, "taker_buy_base": 11703.594, "taker_buy_quote": 73423.578544 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 6.288, "high": 6.294, "low": 6.21, "close": 6.241, "volume": 17807.633, "close_time": 1763819999999, "quote_volume": 111190.202475, "trades": 4911, "taker_buy_base": 6912.899, "taker_buy_quote": 43181.933659 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 6.241, "high": 6.308, "low": 6.234, "close": 6.29, "volume": 17150.588, "close_time": 1763823599999, "quote_volume": 107653.781341, "trades": 1600, "taker_buy_base": 9611.371, "taker_buy_quote": 60344.265102 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 6.291, "high": 6.302, "low": 6.235, "close": 6.261, "volume": 15559.633, "close_time": 1763827199999, "quote_volume": 97559.882012, "trades": 1563, "taker_buy_base": 6517.292, "taker_buy_quote": 40887.291303 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 6.261, "high": 6.301, "low": 6.249, "close": 6.287, "volume": 79893.623, "close_time": 1763830799999, "quote_volume": 501781.618544, "trades": 3334, "taker_buy_base": 54628.227, "taker_buy_quote": 343117.227198 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 6.288, "high": 6.292, "low": 6.254, "close": 6.266, "volume": 20055.545, "close_time": 1763834399999, "quote_volume": 125822.205724, "trades": 1325, "taker_buy_base": 9002.765, "taker_buy_quote": 56493.172028 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 6.265, "high": 6.297, "low": 6.233, "close": 6.296, "volume": 23233.065, "close_time": 1763837999999, "quote_volume": 145299.980385, "trades": 1301, "taker_buy_base": 12476.728, "taker_buy_quote": 78040.175777 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 6.294, "high": 6.3, "low": 6.257, "close": 6.283, "volume": 25050.997, "close_time": 1763841599999, "quote_volume": 157338.311514, "trades": 1991, "taker_buy_base": 11067.632, "taker_buy_quote": 69513.558754 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 6.283, "high": 6.302, "low": 6.227, "close": 6.251, "volume": 25232.264, "close_time": 1763845199999, "quote_volume": 158178.561724, "trades": 1774, "taker_buy_base": 10378.976, "taker_buy_quote": 65109.308428 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 6.251, "high": 6.296, "low": 6.245, "close": 6.292, "volume": 22493.059, "close_time": 1763848799999, "quote_volume": 141090.381798, "trades": 1606, "taker_buy_base": 13632.671, "taker_buy_quote": 85503.070214 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 6.296, "high": 6.36, "low": 6.263, "close": 6.332, "volume": 119434.76, "close_time": 1763852399999, "quote_volume": 757372.496347, "trades": 2499, "taker_buy_base": 23557.494, "taker_buy_quote": 148824.071167 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 6.332, "high": 6.342, "low": 6.287, "close": 6.29, "volume": 21747.194, "close_time": 1763855999999, "quote_volume": 137311.10679, "trades": 1093, "taker_buy_base": 11851.354, "taker_buy_quote": 74864.82675 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 6.292, "high": 6.311, "low": 6.26, "close": 6.287, "volume": 26089.327, "close_time": 1763859599999, "quote_volume": 164097.444535, "trades": 1240, "taker_buy_base": 10671.689, "taker_buy_quote": 67138.464965 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 6.288, "high": 6.375, "low": 6.282, "close": 6.351, "volume": 28861.296, "close_time": 1763863199999, "quote_volume": 182997.035469, "trades": 1666, "taker_buy_base": 16511.656, "taker_buy_quote": 104687.40172 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 6.352, "high": 6.385, "low": 6.338, "close": 6.348, "volume": 14003.643, "close_time": 1763866799999, "quote_volume": 89077.355507, "trades": 1245, "taker_buy_base": 5233.739, "taker_buy_quote": 33276.817326 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 6.345, "high": 6.374, "low": 6.332, "close": 6.371, "volume": 5940.863, "close_time": 1763870399999, "quote_volume": 37749.54874, "trades": 651, "taker_buy_base": 3302.188, "taker_buy_quote": 20985.053372 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 6.371, "high": 6.432, "low": 6.368, "close": 6.406, "volume": 28672.936, "close_time": 1763873999999, "quote_volume": 183379.534052, "trades": 1826, "taker_buy_base": 14267.54, "taker_buy_quote": 91267.329122 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 6.404, "high": 6.419, "low": 6.387, "close": 6.417, "volume": 12662.528, "close_time": 1763877599999, "quote_volume": 81036.642611, "trades": 716, "taker_buy_base": 7068.675, "taker_buy_quote": 45229.302773 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 6.42, "high": 6.434, "low": 6.364, "close": 6.376, "volume": 21999.413, "close_time": 1763881199999, "quote_volume": 140842.122016, "trades": 1047, "taker_buy_base": 11442.731, "taker_buy_quote": 73305.374459 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 6.375, "high": 6.379, "low": 6.321, "close": 6.348, "volume": 33014.979, "close_time": 1763884799999, "quote_volume": 209545.622582, "trades": 1420, "taker_buy_base": 16247.848, "taker_buy_quote": 103135.743632 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 6.35, "high": 6.364, "low": 6.323, "close": 6.34, "volume": 85953.494, "close_time": 1763888399999, "quote_volume": 545738.120621, "trades": 2003, "taker_buy_base": 63427.883, "taker_buy_quote": 402789.89308 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 6.34, "high": 6.37, "low": 6.333, "close": 6.361, "volume": 16340.714, "close_time": 1763891999999, "quote_volume": 103752.390758, "trades": 728, "taker_buy_base": 9767.626, "taker_buy_quote": 62019.48887 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 6.362, "high": 6.365, "low": 6.325, "close": 6.345, "volume": 11223.432, "close_time": 1763895599999, "quote_volume": 71232.833871, "trades": 523, "taker_buy_base": 4892.535, "taker_buy_quote": 31059.720362 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 6.344, "high": 6.403, "low": 6.33, "close": 6.4, "volume": 10111.922, "close_time": 1763899199999, "quote_volume": 64443.613448, "trades": 742, "taker_buy_base": 5724.795, "taker_buy_quote": 36497.968195 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 6.4, "high": 6.437, "low": 6.369, "close": 6.384, "volume": 74173.637, "close_time": 1763902799999, "quote_volume": 475813.403002, "trades": 1740, "taker_buy_base": 53067.842, "taker_buy_quote": 340501.878052 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 6.385, "high": 6.397, "low": 6.367, "close": 6.387, "volume": 13361.675, "close_time": 1763906399999, "quote_volume": 85277.792821, "trades": 690, "taker_buy_base": 7472.076, "taker_buy_quote": 47694.272541 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 6.385, "high": 6.41, "low": 6.29, "close": 6.298, "volume": 30404.503, "close_time": 1763909999999, "quote_volume": 192604.074971, "trades": 1274, "taker_buy_base": 19178.78, "taker_buy_quote": 121370.653165 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 6.3, "high": 6.365, "low": 6.285, "close": 6.348, "volume": 18592.221, "close_time": 1763913599999, "quote_volume": 117386.581274, "trades": 2073, "taker_buy_base": 9564.479, "taker_buy_quote": 60410.705229 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 6.347, "high": 6.364, "low": 6.273, "close": 6.273, "volume": 20533.97, "close_time": 1763917199999, "quote_volume": 129674.313723, "trades": 1542, "taker_buy_base": 11313.439, "taker_buy_quote": 71473.934537 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 6.278, "high": 6.293, "low": 6.256, "close": 6.263, "volume": 23469.519, "close_time": 1763920799999, "quote_volume": 147192.908599, "trades": 1968, "taker_buy_base": 10146.337, "taker_buy_quote": 63671.003013 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 6.264, "high": 6.326, "low": 6.259, "close": 6.299, "volume": 11886.878, "close_time": 1763924399999, "quote_volume": 74800.224803, "trades": 908, "taker_buy_base": 6941.137, "taker_buy_quote": 43650.935667 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 6.297, "high": 6.402, "low": 6.295, "close": 6.365, "volume": 44382.418, "close_time": 1763927999999, "quote_volume": 282270.476502, "trades": 2864, "taker_buy_base": 26163.201, "taker_buy_quote": 166356.062434 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 6.364, "high": 6.373, "low": 6.333, "close": 6.345, "volume": 20876.112, "close_time": 1763931599999, "quote_volume": 132586.567908, "trades": 1220, "taker_buy_base": 8047.015, "taker_buy_quote": 51118.785791 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 6.344, "high": 6.372, "low": 6.329, "close": 6.359, "volume": 12668.254, "close_time": 1763935199999, "quote_volume": 80465.89941, "trades": 624, "taker_buy_base": 7740.275, "taker_buy_quote": 49163.90308 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 6.359, "high": 6.364, "low": 6.321, "close": 6.35, "volume": 18564.921, "close_time": 1763938799999, "quote_volume": 117809.166859, "trades": 1425, "taker_buy_base": 8076.38, "taker_buy_quote": 51244.735228 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 6.354, "high": 6.362, "low": 6.251, "close": 6.264, "volume": 42609.954, "close_time": 1763942399999, "quote_volume": 267524.855575, "trades": 2585, "taker_buy_base": 14933.124, "taker_buy_quote": 93797.503032 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 6.262, "high": 6.32, "low": 6.223, "close": 6.29, "volume": 24782.694, "close_time": 1763945999999, "quote_volume": 155254.71438, "trades": 2553, "taker_buy_base": 13471.66, "taker_buy_quote": 84471.159739 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 6.289, "high": 6.366, "low": 6.284, "close": 6.366, "volume": 25945.402, "close_time": 1763949599999, "quote_volume": 163918.719628, "trades": 3856, "taker_buy_base": 14163.431, "taker_buy_quote": 89469.721874 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 6.367, "high": 6.435, "low": 6.356, "close": 6.368, "volume": 23222.254, "close_time": 1763953199999, "quote_volume": 148605.501563, "trades": 3774, "taker_buy_base": 13183.241, "taker_buy_quote": 84346.339178 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 6.369, "high": 6.394, "low": 6.341, "close": 6.362, "volume": 14813.847, "close_time": 1763956799999, "quote_volume": 94350.302954, "trades": 1052, "taker_buy_base": 5788.092, "taker_buy_quote": 36866.966803 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 6.362, "high": 6.364, "low": 6.285, "close": 6.299, "volume": 24406.12, "close_time": 1763960399999, "quote_volume": 154091.962304, "trades": 1739, "taker_buy_base": 11430.2, "taker_buy_quote": 72130.159158 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 6.301, "high": 6.373, "low": 6.296, "close": 6.328, "volume": 11883.781, "close_time": 1763963999999, "quote_volume": 75297.814166, "trades": 550, "taker_buy_base": 7268.345, "taker_buy_quote": 46053.325963 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 6.33, "high": 6.331, "low": 6.272, "close": 6.305, "volume": 31512.156, "close_time": 1763967599999, "quote_volume": 198441.697741, "trades": 1642, "taker_buy_base": 14741.095, "taker_buy_quote": 92816.432314 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 6.299, "high": 6.307, "low": 6.275, "close": 6.285, "volume": 24855.336, "close_time": 1763971199999, "quote_volume": 156330.827443, "trades": 1311, "taker_buy_base": 11670.39, "taker_buy_quote": 73406.474225 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 6.284, "high": 6.286, "low": 6.253, "close": 6.267, "volume": 26211.302, "close_time": 1763974799999, "quote_volume": 164221.896664, "trades": 2118, "taker_buy_base": 13884.081, "taker_buy_quote": 86990.190436 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 6.265, "high": 6.27, "low": 6.211, "close": 6.211, "volume": 33317.565, "close_time": 1763978399999, "quote_volume": 207730.371944, "trades": 2271, "taker_buy_base": 16847.758, "taker_buy_quote": 105028.489334 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 6.21, "high": 6.222, "low": 6.192, "close": 6.2, "volume": 29637.765, "close_time": 1763981999999, "quote_volume": 183929.367187, "trades": 2926, "taker_buy_base": 16340.133, "taker_buy_quote": 101397.189155 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 6.202, "high": 6.263, "low": 6.194, "close": 6.255, "volume": 20715.194, "close_time": 1763985599999, "quote_volume": 129200.975158, "trades": 2809, "taker_buy_base": 12533.663, "taker_buy_quote": 78180.402863 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 6.254, "high": 6.254, "low": 6.2, "close": 6.215, "volume": 19048.209, "close_time": 1763989199999, "quote_volume": 118712.812978, "trades": 2074, "taker_buy_base": 7978.197, "taker_buy_quote": 49686.966545 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 6.214, "high": 6.266, "low": 6.205, "close": 6.238, "volume": 11223.721, "close_time": 1763992799999, "quote_volume": 70068.205488, "trades": 1130, "taker_buy_base": 5794.432, "taker_buy_quote": 36166.57389 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 6.238, "high": 6.286, "low": 6.174, "close": 6.248, "volume": 42539.182, "close_time": 1763996399999, "quote_volume": 264920.302614, "trades": 4023, "taker_buy_base": 21256.328, "taker_buy_quote": 132432.394417 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 6.249, "high": 6.295, "low": 6.221, "close": 6.275, "volume": 28383.263, "close_time": 1763999999999, "quote_volume": 177729.521537, "trades": 1942, "taker_buy_base": 14705.333, "taker_buy_quote": 92097.642776 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 6.274, "high": 6.318, "low": 6.274, "close": 6.292, "volume": 20748.638, "close_time": 1764003599999, "quote_volume": 130634.616631, "trades": 1522, "taker_buy_base": 9931.283, "taker_buy_quote": 62530.496614 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 6.292, "high": 6.392, "low": 6.264, "close": 6.387, "volume": 55522.894, "close_time": 1764007199999, "quote_volume": 351550.826822, "trades": 3701, "taker_buy_base": 32104.186, "taker_buy_quote": 203211.705458 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 6.391, "high": 6.407, "low": 6.376, "close": 6.4, "volume": 47802.454, "close_time": 1764010799999, "quote_volume": 305721.280872, "trades": 2829, "taker_buy_base": 22748.629, "taker_buy_quote": 145520.081344 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 6.398, "high": 6.425, "low": 6.357, "close": 6.359, "volume": 40947.223, "close_time": 1764014399999, "quote_volume": 261516.498863, "trades": 2919, "taker_buy_base": 21129.397, "taker_buy_quote": 134917.545944 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 6.361, "high": 6.423, "low": 6.358, "close": 6.4, "volume": 31821.928, "close_time": 1764017999999, "quote_volume": 203675.589893, "trades": 2871, "taker_buy_base": 16775.713, "taker_buy_quote": 107378.419304 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 6.399, "high": 6.403, "low": 6.363, "close": 6.367, "volume": 18108.618, "close_time": 1764021599999, "quote_volume": 115638.231943, "trades": 1566, "taker_buy_base": 9151.513, "taker_buy_quote": 58476.940389 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 6.366, "high": 6.398, "low": 6.349, "close": 6.369, "volume": 10814.897, "close_time": 1764025199999, "quote_volume": 68824.609207, "trades": 2160, "taker_buy_base": 4368.281, "taker_buy_quote": 27810.057935 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 6.366, "high": 6.398, "low": 6.359, "close": 6.371, "volume": 15563.919, "close_time": 1764028799999, "quote_volume": 99243.878131, "trades": 1117, "taker_buy_base": 8218.291, "taker_buy_quote": 52402.068142 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 6.37, "high": 6.38, "low": 6.342, "close": 6.357, "volume": 19255.489, "close_time": 1764032399999, "quote_volume": 122530.519945, "trades": 1976, "taker_buy_base": 9492.925, "taker_buy_quote": 60422.937516 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 6.358, "high": 6.358, "low": 6.315, "close": 6.318, "volume": 26083.148, "close_time": 1764035999999, "quote_volume": 165085.133258, "trades": 2509, "taker_buy_base": 12527.648, "taker_buy_quote": 79287.11598 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 6.319, "high": 6.341, "low": 6.288, "close": 6.337, "volume": 21001.973, "close_time": 1764039599999, "quote_volume": 132542.634286, "trades": 2138, "taker_buy_base": 11598.904, "taker_buy_quote": 73220.754461 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 6.336, "high": 6.368, "low": 6.324, "close": 6.324, "volume": 15333.925, "close_time": 1764043199999, "quote_volume": 97307.49313, "trades": 877, "taker_buy_base": 7156.312, "taker_buy_quote": 45408.8021 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 6.324, "high": 6.339, "low": 6.296, "close": 6.316, "volume": 13097.417, "close_time": 1764046799999, "quote_volume": 82763.952535, "trades": 1258, "taker_buy_base": 6093.388, "taker_buy_quote": 38501.617816 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 6.315, "high": 6.32, "low": 6.295, "close": 6.297, "volume": 5560.37, "close_time": 1764050399999, "quote_volume": 35076.294524, "trades": 726, "taker_buy_base": 2873.904, "taker_buy_quote": 18134.730271 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 6.296, "high": 6.31, "low": 6.26, "close": 6.276, "volume": 22166.788, "close_time": 1764053999999, "quote_volume": 139424.800671, "trades": 1863, "taker_buy_base": 9902.727, "taker_buy_quote": 62297.489471 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 6.274, "high": 6.288, "low": 6.241, "close": 6.244, "volume": 22113.913, "close_time": 1764057599999, "quote_volume": 138503.254672, "trades": 1542, "taker_buy_base": 9548.34, "taker_buy_quote": 59806.876754 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 6.247, "high": 6.262, "low": 6.224, "close": 6.235, "volume": 15141.966, "close_time": 1764061199999, "quote_volume": 94576.05432, "trades": 1612, "taker_buy_base": 7465.582, "taker_buy_quote": 46644.508108 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 6.236, "high": 6.245, "low": 6.194, "close": 6.24, "volume": 37778.64, "close_time": 1764064799999, "quote_volume": 234908.994791, "trades": 2743, "taker_buy_base": 17158.162, "taker_buy_quote": 106723.963393 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 6.24, "high": 6.25, "low": 6.209, "close": 6.248, "volume": 51732.47, "close_time": 1764068399999, "quote_volume": 322699.171048, "trades": 1099, "taker_buy_base": 16275.277, "taker_buy_quote": 101491.172581 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 6.247, "high": 6.269, "low": 6.227, "close": 6.229, "volume": 116814.39, "close_time": 1764071999999, "quote_volume": 730870.985279, "trades": 1899, "taker_buy_base": 13258.778, "taker_buy_quote": 82891.028275 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 6.229, "high": 6.274, "low": 6.228, "close": 6.259, "volume": 21319.594, "close_time": 1764075599999, "quote_volume": 133264.964984, "trades": 891, "taker_buy_base": 10146.18, "taker_buy_quote": 63391.525445 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 6.258, "high": 6.283, "low": 6.19, "close": 6.204, "volume": 34814.0, "close_time": 1764079199999, "quote_volume": 217201.921708, "trades": 1875, "taker_buy_base": 18521.886, "taker_buy_quote": 115586.67768 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 6.204, "high": 6.238, "low": 6.129, "close": 6.185, "volume": 36944.335, "close_time": 1764082799999, "quote_volume": 228186.161922, "trades": 2567, "taker_buy_base": 16119.827, "taker_buy_quote": 99685.398398 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 6.186, "high": 6.22, "low": 6.133, "close": 6.19, "volume": 25447.968, "close_time": 1764086399999, "quote_volume": 157146.88878, "trades": 2521, "taker_buy_base": 13575.501, "taker_buy_quote": 83902.322935 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 6.189, "high": 6.237, "low": 6.176, "close": 6.216, "volume": 8254.359, "close_time": 1764089999999, "quote_volume": 51253.536833, "trades": 996, "taker_buy_base": 4522.569, "taker_buy_quote": 28100.194036 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 6.22, "high": 6.266, "low": 6.193, "close": 6.22, "volume": 13314.035, "close_time": 1764093599999, "quote_volume": 82989.088668, "trades": 2319, "taker_buy_base": 5111.522, "taker_buy_quote": 31837.398317 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 6.219, "high": 6.237, "low": 6.194, "close": 6.201, "volume": 14619.701, "close_time": 1764097199999, "quote_volume": 90894.496528, "trades": 1897, "taker_buy_base": 6051.007, "taker_buy_quote": 37639.981711 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 6.201, "high": 6.206, "low": 6.137, "close": 6.201, "volume": 30196.072, "close_time": 1764100799999, "quote_volume": 186410.104385, "trades": 2761, "taker_buy_base": 16241.432, "taker_buy_quote": 100265.069851 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 6.206, "high": 6.264, "low": 6.193, "close": 6.253, "volume": 19462.633, "close_time": 1764104399999, "quote_volume": 121151.454523, "trades": 1991, "taker_buy_base": 10641.37, "taker_buy_quote": 66189.55751 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 6.254, "high": 6.269, "low": 6.219, "close": 6.222, "volume": 22554.603, "close_time": 1764107999999, "quote_volume": 140736.624089, "trades": 1517, "taker_buy_base": 9731.419, "taker_buy_quote": 60719.837354 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 6.221, "high": 6.267, "low": 6.171, "close": 6.26, "volume": 33136.895, "close_time": 1764111599999, "quote_volume": 205723.951141, "trades": 2829, "taker_buy_base": 17879.52, "taker_buy_quote": 111172.538269 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 6.261, "high": 6.304, "low": 6.227, "close": 6.228, "volume": 16535.546, "close_time": 1764115199999, "quote_volume": 103525.767795, "trades": 2138, "taker_buy_base": 6568.65, "taker_buy_quote": 41110.661602 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 6.232, "high": 6.25, "low": 6.218, "close": 6.237, "volume": 30636.744, "close_time": 1764118799999, "quote_volume": 190913.054009, "trades": 1606, "taker_buy_base": 15222.108, "taker_buy_quote": 94870.178949 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 6.234, "high": 6.283, "low": 6.22, "close": 6.255, "volume": 21854.916, "close_time": 1764122399999, "quote_volume": 136682.01959, "trades": 1819, "taker_buy_base": 13291.797, "taker_buy_quote": 83132.364438 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 6.256, "high": 6.275, "low": 6.253, "close": 6.263, "volume": 12443.228, "close_time": 1764125999999, "quote_volume": 77936.105405, "trades": 909, "taker_buy_base": 5677.151, "taker_buy_quote": 35563.997431 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 6.26, "high": 6.28, "low": 6.217, "close": 6.228, "volume": 21914.261, "close_time": 1764129599999, "quote_volume": 136960.102203, "trades": 1015, "taker_buy_base": 9142.011, "taker_buy_quote": 57196.52377 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 6.229, "high": 6.239, "low": 6.196, "close": 6.211, "volume": 38015.773, "close_time": 1764133199999, "quote_volume": 236168.456554, "trades": 1703, "taker_buy_base": 17995.201, "taker_buy_quote": 111818.912058 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 6.21, "high": 6.266, "low": 6.209, "close": 6.254, "volume": 15190.67, "close_time": 1764136799999, "quote_volume": 94695.630181, "trades": 1183, "taker_buy_base": 9663.811, "taker_buy_quote": 60230.94804 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 6.259, "high": 6.276, "low": 6.23, "close": 6.245, "volume": 11193.036, "close_time": 1764140399999, "quote_volume": 69909.42721, "trades": 1032, "taker_buy_base": 5973.498, "taker_buy_quote": 37324.47647 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 6.243, "high": 6.253, "low": 6.23, "close": 6.248, "volume": 4412.475, "close_time": 1764143999999, "quote_volume": 27537.593013, "trades": 824, "taker_buy_base": 2231.616, "taker_buy_quote": 13926.480653 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 6.245, "high": 6.253, "low": 6.204, "close": 6.204, "volume": 17925.35, "close_time": 1764147599999, "quote_volume": 111549.201949, "trades": 1166, "taker_buy_base": 9419.015, "taker_buy_quote": 58596.989321 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 6.203, "high": 6.218, "low": 6.167, "close": 6.175, "volume": 37219.378, "close_time": 1764151199999, "quote_volume": 230661.565744, "trades": 1855, "taker_buy_base": 15922.052, "taker_buy_quote": 98656.268994 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 6.175, "high": 6.202, "low": 6.175, "close": 6.201, "volume": 23430.589, "close_time": 1764154799999, "quote_volume": 145086.126708, "trades": 2213, "taker_buy_base": 13130.615, "taker_buy_quote": 81315.641562 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 6.199, "high": 6.206, "low": 6.163, "close": 6.174, "volume": 16697.442, "close_time": 1764158399999, "quote_volume": 103213.245233, "trades": 1030, "taker_buy_base": 5492.946, "taker_buy_quote": 33975.864357 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 6.174, "high": 6.177, "low": 6.132, "close": 6.154, "volume": 17213.11, "close_time": 1764161999999, "quote_volume": 105857.321164, "trades": 1718, "taker_buy_base": 8893.691, "taker_buy_quote": 54698.07306 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 6.151, "high": 6.187, "low": 6.147, "close": 6.182, "volume": 24142.328, "close_time": 1764165599999, "quote_volume": 149009.59132, "trades": 1409, "taker_buy_base": 13375.197, "taker_buy_quote": 82553.405992 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 6.181, "high": 6.199, "low": 6.106, "close": 6.129, "volume": 36857.822, "close_time": 1764169199999, "quote_volume": 227337.186337, "trades": 1749, "taker_buy_base": 16779.847, "taker_buy_quote": 103535.98486 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 6.127, "high": 6.173, "low": 6.122, "close": 6.148, "volume": 46128.637, "close_time": 1764172799999, "quote_volume": 283757.995722, "trades": 2536, "taker_buy_base": 23061.081, "taker_buy_quote": 141903.125984 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 6.149, "high": 6.196, "low": 6.147, "close": 6.167, "volume": 28777.838, "close_time": 1764176399999, "quote_volume": 177607.129235, "trades": 1175, "taker_buy_base": 15429.36, "taker_buy_quote": 95235.35721 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 6.17, "high": 6.265, "low": 6.165, "close": 6.256, "volume": 25360.907, "close_time": 1764179999999, "quote_volume": 157841.713822, "trades": 1155, "taker_buy_base": 13452.549, "taker_buy_quote": 83795.902904 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 6.261, "high": 6.28, "low": 6.234, "close": 6.268, "volume": 32091.709, "close_time": 1764183599999, "quote_volume": 200880.458564, "trades": 2118, "taker_buy_base": 16465.679, "taker_buy_quote": 103067.26714 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 6.27, "high": 6.273, "low": 6.249, "close": 6.262, "volume": 12307.951, "close_time": 1764187199999, "quote_volume": 77039.01946, "trades": 1120, "taker_buy_base": 5574.708, "taker_buy_quote": 34889.169478 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 6.259, "high": 6.273, "low": 6.233, "close": 6.264, "volume": 17636.822, "close_time": 1764190799999, "quote_volume": 110306.083073, "trades": 1350, "taker_buy_base": 7906.282, "taker_buy_quote": 49448.487296 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 6.266, "high": 6.31, "low": 6.255, "close": 6.291, "volume": 21979.467, "close_time": 1764194399999, "quote_volume": 138104.811882, "trades": 1459, "taker_buy_base": 11332.763, "taker_buy_quote": 71220.475228 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 6.293, "high": 6.302, "low": 6.265, "close": 6.274, "volume": 19196.225, "close_time": 1764197999999, "quote_volume": 120560.013674, "trades": 973, "taker_buy_base": 9506.715, "taker_buy_quote": 59688.901538 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 6.273, "high": 6.292, "low": 6.266, "close": 6.287, "volume": 13206.089, "close_time": 1764201599999, "quote_volume": 82993.773461, "trades": 902, "taker_buy_base": 6633.452, "taker_buy_quote": 41685.419238 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.286, "high": 6.312, "low": 6.274, "close": 6.286, "volume": 22779.832, "close_time": 1764205199999, "quote_volume": 143152.686641, "trades": 855, "taker_buy_base": 10019.593, "taker_buy_quote": 62986.071591 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 6.285, "high": 6.308, "low": 6.258, "close": 6.285, "volume": 15756.522, "close_time": 1764208799999, "quote_volume": 98916.154637, "trades": 985, "taker_buy_base": 7757.814, "taker_buy_quote": 48718.576299 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 6.284, "high": 6.324, "low": 6.271, "close": 6.275, "volume": 15563.979, "close_time": 1764212399999, "quote_volume": 97955.492684, "trades": 1081, "taker_buy_base": 7265.64, "taker_buy_quote": 45736.024477 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 6.273, "high": 6.287, "low": 6.223, "close": 6.274, "volume": 22500.546, "close_time": 1764215999999, "quote_volume": 140654.269087, "trades": 1735, "taker_buy_base": 12406.248, "taker_buy_quote": 77620.856955 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 6.273, "high": 6.313, "low": 6.272, "close": 6.277, "volume": 19306.914, "close_time": 1764219599999, "quote_volume": 121500.43651, "trades": 1570, "taker_buy_base": 12589.489, "taker_buy_quote": 79226.729163 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 6.281, "high": 6.281, "low": 6.233, "close": 6.241, "volume": 16185.019, "close_time": 1764223199999, "quote_volume": 101233.627431, "trades": 1405, "taker_buy_base": 5831.42, "taker_buy_quote": 36475.420875 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 6.242, "high": 6.272, "low": 6.24, "close": 6.254, "volume": 11799.562, "close_time": 1764226799999, "quote_volume": 73855.041556, "trades": 1132, "taker_buy_base": 6438.907, "taker_buy_quote": 40296.95552 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 6.253, "high": 6.255, "low": 6.227, "close": 6.237, "volume": 25053.84, "close_time": 1764230399999, "quote_volume": 156339.92238, "trades": 1176, "taker_buy_base": 12748.291, "taker_buy_quote": 79570.037749 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 6.235, "high": 6.251, "low": 6.208, "close": 6.248, "volume": 23832.15, "close_time": 1764233999999, "quote_volume": 148443.288127, "trades": 1098, "taker_buy_base": 11188.662, "taker_buy_quote": 69718.084964 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 6.247, "high": 6.252, "low": 6.206, "close": 6.207, "volume": 21923.78, "close_time": 1764237599999, "quote_volume": 136667.402092, "trades": 933, "taker_buy_base": 11592.446, "taker_buy_quote": 72269.169252 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 6.207, "high": 6.213, "low": 6.189, "close": 6.203, "volume": 24994.429, "close_time": 1764241199999, "quote_volume": 155050.762738, "trades": 763, "taker_buy_base": 12340.717, "taker_buy_quote": 76549.014587 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 6.202, "high": 6.214, "low": 6.191, "close": 6.205, "volume": 16408.502, "close_time": 1764244799999, "quote_volume": 101748.692777, "trades": 547, "taker_buy_base": 10216.619, "taker_buy_quote": 63350.183261 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 6.204, "high": 6.209, "low": 6.161, "close": 6.167, "volume": 22216.131, "close_time": 1764248399999, "quote_volume": 137350.210196, "trades": 876, "taker_buy_base": 10371.552, "taker_buy_quote": 64133.200024 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 6.164, "high": 6.191, "low": 6.16, "close": 6.182, "volume": 10968.259, "close_time": 1764251999999, "quote_volume": 67730.320549, "trades": 798, "taker_buy_base": 6186.154, "taker_buy_quote": 38207.317671 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 6.185, "high": 6.211, "low": 6.168, "close": 6.209, "volume": 10108.041, "close_time": 1764255599999, "quote_volume": 62517.84756, "trades": 934, "taker_buy_base": 6069.44, "taker_buy_quote": 37547.801387 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 6.21, "high": 6.236, "low": 6.196, "close": 6.222, "volume": 18256.403, "close_time": 1764259199999, "quote_volume": 113398.948042, "trades": 1238, "taker_buy_base": 10091.822, "taker_buy_quote": 62692.092765 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 6.223, "high": 6.245, "low": 6.2, "close": 6.239, "volume": 12718.344, "close_time": 1764262799999, "quote_volume": 79234.068929, "trades": 1069, "taker_buy_base": 4947.953, "taker_buy_quote": 30831.309 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 6.236, "high": 6.241, "low": 6.208, "close": 6.218, "volume": 14423.314, "close_time": 1764266399999, "quote_volume": 89731.347876, "trades": 1163, "taker_buy_base": 7145.568, "taker_buy_quote": 44461.499245 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 6.219, "high": 6.243, "low": 6.204, "close": 6.234, "volume": 13342.451, "close_time": 1764269999999, "quote_volume": 83000.570406, "trades": 910, "taker_buy_base": 6941.128, "taker_buy_quote": 43177.19959 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 6.232, "high": 6.232, "low": 6.199, "close": 6.205, "volume": 13337.412, "close_time": 1764273599999, "quote_volume": 82823.594418, "trades": 792, "taker_buy_base": 7795.468, "taker_buy_quote": 48417.196768 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 6.204, "high": 6.217, "low": 6.195, "close": 6.206, "volume": 19454.87, "close_time": 1764277199999, "quote_volume": 120705.8897, "trades": 1506, "taker_buy_base": 6882.596, "taker_buy_quote": 42719.104973 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 6.206, "high": 6.223, "low": 6.197, "close": 6.2, "volume": 14171.264, "close_time": 1764280799999, "quote_volume": 87948.428445, "trades": 1386, "taker_buy_base": 4600.856, "taker_buy_quote": 28562.998547 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 6.199, "high": 6.222, "low": 6.165, "close": 6.181, "volume": 12509.377, "close_time": 1764284399999, "quote_volume": 77584.69173, "trades": 917, "taker_buy_base": 5980.628, "taker_buy_quote": 37098.359268 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 6.181, "high": 6.19, "low": 6.136, "close": 6.146, "volume": 18166.014, "close_time": 1764287999999, "quote_volume": 111909.855738, "trades": 810, "taker_buy_base": 8348.382, "taker_buy_quote": 51403.393412 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.144, "high": 6.166, "low": 6.135, "close": 6.138, "volume": 13141.059, "close_time": 1764291599999, "quote_volume": 80788.976792, "trades": 792, "taker_buy_base": 5663.911, "taker_buy_quote": 34827.155862 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 6.137, "high": 6.145, "low": 6.069, "close": 6.092, "volume": 39586.909, "close_time": 1764295199999, "quote_volume": 241509.920529, "trades": 2011, "taker_buy_base": 16896.625, "taker_buy_quote": 103076.122389 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 6.093, "high": 6.107, "low": 6.073, "close": 6.094, "volume": 21847.193, "close_time": 1764298799999, "quote_volume": 132999.119825, "trades": 1441, "taker_buy_base": 12738.085, "taker_buy_quote": 77559.535699 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 6.094, "high": 6.129, "low": 6.09, "close": 6.124, "volume": 15752.336, "close_time": 1764302399999, "quote_volume": 96234.457878, "trades": 1279, "taker_buy_base": 8373.047, "taker_buy_quote": 51178.329015 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 6.123, "high": 6.138, "low": 6.113, "close": 6.117, "volume": 8995.939, "close_time": 1764305999999, "quote_volume": 55091.476578, "trades": 1479, "taker_buy_base": 4956.414, "taker_buy_quote": 30350.950096 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 6.118, "high": 6.118, "low": 6.086, "close": 6.097, "volume": 21734.88, "close_time": 1764309599999, "quote_volume": 132638.139799, "trades": 1735, "taker_buy_base": 10620.554, "taker_buy_quote": 64815.650571 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 6.096, "high": 6.103, "low": 6.071, "close": 6.093, "volume": 12836.072, "close_time": 1764313199999, "quote_volume": 78172.276106, "trades": 872, "taker_buy_base": 4695.631, "taker_buy_quote": 28598.581122 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 6.092, "high": 6.104, "low": 6.074, "close": 6.076, "volume": 9534.053, "close_time": 1764316799999, "quote_volume": 58055.240284, "trades": 733, "taker_buy_base": 5321.219, "taker_buy_quote": 32405.717356 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 6.075, "high": 6.176, "low": 6.075, "close": 6.161, "volume": 19978.233, "close_time": 1764320399999, "quote_volume": 122582.412919, "trades": 1318, "taker_buy_base": 10910.395, "taker_buy_quote": 66895.217651 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 6.162, "high": 6.176, "low": 6.132, "close": 6.135, "volume": 17151.776, "close_time": 1764323999999, "quote_volume": 105409.446562, "trades": 1375, "taker_buy_base": 8433.985, "taker_buy_quote": 51840.755329 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 6.135, "high": 6.142, "low": 6.116, "close": 6.135, "volume": 12355.187, "close_time": 1764327599999, "quote_volume": 75686.000939, "trades": 1148, "taker_buy_base": 6835.915, "taker_buy_quote": 41881.513064 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 6.133, "high": 6.139, "low": 6.061, "close": 6.101, "volume": 24692.573, "close_time": 1764331199999, "quote_volume": 150490.314379, "trades": 1387, "taker_buy_base": 9654.744, "taker_buy_quote": 58844.665127 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 6.1, "high": 6.122, "low": 6.092, "close": 6.109, "volume": 17223.463, "close_time": 1764334799999, "quote_volume": 105210.843072, "trades": 1338, "taker_buy_base": 10879.095, "taker_buy_quote": 66464.930595 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 6.108, "high": 6.15, "low": 6.087, "close": 6.135, "volume": 30429.884, "close_time": 1764338399999, "quote_volume": 185984.519191, "trades": 1721, "taker_buy_base": 17223.026, "taker_buy_quote": 105274.72998 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 6.133, "high": 6.171, "low": 6.099, "close": 6.124, "volume": 24079.445, "close_time": 1764341999999, "quote_volume": 147755.55342, "trades": 1732, "taker_buy_base": 11991.686, "taker_buy_quote": 73613.89276 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 6.125, "high": 6.162, "low": 6.108, "close": 6.125, "volume": 19801.13, "close_time": 1764345599999, "quote_volume": 121488.950817, "trades": 998, "taker_buy_base": 10259.069, "taker_buy_quote": 62949.291763 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 6.125, "high": 6.125, "low": 6.036, "close": 6.047, "volume": 33794.199, "close_time": 1764349199999, "quote_volume": 205460.352749, "trades": 2325, "taker_buy_base": 15127.491, "taker_buy_quote": 92009.291294 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 6.048, "high": 6.066, "low": 6.011, "close": 6.026, "volume": 25637.853, "close_time": 1764352799999, "quote_volume": 154662.67697, "trades": 1930, "taker_buy_base": 12013.293, "taker_buy_quote": 72459.189246 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 6.027, "high": 6.043, "low": 5.978, "close": 6.037, "volume": 25308.056, "close_time": 1764356399999, "quote_volume": 152170.182547, "trades": 1486, "taker_buy_base": 8698.903, "taker_buy_quote": 52340.194379 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 6.038, "high": 6.073, "low": 6.037, "close": 6.072, "volume": 12745.662, "close_time": 1764359999999, "quote_volume": 77224.121857, "trades": 1310, "taker_buy_base": 8165.8, "taker_buy_quote": 49471.394836 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 6.068, "high": 6.09, "low": 6.054, "close": 6.081, "volume": 11916.961, "close_time": 1764363599999, "quote_volume": 72374.315599, "trades": 872, "taker_buy_base": 6488.416, "taker_buy_quote": 39418.194156 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 6.079, "high": 6.08, "low": 6.05, "close": 6.05, "volume": 11136.491, "close_time": 1764367199999, "quote_volume": 67521.445181, "trades": 654, "taker_buy_base": 4917.885, "taker_buy_quote": 29822.292477 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 6.05, "high": 6.058, "low": 6.021, "close": 6.055, "volume": 13291.524, "close_time": 1764370799999, "quote_volume": 80320.542079, "trades": 1084, "taker_buy_base": 6604.275, "taker_buy_quote": 39909.528835 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 6.057, "high": 6.065, "low": 6.041, "close": 6.043, "volume": 6949.594, "close_time": 1764374399999, "quote_volume": 42033.017207, "trades": 439, "taker_buy_base": 3572.4, "taker_buy_quote": 21606.208168 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 6.043, "high": 6.047, "low": 6.02, "close": 6.029, "volume": 12201.687, "close_time": 1764377999999, "quote_volume": 73627.007963, "trades": 629, "taker_buy_base": 6532.614, "taker_buy_quote": 39424.612784 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 6.029, "high": 6.058, "low": 6.028, "close": 6.056, "volume": 16339.799, "close_time": 1764381599999, "quote_volume": 98712.132185, "trades": 837, "taker_buy_base": 8810.99, "taker_buy_quote": 53224.229841 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 6.056, "high": 6.067, "low": 6.045, "close": 6.056, "volume": 14538.651, "close_time": 1764385199999, "quote_volume": 88032.132737, "trades": 432, "taker_buy_base": 7257.81, "taker_buy_quote": 43948.409417 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 6.058, "high": 6.079, "low": 6.056, "close": 6.056, "volume": 13448.809, "close_time": 1764388799999, "quote_volume": 81615.801582, "trades": 629, "taker_buy_base": 7221.541, "taker_buy_quote": 43814.432187 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 6.055, "high": 6.092, "low": 6.054, "close": 6.087, "volume": 18128.723, "close_time": 1764392399999, "quote_volume": 110144.024532, "trades": 564, "taker_buy_base": 10512.317, "taker_buy_quote": 63877.714227 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 6.089, "high": 6.118, "low": 6.074, "close": 6.075, "volume": 35231.75, "close_time": 1764395999999, "quote_volume": 214938.541725, "trades": 1435, "taker_buy_base": 15612.996, "taker_buy_quote": 95237.864882 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 6.076, "high": 6.077, "low": 6.01, "close": 6.043, "volume": 53705.779, "close_time": 1764399599999, "quote_volume": 324703.36456, "trades": 2067, "taker_buy_base": 24089.774, "taker_buy_quote": 145612.222995 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 6.045, "high": 6.063, "low": 6.043, "close": 6.051, "volume": 22450.185, "close_time": 1764403199999, "quote_volume": 135874.957861, "trades": 708, "taker_buy_base": 10395.707, "taker_buy_quote": 62928.072394 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 6.05, "high": 6.055, "low": 6.023, "close": 6.035, "volume": 16234.751, "close_time": 1764406799999, "quote_volume": 98001.672247, "trades": 784, "taker_buy_base": 9316.517, "taker_buy_quote": 56248.304409 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 6.035, "high": 6.062, "low": 6.034, "close": 6.057, "volume": 12230.386, "close_time": 1764410399999, "quote_volume": 73969.916864, "trades": 748, "taker_buy_base": 6209.671, "taker_buy_quote": 37558.372937 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 6.059, "high": 6.102, "low": 6.053, "close": 6.083, "volume": 23427.026, "close_time": 1764413999999, "quote_volume": 142248.456185, "trades": 1634, "taker_buy_base": 11337.791, "taker_buy_quote": 68842.519007 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 6.083, "high": 6.092, "low": 6.066, "close": 6.072, "volume": 12764.327, "close_time": 1764417599999, "quote_volume": 77632.803023, "trades": 869, "taker_buy_base": 6237.92, "taker_buy_quote": 37943.701608 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 6.072, "high": 6.082, "low": 6.046, "close": 6.048, "volume": 13494.1, "close_time": 1764421199999, "quote_volume": 81778.458229, "trades": 603, "taker_buy_base": 6198.963, "taker_buy_quote": 37576.024964 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 6.047, "high": 6.075, "low": 6.043, "close": 6.062, "volume": 12901.462, "close_time": 1764424799999, "quote_volume": 78145.550135, "trades": 523, "taker_buy_base": 6614.36, "taker_buy_quote": 40062.706079 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 6.065, "high": 6.072, "low": 6.045, "close": 6.049, "volume": 13769.157, "close_time": 1764428399999, "quote_volume": 83479.079789, "trades": 681, "taker_buy_base": 6138.881, "taker_buy_quote": 37216.598743 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 6.049, "high": 6.084, "low": 6.049, "close": 6.07, "volume": 13388.437, "close_time": 1764431999999, "quote_volume": 81225.167097, "trades": 669, "taker_buy_base": 7684.293, "taker_buy_quote": 46611.137967 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 6.072, "high": 6.08, "low": 6.043, "close": 6.05, "volume": 15331.138, "close_time": 1764435599999, "quote_volume": 92835.359204, "trades": 938, "taker_buy_base": 7247.674, "taker_buy_quote": 43887.175907 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 6.051, "high": 6.052, "low": 6.003, "close": 6.024, "volume": 22074.531, "close_time": 1764439199999, "quote_volume": 133054.226823, "trades": 1392, "taker_buy_base": 10337.907, "taker_buy_quote": 62314.13331 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 6.023, "high": 6.033, "low": 6.001, "close": 6.017, "volume": 14122.377, "close_time": 1764442799999, "quote_volume": 84961.134696, "trades": 740, "taker_buy_base": 7354.567, "taker_buy_quote": 44241.591287 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 6.016, "high": 6.029, "low": 6.014, "close": 6.019, "volume": 14202.608, "close_time": 1764446399999, "quote_volume": 85531.182077, "trades": 1072, "taker_buy_base": 6421.189, "taker_buy_quote": 38676.728524 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 6.018, "high": 6.037, "low": 6.004, "close": 6.03, "volume": 10786.467, "close_time": 1764449999999, "quote_volume": 64912.309093, "trades": 467, "taker_buy_base": 5259.159, "taker_buy_quote": 31651.918913 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 6.033, "high": 6.058, "low": 6.02, "close": 6.052, "volume": 15877.351, "close_time": 1764453599999, "quote_volume": 95850.332909, "trades": 877, "taker_buy_base": 9214.132, "taker_buy_quote": 55624.946696 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 6.052, "high": 6.053, "low": 6.029, "close": 6.029, "volume": 4881.375, "close_time": 1764457199999, "quote_volume": 29500.257388, "trades": 408, "taker_buy_base": 2315.453, "taker_buy_quote": 13994.538415 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 6.029, "high": 6.043, "low": 6.017, "close": 6.03, "volume": 9415.862, "close_time": 1764460799999, "quote_volume": 56769.449811, "trades": 895, "taker_buy_base": 4467.033, "taker_buy_quote": 26936.931838 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 6.032, "high": 6.041, "low": 6.024, "close": 6.03, "volume": 8514.375, "close_time": 1764464399999, "quote_volume": 51349.401635, "trades": 565, "taker_buy_base": 4650.999, "taker_buy_quote": 28050.300628 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 6.03, "high": 6.055, "low": 6.026, "close": 6.049, "volume": 5050.802, "close_time": 1764467999999, "quote_volume": 30524.661478, "trades": 455, "taker_buy_base": 2853.827, "taker_buy_quote": 17245.368976 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 6.049, "high": 6.061, "low": 6.019, "close": 6.022, "volume": 11461.012, "close_time": 1764471599999, "quote_volume": 69271.69323, "trades": 403, "taker_buy_base": 3869.311, "taker_buy_quote": 23409.880325 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 6.022, "high": 6.031, "low": 5.981, "close": 6.03, "volume": 14382.72, "close_time": 1764475199999, "quote_volume": 86376.617001, "trades": 554, "taker_buy_base": 7023.967, "taker_buy_quote": 42190.156476 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 6.031, "high": 6.035, "low": 6.015, "close": 6.017, "volume": 6661.764, "close_time": 1764478799999, "quote_volume": 40116.246466, "trades": 306, "taker_buy_base": 3537.236, "taker_buy_quote": 21299.079756 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 6.017, "high": 6.024, "low": 6.0, "close": 6.009, "volume": 15860.282, "close_time": 1764482399999, "quote_volume": 95390.760037, "trades": 940, "taker_buy_base": 8736.193, "taker_buy_quote": 52549.469249 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 6.008, "high": 6.043, "low": 6.006, "close": 6.032, "volume": 6667.638, "close_time": 1764485999999, "quote_volume": 40199.310622, "trades": 507, "taker_buy_base": 4329.187, "taker_buy_quote": 26102.370997 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 6.031, "high": 6.052, "low": 6.025, "close": 6.05, "volume": 5796.262, "close_time": 1764489599999, "quote_volume": 34985.838889, "trades": 390, "taker_buy_base": 2956.382, "taker_buy_quote": 17843.209638 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 6.052, "high": 6.079, "low": 6.035, "close": 6.066, "volume": 13759.348, "close_time": 1764493199999, "quote_volume": 83369.953446, "trades": 1448, "taker_buy_base": 6834.632, "taker_buy_quote": 41413.845656 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 6.065, "high": 6.091, "low": 6.063, "close": 6.081, "volume": 14877.792, "close_time": 1764496799999, "quote_volume": 90406.026889, "trades": 1527, "taker_buy_base": 8833.817, "taker_buy_quote": 53681.871938 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 6.081, "high": 6.091, "low": 6.045, "close": 6.045, "volume": 7142.256, "close_time": 1764500399999, "quote_volume": 43306.637675, "trades": 798, "taker_buy_base": 2685.402, "taker_buy_quote": 16279.38208 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 6.047, "high": 6.057, "low": 6.041, "close": 6.05, "volume": 7202.917, "close_time": 1764503999999, "quote_volume": 43574.799144, "trades": 703, "taker_buy_base": 3794.12, "taker_buy_quote": 22956.007351 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 6.052, "high": 6.087, "low": 6.044, "close": 6.077, "volume": 6323.058, "close_time": 1764507599999, "quote_volume": 38330.553727, "trades": 706, "taker_buy_base": 3408.843, "taker_buy_quote": 20659.388715 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 6.076, "high": 6.113, "low": 6.075, "close": 6.103, "volume": 17042.697, "close_time": 1764511199999, "quote_volume": 103872.98665, "trades": 1831, "taker_buy_base": 10444.294, "taker_buy_quote": 63656.597955 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 6.104, "high": 6.122, "low": 6.077, "close": 6.092, "volume": 7077.96, "close_time": 1764514799999, "quote_volume": 43162.182173, "trades": 691, "taker_buy_base": 3924.824, "taker_buy_quote": 23941.494311 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 6.089, "high": 6.115, "low": 6.075, "close": 6.11, "volume": 14413.431, "close_time": 1764518399999, "quote_volume": 87789.996372, "trades": 1235, "taker_buy_base": 6194.81, "taker_buy_quote": 37743.770231 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 6.109, "high": 6.147, "low": 6.108, "close": 6.11, "volume": 12544.193, "close_time": 1764521999999, "quote_volume": 76823.499988, "trades": 1713, "taker_buy_base": 6158.967, "taker_buy_quote": 37721.761944 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 6.108, "high": 6.108, "low": 6.069, "close": 6.089, "volume": 10063.339, "close_time": 1764525599999, "quote_volume": 61213.205431, "trades": 1035, "taker_buy_base": 6161.237, "taker_buy_quote": 37481.709328 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 6.09, "high": 6.091, "low": 6.075, "close": 6.088, "volume": 9328.946, "close_time": 1764529199999, "quote_volume": 56750.308318, "trades": 684, "taker_buy_base": 5116.08, "taker_buy_quote": 31124.911106 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 6.088, "high": 6.092, "low": 6.074, "close": 6.086, "volume": 12362.683, "close_time": 1764532799999, "quote_volume": 75205.744461, "trades": 1228, "taker_buy_base": 5180.525, "taker_buy_quote": 31519.22079 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 6.086, "high": 6.091, "low": 6.058, "close": 6.068, "volume": 9058.633, "close_time": 1764536399999, "quote_volume": 55084.48405, "trades": 796, "taker_buy_base": 4716.532, "taker_buy_quote": 28681.892724 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 6.067, "high": 6.077, "low": 6.042, "close": 6.054, "volume": 12515.9, "close_time": 1764539999999, "quote_volume": 75821.808673, "trades": 874, "taker_buy_base": 6264.167, "taker_buy_quote": 37949.002826 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 6.053, "high": 6.065, "low": 6.042, "close": 6.053, "volume": 10103.814, "close_time": 1764543599999, "quote_volume": 61162.472358, "trades": 478, "taker_buy_base": 4897.928, "taker_buy_quote": 29654.956633 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 6.052, "high": 6.052, "low": 5.999, "close": 6.005, "volume": 32654.52, "close_time": 1764547199999, "quote_volume": 196498.060737, "trades": 1414, "taker_buy_base": 16000.336, "taker_buy_quote": 96307.929355 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 6.002, "high": 6.017, "low": 5.772, "close": 5.772, "volume": 157254.211, "close_time": 1764550799999, "quote_volume": 925400.098174, "trades": 4640, "taker_buy_base": 71833.819, "taker_buy_quote": 422795.16264 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 5.771, "high": 5.825, "low": 5.74, "close": 5.788, "volume": 48962.924, "close_time": 1764554399999, "quote_volume": 283395.970489, "trades": 2030, "taker_buy_base": 20786.225, "taker_buy_quote": 120324.078879 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 5.788, "high": 5.854, "low": 5.771, "close": 5.784, "volume": 52950.727, "close_time": 1764557999999, "quote_volume": 307363.441596, "trades": 1950, "taker_buy_base": 24015.356, "taker_buy_quote": 139405.906771 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 5.784, "high": 5.784, "low": 5.72, "close": 5.738, "volume": 28892.225, "close_time": 1764561599999, "quote_volume": 166148.649847, "trades": 1320, "taker_buy_base": 14036.176, "taker_buy_quote": 80709.9497 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 5.738, "high": 5.747, "low": 5.714, "close": 5.744, "volume": 24795.7, "close_time": 1764565199999, "quote_volume": 142039.758596, "trades": 1379, "taker_buy_base": 10406.466, "taker_buy_quote": 59639.422297 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 5.742, "high": 5.775, "low": 5.714, "close": 5.755, "volume": 16708.029, "close_time": 1764568799999, "quote_volume": 95962.950512, "trades": 1172, "taker_buy_base": 7179.469, "taker_buy_quote": 41233.659918 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 5.753, "high": 5.794, "low": 5.74, "close": 5.788, "volume": 12741.77, "close_time": 1764572399999, "quote_volume": 73463.599841, "trades": 1282, "taker_buy_base": 6302.901, "taker_buy_quote": 36321.629001 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 5.792, "high": 5.808, "low": 5.776, "close": 5.785, "volume": 24187.998, "close_time": 1764575999999, "quote_volume": 140091.85283, "trades": 1558, "taker_buy_base": 14764.438, "taker_buy_quote": 85531.226276 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 5.784, "high": 5.826, "low": 5.729, "close": 5.793, "volume": 35116.882, "close_time": 1764579599999, "quote_volume": 202743.000434, "trades": 1967, "taker_buy_base": 16088.908, "taker_buy_quote": 92875.311107 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 5.791, "high": 5.804, "low": 5.761, "close": 5.763, "volume": 32408.986, "close_time": 1764583199999, "quote_volume": 187390.498886, "trades": 1488, "taker_buy_base": 14975.79, "taker_buy_quote": 86576.390615 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 5.762, "high": 5.765, "low": 5.739, "close": 5.741, "volume": 23271.316, "close_time": 1764586799999, "quote_volume": 133916.128948, "trades": 1105, "taker_buy_base": 10731.199, "taker_buy_quote": 61755.649477 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 5.739, "high": 5.745, "low": 5.721, "close": 5.737, "volume": 28116.329, "close_time": 1764590399999, "quote_volume": 161070.092889, "trades": 1140, "taker_buy_base": 10879.387, "taker_buy_quote": 62326.888518 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 5.74, "high": 5.75, "low": 5.665, "close": 5.743, "volume": 63107.853, "close_time": 1764593999999, "quote_volume": 360240.331315, "trades": 2201, "taker_buy_base": 25610.611, "taker_buy_quote": 146182.172472 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 5.742, "high": 5.776, "low": 5.691, "close": 5.708, "volume": 30618.589, "close_time": 1764597599999, "quote_volume": 175511.79208, "trades": 1324, "taker_buy_base": 15996.581, "taker_buy_quote": 91730.586173 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 5.707, "high": 5.754, "low": 5.684, "close": 5.718, "volume": 23522.717, "close_time": 1764601199999, "quote_volume": 134383.816576, "trades": 1162, "taker_buy_base": 10870.082, "taker_buy_quote": 62108.682674 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 5.719, "high": 5.725, "low": 5.609, "close": 5.67, "volume": 68076.502, "close_time": 1764604799999, "quote_volume": 385054.887933, "trades": 2428, "taker_buy_base": 32242.102, "taker_buy_quote": 182320.308983 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 5.671, "high": 5.682, "low": 5.627, "close": 5.632, "volume": 49570.916, "close_time": 1764608399999, "quote_volume": 280338.748056, "trades": 1668, "taker_buy_base": 19756.054, "taker_buy_quote": 111693.775664 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 5.633, "high": 5.696, "low": 5.63, "close": 5.658, "volume": 22230.899, "close_time": 1764611999999, "quote_volume": 125847.363136, "trades": 1313, "taker_buy_base": 11553.756, "taker_buy_quote": 65426.739596 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 5.661, "high": 5.694, "low": 5.636, "close": 5.667, "volume": 17294.486, "close_time": 1764615599999, "quote_volume": 98050.642639, "trades": 1185, "taker_buy_base": 9337.349, "taker_buy_quote": 52948.795303 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 5.667, "high": 5.668, "low": 5.622, "close": 5.663, "volume": 15290.624, "close_time": 1764619199999, "quote_volume": 86324.303803, "trades": 735, "taker_buy_base": 5568.342, "taker_buy_quote": 31433.153511 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 5.663, "high": 5.717, "low": 5.663, "close": 5.685, "volume": 22859.957, "close_time": 1764622799999, "quote_volume": 130099.593106, "trades": 1157, "taker_buy_base": 11633.963, "taker_buy_quote": 66229.595005 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 5.685, "high": 5.739, "low": 5.685, "close": 5.726, "volume": 33353.69, "close_time": 1764626399999, "quote_volume": 190810.426837, "trades": 1984, "taker_buy_base": 17602.747, "taker_buy_quote": 100704.044165 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 5.725, "high": 5.752, "low": 5.723, "close": 5.73, "volume": 11025.538, "close_time": 1764629999999, "quote_volume": 63241.080044, "trades": 883, "taker_buy_base": 5616.518, "taker_buy_quote": 32219.278446 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 5.732, "high": 5.766, "low": 5.726, "close": 5.726, "volume": 14721.277, "close_time": 1764633599999, "quote_volume": 84595.054406, "trades": 1578, "taker_buy_base": 5905.705, "taker_buy_quote": 33951.696099 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.725, "high": 5.743, "low": 5.706, "close": 5.724, "volume": 5874.943, "close_time": 1764637199999, "quote_volume": 33609.047854, "trades": 976, "taker_buy_base": 2394.268, "taker_buy_quote": 13695.489295 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 5.722, "high": 5.774, "low": 5.721, "close": 5.732, "volume": 18996.527, "close_time": 1764640799999, "quote_volume": 109000.172578, "trades": 1068, "taker_buy_base": 9112.575, "taker_buy_quote": 52289.526317 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 5.731, "high": 5.75, "low": 5.719, "close": 5.725, "volume": 10935.457, "close_time": 1764644399999, "quote_volume": 62669.859559, "trades": 984, "taker_buy_base": 5051.429, "taker_buy_quote": 28956.332607 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 5.725, "high": 5.751, "low": 5.699, "close": 5.743, "volume": 11580.046, "close_time": 1764647999999, "quote_volume": 66301.627273, "trades": 677, "taker_buy_base": 4860.623, "taker_buy_quote": 27839.244499 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 5.744, "high": 5.754, "low": 5.731, "close": 5.731, "volume": 9934.121, "close_time": 1764651599999, "quote_volume": 57032.556141, "trades": 761, "taker_buy_base": 4512.828, "taker_buy_quote": 25917.329621 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 5.732, "high": 5.752, "low": 5.723, "close": 5.744, "volume": 11017.215, "close_time": 1764655199999, "quote_volume": 63221.403553, "trades": 761, "taker_buy_base": 6543.66, "taker_buy_quote": 37558.878354 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 5.746, "high": 5.767, "low": 5.739, "close": 5.758, "volume": 20936.536, "close_time": 1764658799999, "quote_volume": 120475.924928, "trades": 1751, "taker_buy_base": 9296.707, "taker_buy_quote": 53506.172803 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 5.757, "high": 5.758, "low": 5.722, "close": 5.729, "volume": 13527.132, "close_time": 1764662399999, "quote_volume": 77648.919753, "trades": 800, "taker_buy_base": 7625.618, "taker_buy_quote": 43760.68953 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 5.735, "high": 5.738, "low": 5.692, "close": 5.7, "volume": 45353.206, "close_time": 1764665999999, "quote_volume": 259231.451497, "trades": 959, "taker_buy_base": 10528.072, "taker_buy_quote": 60103.764257 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 5.7, "high": 5.722, "low": 5.695, "close": 5.703, "volume": 22379.634, "close_time": 1764669599999, "quote_volume": 127693.917543, "trades": 1281, "taker_buy_base": 10718.168, "taker_buy_quote": 61156.57748 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 5.702, "high": 5.768, "low": 5.702, "close": 5.75, "volume": 17586.644, "close_time": 1764673199999, "quote_volume": 100848.497624, "trades": 787, "taker_buy_base": 9966.12, "taker_buy_quote": 57140.606164 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 5.75, "high": 5.761, "low": 5.731, "close": 5.75, "volume": 19688.994, "close_time": 1764676799999, "quote_volume": 113119.454473, "trades": 1158, "taker_buy_base": 10020.15, "taker_buy_quote": 57577.712235 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 5.753, "high": 5.764, "low": 5.733, "close": 5.755, "volume": 20700.939, "close_time": 1764680399999, "quote_volume": 118977.363294, "trades": 1015, "taker_buy_base": 7381.193, "taker_buy_quote": 42433.140045 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 5.755, "high": 5.822, "low": 5.746, "close": 5.817, "volume": 48170.945, "close_time": 1764683999999, "quote_volume": 278967.153677, "trades": 2611, "taker_buy_base": 26951.635, "taker_buy_quote": 156036.511619 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 5.817, "high": 5.916, "low": 5.811, "close": 5.91, "volume": 48144.74, "close_time": 1764687599999, "quote_volume": 282121.781557, "trades": 2393, "taker_buy_base": 25083.063, "taker_buy_quote": 146939.314593 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 5.909, "high": 6.065, "low": 5.907, "close": 6.041, "volume": 69099.416, "close_time": 1764691199999, "quote_volume": 413809.221106, "trades": 3411, "taker_buy_base": 37927.984, "taker_buy_quote": 227158.342513 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 6.041, "high": 6.064, "low": 5.996, "close": 6.01, "volume": 63703.9, "close_time": 1764694799999, "quote_volume": 383725.307473, "trades": 2658, "taker_buy_base": 33814.545, "taker_buy_quote": 203694.591727 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 6.008, "high": 6.068, "low": 6.008, "close": 6.019, "volume": 40286.437, "close_time": 1764698399999, "quote_volume": 242981.439514, "trades": 1990, "taker_buy_base": 21065.429, "taker_buy_quote": 127061.879143 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 6.017, "high": 6.055, "low": 6.01, "close": 6.033, "volume": 32863.158, "close_time": 1764701999999, "quote_volume": 198194.862665, "trades": 1389, "taker_buy_base": 15541.11, "taker_buy_quote": 93726.259365 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 6.034, "high": 6.062, "low": 6.026, "close": 6.026, "volume": 27480.86, "close_time": 1764705599999, "quote_volume": 166210.750386, "trades": 1724, "taker_buy_base": 15071.206, "taker_buy_quote": 91187.5595 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 6.028, "high": 6.032, "low": 5.955, "close": 5.983, "volume": 26416.969, "close_time": 1764709199999, "quote_volume": 158144.419686, "trades": 1126, "taker_buy_base": 12584.208, "taker_buy_quote": 75300.516153 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 5.983, "high": 6.0, "low": 5.977, "close": 5.998, "volume": 18055.984, "close_time": 1764712799999, "quote_volume": 108147.835032, "trades": 930, "taker_buy_base": 8371.193, "taker_buy_quote": 50150.982936 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 5.999, "high": 6.028, "low": 5.997, "close": 6.02, "volume": 13371.476, "close_time": 1764716399999, "quote_volume": 80403.245142, "trades": 1007, "taker_buy_base": 6630.654, "taker_buy_quote": 39883.091353 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 6.02, "high": 6.025, "low": 5.982, "close": 5.992, "volume": 12847.659, "close_time": 1764719999999, "quote_volume": 77071.647235, "trades": 696, "taker_buy_base": 5153.055, "taker_buy_quote": 30900.953744 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.994, "high": 6.009, "low": 5.964, "close": 6.001, "volume": 15569.707, "close_time": 1764723599999, "quote_volume": 93265.277481, "trades": 1673, "taker_buy_base": 7091.628, "taker_buy_quote": 42494.658172 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 6.001, "high": 6.057, "low": 5.99, "close": 6.052, "volume": 20043.06, "close_time": 1764727199999, "quote_volume": 120649.305458, "trades": 1697, "taker_buy_base": 12035.34, "taker_buy_quote": 72461.754376 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 6.049, "high": 6.092, "low": 6.041, "close": 6.074, "volume": 58196.803, "close_time": 1764730799999, "quote_volume": 353239.505642, "trades": 2304, "taker_buy_base": 34875.039, "taker_buy_quote": 211683.002467 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 6.071, "high": 6.092, "low": 6.058, "close": 6.058, "volume": 9977.78, "close_time": 1764734399999, "quote_volume": 60582.4647, "trades": 880, "taker_buy_base": 4494.853, "taker_buy_quote": 27293.60771 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 6.057, "high": 6.071, "low": 6.011, "close": 6.049, "volume": 39227.683, "close_time": 1764737999999, "quote_volume": 236769.586312, "trades": 2517, "taker_buy_base": 21235.594, "taker_buy_quote": 128200.739512 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 6.049, "high": 6.074, "low": 6.039, "close": 6.062, "volume": 28976.207, "close_time": 1764741599999, "quote_volume": 175532.964185, "trades": 1701, "taker_buy_base": 15697.878, "taker_buy_quote": 95097.81571 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 6.063, "high": 6.092, "low": 6.042, "close": 6.057, "volume": 33064.921, "close_time": 1764745199999, "quote_volume": 200808.939958, "trades": 1786, "taker_buy_base": 20289.533, "taker_buy_quote": 123229.604632 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 6.056, "high": 6.074, "low": 6.048, "close": 6.067, "volume": 12090.454, "close_time": 1764748799999, "quote_volume": 73268.258866, "trades": 787, "taker_buy_base": 6194.868, "taker_buy_quote": 37552.374792 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 6.069, "high": 6.086, "low": 6.061, "close": 6.075, "volume": 14763.0, "close_time": 1764752399999, "quote_volume": 89649.584324, "trades": 1042, "taker_buy_base": 6025.558, "taker_buy_quote": 36579.614807 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 6.076, "high": 6.089, "low": 6.045, "close": 6.074, "volume": 19351.013, "close_time": 1764755999999, "quote_volume": 117309.519426, "trades": 1542, "taker_buy_base": 8334.39, "taker_buy_quote": 50521.835414 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 6.077, "high": 6.092, "low": 6.039, "close": 6.042, "volume": 22563.115, "close_time": 1764759599999, "quote_volume": 136813.184355, "trades": 2300, "taker_buy_base": 9815.565, "taker_buy_quote": 59529.396006 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 6.042, "high": 6.072, "low": 6.025, "close": 6.072, "volume": 10908.627, "close_time": 1764763199999, "quote_volume": 65990.828581, "trades": 1780, "taker_buy_base": 5841.593, "taker_buy_quote": 35342.161701 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 6.073, "high": 6.081, "low": 6.049, "close": 6.068, "volume": 10998.369, "close_time": 1764766799999, "quote_volume": 66694.47242, "trades": 946, "taker_buy_base": 5761.759, "taker_buy_quote": 34942.338411 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 6.068, "high": 6.078, "low": 6.044, "close": 6.05, "volume": 27396.419, "close_time": 1764770399999, "quote_volume": 166118.926549, "trades": 1580, "taker_buy_base": 13189.574, "taker_buy_quote": 79972.714999 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 6.052, "high": 6.081, "low": 5.968, "close": 6.005, "volume": 77987.311, "close_time": 1764773999999, "quote_volume": 468884.414623, "trades": 3488, "taker_buy_base": 38392.13, "taker_buy_quote": 230820.3538 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 6.007, "high": 6.045, "low": 5.985, "close": 6.041, "volume": 12168.266, "close_time": 1764777599999, "quote_volume": 73234.29769, "trades": 812, "taker_buy_base": 5811.862, "taker_buy_quote": 34980.895429 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 6.044, "high": 6.052, "low": 6.011, "close": 6.029, "volume": 13831.671, "close_time": 1764781199999, "quote_volume": 83373.403084, "trades": 1593, "taker_buy_base": 5381.63, "taker_buy_quote": 32430.413674 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 6.031, "high": 6.062, "low": 6.028, "close": 6.051, "volume": 17118.483, "close_time": 1764784799999, "quote_volume": 103537.481619, "trades": 1283, "taker_buy_base": 8915.785, "taker_buy_quote": 53918.193402 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 6.051, "high": 6.062, "low": 6.021, "close": 6.029, "volume": 17985.553, "close_time": 1764788399999, "quote_volume": 108746.888194, "trades": 1169, "taker_buy_base": 8945.838, "taker_buy_quote": 54093.200788 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 6.03, "high": 6.04, "low": 6.019, "close": 6.037, "volume": 12544.197, "close_time": 1764791999999, "quote_volume": 75614.315614, "trades": 1344, "taker_buy_base": 4422.404, "taker_buy_quote": 26670.373062 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 6.037, "high": 6.061, "low": 6.022, "close": 6.043, "volume": 14495.621, "close_time": 1764795599999, "quote_volume": 87493.522241, "trades": 1218, "taker_buy_base": 5878.199, "taker_buy_quote": 35493.123801 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 6.04, "high": 6.183, "low": 6.035, "close": 6.08, "volume": 47066.747, "close_time": 1764799199999, "quote_volume": 285943.550908, "trades": 2653, "taker_buy_base": 31769.933, "taker_buy_quote": 193176.691413 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 6.079, "high": 6.117, "low": 6.058, "close": 6.096, "volume": 42770.535, "close_time": 1764802799999, "quote_volume": 260305.633454, "trades": 2532, "taker_buy_base": 26123.191, "taker_buy_quote": 159044.049714 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 6.095, "high": 6.124, "low": 6.053, "close": 6.066, "volume": 42046.543, "close_time": 1764806399999, "quote_volume": 255732.453994, "trades": 1640, "taker_buy_base": 13284.846, "taker_buy_quote": 80887.398326 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.069, "high": 6.077, "low": 6.042, "close": 6.064, "volume": 17778.612, "close_time": 1764809999999, "quote_volume": 107698.951722, "trades": 1177, "taker_buy_base": 7945.246, "taker_buy_quote": 48146.312251 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 6.062, "high": 6.112, "low": 6.061, "close": 6.077, "volume": 20535.926, "close_time": 1764813599999, "quote_volume": 125013.111208, "trades": 1074, "taker_buy_base": 10376.802, "taker_buy_quote": 63158.153438 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 6.077, "high": 6.122, "low": 6.074, "close": 6.113, "volume": 16339.5, "close_time": 1764817199999, "quote_volume": 99559.887662, "trades": 611, "taker_buy_base": 8167.393, "taker_buy_quote": 49766.104246 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 6.112, "high": 6.117, "low": 6.079, "close": 6.087, "volume": 11904.662, "close_time": 1764820799999, "quote_volume": 72563.979102, "trades": 412, "taker_buy_base": 6094.624, "taker_buy_quote": 37143.65267 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 6.085, "high": 6.1, "low": 6.077, "close": 6.098, "volume": 12148.079, "close_time": 1764824399999, "quote_volume": 73955.882338, "trades": 346, "taker_buy_base": 6708.817, "taker_buy_quote": 40842.736201 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 6.099, "high": 6.123, "low": 6.081, "close": 6.088, "volume": 24977.679, "close_time": 1764827999999, "quote_volume": 152400.177922, "trades": 842, "taker_buy_base": 10973.762, "taker_buy_quote": 66957.393994 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 6.091, "high": 6.104, "low": 6.08, "close": 6.085, "volume": 20556.812, "close_time": 1764831599999, "quote_volume": 125208.365956, "trades": 842, "taker_buy_base": 9102.781, "taker_buy_quote": 55440.4487 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 6.085, "high": 6.086, "low": 6.05, "close": 6.068, "volume": 18166.785, "close_time": 1764835199999, "quote_volume": 110206.028712, "trades": 799, "taker_buy_base": 8872.127, "taker_buy_quote": 53804.834903 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 6.067, "high": 6.079, "low": 6.041, "close": 6.051, "volume": 20003.595, "close_time": 1764838799999, "quote_volume": 121065.817938, "trades": 1054, "taker_buy_base": 7992.693, "taker_buy_quote": 48363.859329 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 6.052, "high": 6.082, "low": 6.048, "close": 6.068, "volume": 13850.443, "close_time": 1764842399999, "quote_volume": 84069.304025, "trades": 827, "taker_buy_base": 9163.098, "taker_buy_quote": 55626.89007 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 6.069, "high": 6.078, "low": 6.039, "close": 6.049, "volume": 22291.558, "close_time": 1764845999999, "quote_volume": 135012.028452, "trades": 1391, "taker_buy_base": 8477.481, "taker_buy_quote": 51351.393674 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 6.048, "high": 6.051, "low": 6.014, "close": 6.027, "volume": 19855.924, "close_time": 1764849599999, "quote_volume": 119864.052958, "trades": 1111, "taker_buy_base": 9238.364, "taker_buy_quote": 55752.33575 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 6.024, "high": 6.046, "low": 6.013, "close": 6.04, "volume": 11909.413, "close_time": 1764853199999, "quote_volume": 71806.345515, "trades": 676, "taker_buy_base": 6157.104, "taker_buy_quote": 37122.938862 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 6.038, "high": 6.052, "low": 6.015, "close": 6.026, "volume": 21432.069, "close_time": 1764856799999, "quote_volume": 129362.329852, "trades": 1582, "taker_buy_base": 11617.368, "taker_buy_quote": 70145.151085 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 6.025, "high": 6.059, "low": 6.008, "close": 6.022, "volume": 35301.104, "close_time": 1764860399999, "quote_volume": 212980.38684, "trades": 2033, "taker_buy_base": 16209.246, "taker_buy_quote": 97825.107914 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 6.018, "high": 6.101, "low": 6.017, "close": 6.085, "volume": 37841.596, "close_time": 1764863999999, "quote_volume": 229634.338084, "trades": 1314, "taker_buy_base": 19642.869, "taker_buy_quote": 119173.638449 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 6.088, "high": 6.093, "low": 6.047, "close": 6.055, "volume": 26379.496, "close_time": 1764867599999, "quote_volume": 160248.116329, "trades": 1354, "taker_buy_base": 13182.767, "taker_buy_quote": 80078.77314 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 6.054, "high": 6.061, "low": 6.022, "close": 6.048, "volume": 24890.045, "close_time": 1764871199999, "quote_volume": 150513.186713, "trades": 1047, "taker_buy_base": 11613.925, "taker_buy_quote": 70250.442007 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 6.051, "high": 6.07, "low": 6.018, "close": 6.025, "volume": 22231.597, "close_time": 1764874799999, "quote_volume": 134344.176628, "trades": 1309, "taker_buy_base": 10392.738, "taker_buy_quote": 62815.425567 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 6.025, "high": 6.027, "low": 5.918, "close": 5.998, "volume": 51828.664, "close_time": 1764878399999, "quote_volume": 309995.657733, "trades": 2228, "taker_buy_base": 22547.97, "taker_buy_quote": 134881.32453 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 5.999, "high": 6.01, "low": 5.967, "close": 5.992, "volume": 9374.41, "close_time": 1764881999999, "quote_volume": 56170.956712, "trades": 957, "taker_buy_base": 5438.211, "taker_buy_quote": 32592.047866 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 5.991, "high": 6.006, "low": 5.953, "close": 5.955, "volume": 19473.705, "close_time": 1764885599999, "quote_volume": 116444.768183, "trades": 1547, "taker_buy_base": 8879.462, "taker_buy_quote": 53091.395559 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 5.959, "high": 5.97, "low": 5.941, "close": 5.96, "volume": 7853.257, "close_time": 1764889199999, "quote_volume": 46801.410927, "trades": 951, "taker_buy_base": 4952.849, "taker_buy_quote": 29521.003291 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 5.959, "high": 5.959, "low": 5.924, "close": 5.926, "volume": 14887.857, "close_time": 1764892799999, "quote_volume": 88449.518374, "trades": 1440, "taker_buy_base": 6999.914, "taker_buy_quote": 41593.406016 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.927, "high": 5.963, "low": 5.922, "close": 5.943, "volume": 24099.116, "close_time": 1764896399999, "quote_volume": 143164.342532, "trades": 2106, "taker_buy_base": 11928.166, "taker_buy_quote": 70866.839126 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 5.941, "high": 5.972, "low": 5.939, "close": 5.959, "volume": 18564.705, "close_time": 1764899999999, "quote_volume": 110582.092618, "trades": 730, "taker_buy_base": 11005.131, "taker_buy_quote": 65537.078273 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 5.957, "high": 6.001, "low": 5.953, "close": 5.99, "volume": 10988.686, "close_time": 1764903599999, "quote_volume": 65686.679201, "trades": 675, "taker_buy_base": 5228.111, "taker_buy_quote": 31277.538024 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 5.989, "high": 6.0, "low": 5.95, "close": 5.96, "volume": 9983.98, "close_time": 1764907199999, "quote_volume": 59626.026888, "trades": 763, "taker_buy_base": 4222.838, "taker_buy_quote": 25219.337044 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 5.959, "high": 5.969, "low": 5.92, "close": 5.942, "volume": 22604.887, "close_time": 1764910799999, "quote_volume": 134290.864163, "trades": 1438, "taker_buy_base": 10331.414, "taker_buy_quote": 61376.468377 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 5.943, "high": 5.949, "low": 5.926, "close": 5.94, "volume": 15314.017, "close_time": 1764914399999, "quote_volume": 90886.84239, "trades": 874, "taker_buy_base": 7485.386, "taker_buy_quote": 44434.199594 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 5.941, "high": 5.971, "low": 5.941, "close": 5.962, "volume": 13165.288, "close_time": 1764917999999, "quote_volume": 78442.283915, "trades": 1095, "taker_buy_base": 6913.361, "taker_buy_quote": 41194.696068 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 5.961, "high": 5.993, "low": 5.958, "close": 5.983, "volume": 13208.561, "close_time": 1764921599999, "quote_volume": 78975.856739, "trades": 811, "taker_buy_base": 6536.628, "taker_buy_quote": 39078.799584 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 5.985, "high": 5.985, "low": 5.947, "close": 5.961, "volume": 14542.184, "close_time": 1764925199999, "quote_volume": 86662.432473, "trades": 798, "taker_buy_base": 6335.783, "taker_buy_quote": 37761.472695 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 5.96, "high": 5.963, "low": 5.881, "close": 5.905, "volume": 20220.049, "close_time": 1764928799999, "quote_volume": 119441.598726, "trades": 2279, "taker_buy_base": 9134.782, "taker_buy_quote": 53946.279233 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 5.904, "high": 5.93, "low": 5.894, "close": 5.899, "volume": 31676.701, "close_time": 1764932399999, "quote_volume": 187460.526451, "trades": 1570, "taker_buy_base": 10805.987, "taker_buy_quote": 63944.799464 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 5.899, "high": 5.908, "low": 5.861, "close": 5.878, "volume": 32161.47, "close_time": 1764935999999, "quote_volume": 189503.109853, "trades": 3043, "taker_buy_base": 14991.38, "taker_buy_quote": 88308.723648 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 5.875, "high": 5.887, "low": 5.864, "close": 5.878, "volume": 14397.285, "close_time": 1764939599999, "quote_volume": 84547.5598, "trades": 1155, "taker_buy_base": 6249.743, "taker_buy_quote": 36710.950094 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 5.878, "high": 5.898, "low": 5.845, "close": 5.86, "volume": 28086.308, "close_time": 1764943199999, "quote_volume": 164881.211998, "trades": 2186, "taker_buy_base": 13506.044, "taker_buy_quote": 79297.307846 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 5.86, "high": 5.882, "low": 5.844, "close": 5.854, "volume": 20975.058, "close_time": 1764946799999, "quote_volume": 122979.993298, "trades": 1369, "taker_buy_base": 11176.731, "taker_buy_quote": 65546.991815 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 5.857, "high": 5.942, "low": 5.857, "close": 5.884, "volume": 44475.559, "close_time": 1764950399999, "quote_volume": 262757.916463, "trades": 1658, "taker_buy_base": 22236.695, "taker_buy_quote": 131366.88363 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 5.883, "high": 5.886, "low": 5.768, "close": 5.806, "volume": 87098.488, "close_time": 1764953999999, "quote_volume": 506881.262023, "trades": 5468, "taker_buy_base": 41965.4, "taker_buy_quote": 244177.067161 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 5.804, "high": 5.826, "low": 5.777, "close": 5.805, "volume": 32085.325, "close_time": 1764957599999, "quote_volume": 186248.010509, "trades": 1868, "taker_buy_base": 19969.269, "taker_buy_quote": 115944.813844 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 5.804, "high": 5.832, "low": 5.712, "close": 5.729, "volume": 39015.674, "close_time": 1764961199999, "quote_volume": 225254.744737, "trades": 1866, "taker_buy_base": 17269.733, "taker_buy_quote": 99725.501468 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 5.731, "high": 5.761, "low": 5.684, "close": 5.731, "volume": 69800.402, "close_time": 1764964799999, "quote_volume": 398915.022767, "trades": 2350, "taker_buy_base": 37360.403, "taker_buy_quote": 213545.321675 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 5.73, "high": 5.767, "low": 5.709, "close": 5.719, "volume": 16022.939, "close_time": 1764968399999, "quote_volume": 91935.623776, "trades": 693, "taker_buy_base": 6837.561, "taker_buy_quote": 39277.370368 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 5.718, "high": 5.738, "low": 5.693, "close": 5.711, "volume": 19257.957, "close_time": 1764971999999, "quote_volume": 110192.871987, "trades": 1072, "taker_buy_base": 8057.347, "taker_buy_quote": 46107.557008 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 5.714, "high": 5.751, "low": 5.687, "close": 5.729, "volume": 20267.567, "close_time": 1764975599999, "quote_volume": 115841.346669, "trades": 1445, "taker_buy_base": 10006.531, "taker_buy_quote": 57213.083858 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 5.73, "high": 5.746, "low": 5.696, "close": 5.742, "volume": 9331.265, "close_time": 1764979199999, "quote_volume": 53451.330694, "trades": 592, "taker_buy_base": 5827.212, "taker_buy_quote": 33375.890969 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.739, "high": 5.759, "low": 5.722, "close": 5.758, "volume": 6246.277, "close_time": 1764982799999, "quote_volume": 35854.8794, "trades": 360, "taker_buy_base": 3671.621, "taker_buy_quote": 21070.896625 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 5.757, "high": 5.761, "low": 5.731, "close": 5.737, "volume": 10555.002, "close_time": 1764986399999, "quote_volume": 60668.165454, "trades": 518, "taker_buy_base": 4057.396, "taker_buy_quote": 23319.021636 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 5.737, "high": 5.745, "low": 5.722, "close": 5.742, "volume": 7750.812, "close_time": 1764989999999, "quote_volume": 44404.616433, "trades": 530, "taker_buy_base": 2917.94, "taker_buy_quote": 16722.272892 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 5.745, "high": 5.766, "low": 5.739, "close": 5.743, "volume": 5559.218, "close_time": 1764993599999, "quote_volume": 31950.678042, "trades": 472, "taker_buy_base": 2495.524, "taker_buy_quote": 14339.613354 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 5.747, "high": 5.748, "low": 5.702, "close": 5.702, "volume": 10190.931, "close_time": 1764997199999, "quote_volume": 58287.578319, "trades": 780, "taker_buy_base": 5020.708, "taker_buy_quote": 28711.292888 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 5.703, "high": 5.726, "low": 5.696, "close": 5.725, "volume": 12181.129, "close_time": 1765000799999, "quote_volume": 69533.264065, "trades": 769, "taker_buy_base": 6143.838, "taker_buy_quote": 35079.787193 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 5.723, "high": 5.736, "low": 5.714, "close": 5.724, "volume": 9425.708, "close_time": 1765004399999, "quote_volume": 53960.217435, "trades": 932, "taker_buy_base": 3781.744, "taker_buy_quote": 21648.277078 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 5.726, "high": 5.734, "low": 5.702, "close": 5.715, "volume": 12723.705, "close_time": 1765007999999, "quote_volume": 72734.853687, "trades": 1221, "taker_buy_base": 5780.148, "taker_buy_quote": 33048.882362 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 5.714, "high": 5.731, "low": 5.689, "close": 5.709, "volume": 31357.062, "close_time": 1765011599999, "quote_volume": 179016.903411, "trades": 2033, "taker_buy_base": 17958.301, "taker_buy_quote": 102581.449356 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 5.708, "high": 5.752, "low": 5.708, "close": 5.738, "volume": 11677.573, "close_time": 1765015199999, "quote_volume": 67020.29179, "trades": 803, "taker_buy_base": 6060.216, "taker_buy_quote": 34767.510637 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 5.738, "high": 5.747, "low": 5.725, "close": 5.731, "volume": 11907.523, "close_time": 1765018799999, "quote_volume": 68281.094707, "trades": 813, "taker_buy_base": 7797.543, "taker_buy_quote": 44712.857519 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 5.73, "high": 5.742, "low": 5.724, "close": 5.735, "volume": 13229.642, "close_time": 1765022399999, "quote_volume": 75834.653659, "trades": 1307, "taker_buy_base": 5856.538, "taker_buy_quote": 33572.467368 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 5.734, "high": 5.734, "low": 5.71, "close": 5.712, "volume": 16938.35, "close_time": 1765025999999, "quote_volume": 96898.105431, "trades": 878, "taker_buy_base": 6955.476, "taker_buy_quote": 39792.220027 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 5.711, "high": 5.735, "low": 5.708, "close": 5.733, "volume": 11900.042, "close_time": 1765029599999, "quote_volume": 68143.697097, "trades": 726, "taker_buy_base": 6077.478, "taker_buy_quote": 34800.617807 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 5.732, "high": 5.778, "low": 5.726, "close": 5.747, "volume": 22072.243, "close_time": 1765033199999, "quote_volume": 127067.779537, "trades": 2053, "taker_buy_base": 11536.159, "taker_buy_quote": 66383.250239 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 5.748, "high": 5.75, "low": 5.691, "close": 5.699, "volume": 36898.558, "close_time": 1765036799999, "quote_volume": 210475.151685, "trades": 3441, "taker_buy_base": 18183.157, "taker_buy_quote": 103735.301248 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 5.698, "high": 5.735, "low": 5.696, "close": 5.719, "volume": 15209.807, "close_time": 1765040399999, "quote_volume": 87004.392361, "trades": 1775, "taker_buy_base": 6652.504, "taker_buy_quote": 38055.214434 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 5.719, "high": 5.744, "low": 5.708, "close": 5.739, "volume": 13978.706, "close_time": 1765043999999, "quote_volume": 80077.506385, "trades": 1479, "taker_buy_base": 9225.654, "taker_buy_quote": 52852.831371 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 5.738, "high": 5.757, "low": 5.727, "close": 5.733, "volume": 11740.695, "close_time": 1765047599999, "quote_volume": 67419.584373, "trades": 682, "taker_buy_base": 5947.427, "taker_buy_quote": 34150.88877 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 5.73, "high": 5.741, "low": 5.693, "close": 5.706, "volume": 39158.85, "close_time": 1765051199999, "quote_volume": 223555.192323, "trades": 1636, "taker_buy_base": 16349.875, "taker_buy_quote": 93336.585596 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 5.707, "high": 5.722, "low": 5.7, "close": 5.719, "volume": 7142.875, "close_time": 1765054799999, "quote_volume": 40803.299914, "trades": 561, "taker_buy_base": 3825.417, "taker_buy_quote": 21850.333985 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 5.718, "high": 5.759, "low": 5.714, "close": 5.73, "volume": 7057.896, "close_time": 1765058399999, "quote_volume": 40502.738268, "trades": 1075, "taker_buy_base": 3672.855, "taker_buy_quote": 21078.233467 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 5.733, "high": 5.756, "low": 5.718, "close": 5.725, "volume": 15437.634, "close_time": 1765061999999, "quote_volume": 88534.952361, "trades": 1466, "taker_buy_base": 9005.92, "taker_buy_quote": 51640.824479 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 5.729, "high": 5.733, "low": 5.704, "close": 5.722, "volume": 6974.7, "close_time": 1765065599999, "quote_volume": 39875.733707, "trades": 777, "taker_buy_base": 3147.55, "taker_buy_quote": 17991.260181 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.725, "high": 5.758, "low": 5.723, "close": 5.753, "volume": 10960.878, "close_time": 1765069199999, "quote_volume": 62928.2506, "trades": 768, "taker_buy_base": 4678.911, "taker_buy_quote": 26870.516785 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 5.752, "high": 5.756, "low": 5.718, "close": 5.723, "volume": 17080.511, "close_time": 1765072799999, "quote_volume": 97990.844292, "trades": 1510, "taker_buy_base": 6399.684, "taker_buy_quote": 36728.979218 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 5.723, "high": 5.74, "low": 5.718, "close": 5.735, "volume": 11909.925, "close_time": 1765076399999, "quote_volume": 68235.447442, "trades": 2226, "taker_buy_base": 7285.963, "taker_buy_quote": 41740.753321 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 5.736, "high": 5.748, "low": 5.725, "close": 5.746, "volume": 13311.378, "close_time": 1765079999999, "quote_volume": 76347.213159, "trades": 1738, "taker_buy_base": 6974.879, "taker_buy_quote": 40011.613453 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 5.743, "high": 5.746, "low": 5.717, "close": 5.72, "volume": 31135.538, "close_time": 1765083599999, "quote_volume": 178483.081026, "trades": 3663, "taker_buy_base": 14326.903, "taker_buy_quote": 82127.752053 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 5.72, "high": 5.726, "low": 5.709, "close": 5.717, "volume": 11530.741, "close_time": 1765087199999, "quote_volume": 65926.666611, "trades": 1528, "taker_buy_base": 5617.582, "taker_buy_quote": 32116.431634 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 5.718, "high": 5.739, "low": 5.716, "close": 5.731, "volume": 17935.597, "close_time": 1765090799999, "quote_volume": 102744.258737, "trades": 1241, "taker_buy_base": 9726.461, "taker_buy_quote": 55725.902609 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 5.733, "high": 5.736, "low": 5.7, "close": 5.704, "volume": 19436.943, "close_time": 1765094399999, "quote_volume": 111004.936154, "trades": 2151, "taker_buy_base": 8293.101, "taker_buy_quote": 47357.633238 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 5.703, "high": 5.703, "low": 5.671, "close": 5.685, "volume": 23510.57, "close_time": 1765097999999, "quote_volume": 133841.590829, "trades": 2350, "taker_buy_base": 9370.211, "taker_buy_quote": 53326.891295 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 5.685, "high": 5.695, "low": 5.662, "close": 5.673, "volume": 21705.215, "close_time": 1765101599999, "quote_volume": 123240.317211, "trades": 1342, "taker_buy_base": 13291.112, "taker_buy_quote": 75481.174565 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 5.673, "high": 5.688, "low": 5.661, "close": 5.666, "volume": 15185.674, "close_time": 1765105199999, "quote_volume": 86183.571538, "trades": 896, "taker_buy_base": 7949.682, "taker_buy_quote": 45119.09389 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 5.668, "high": 5.677, "low": 5.59, "close": 5.649, "volume": 36399.646, "close_time": 1765108799999, "quote_volume": 205191.75075, "trades": 3055, "taker_buy_base": 14993.33, "taker_buy_quote": 84559.337704 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 5.65, "high": 5.689, "low": 5.645, "close": 5.678, "volume": 33939.646, "close_time": 1765112399999, "quote_volume": 192378.611083, "trades": 6968, "taker_buy_base": 18448.136, "taker_buy_quote": 104575.811278 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 5.678, "high": 5.683, "low": 5.629, "close": 5.642, "volume": 31980.839, "close_time": 1765115999999, "quote_volume": 180703.581355, "trades": 3816, "taker_buy_base": 13925.379, "taker_buy_quote": 78694.502132 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 5.641, "high": 5.645, "low": 5.526, "close": 5.578, "volume": 85254.958, "close_time": 1765119599999, "quote_volume": 475570.47745, "trades": 4447, "taker_buy_base": 41150.13, "taker_buy_quote": 229617.837561 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 5.576, "high": 5.654, "low": 5.572, "close": 5.641, "volume": 71685.919, "close_time": 1765123199999, "quote_volume": 403018.608823, "trades": 2083, "taker_buy_base": 34980.291, "taker_buy_quote": 196579.299965 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 5.641, "high": 5.641, "low": 5.606, "close": 5.631, "volume": 21608.328, "close_time": 1765126799999, "quote_volume": 121452.119673, "trades": 898, "taker_buy_base": 10140.147, "taker_buy_quote": 56976.679079 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 5.632, "high": 5.686, "low": 5.611, "close": 5.68, "volume": 61338.421, "close_time": 1765130399999, "quote_volume": 346395.484495, "trades": 6282, "taker_buy_base": 29325.177, "taker_buy_quote": 165696.090245 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 5.68, "high": 5.734, "low": 5.68, "close": 5.718, "volume": 49576.794, "close_time": 1765133999999, "quote_volume": 283281.327731, "trades": 2249, "taker_buy_base": 23572.613, "taker_buy_quote": 134622.094557 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 5.722, "high": 5.74, "low": 5.71, "close": 5.739, "volume": 29968.003, "close_time": 1765137599999, "quote_volume": 171647.095923, "trades": 1771, "taker_buy_base": 14511.591, "taker_buy_quote": 83114.076663 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 5.739, "high": 5.77, "low": 5.732, "close": 5.765, "volume": 29736.858, "close_time": 1765141199999, "quote_volume": 171135.11004, "trades": 2824, "taker_buy_base": 18142.727, "taker_buy_quote": 104423.246062 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 5.764, "high": 5.764, "low": 5.647, "close": 5.673, "volume": 46100.002, "close_time": 1765144799999, "quote_volume": 263157.2461, "trades": 2947, "taker_buy_base": 18524.833, "taker_buy_quote": 105738.66077 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 5.672, "high": 5.676, "low": 5.599, "close": 5.639, "volume": 40958.619, "close_time": 1765148399999, "quote_volume": 230897.638124, "trades": 2675, "taker_buy_base": 22215.664, "taker_buy_quote": 125232.883573 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 5.641, "high": 5.664, "low": 5.622, "close": 5.66, "volume": 16995.425, "close_time": 1765151999999, "quote_volume": 95999.826771, "trades": 1460, "taker_buy_base": 8916.051, "taker_buy_quote": 50350.266116 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.661, "high": 5.68, "low": 5.648, "close": 5.65, "volume": 25486.938, "close_time": 1765155599999, "quote_volume": 144470.046428, "trades": 1449, "taker_buy_base": 11927.017, "taker_buy_quote": 67613.876805 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 5.652, "high": 5.717, "low": 5.647, "close": 5.67, "volume": 20928.494, "close_time": 1765159199999, "quote_volume": 118969.86268, "trades": 1177, "taker_buy_base": 9271.801, "taker_buy_quote": 52719.59748 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 5.674, "high": 5.699, "low": 5.664, "close": 5.693, "volume": 12442.432, "close_time": 1765162799999, "quote_volume": 70688.845083, "trades": 860, "taker_buy_base": 5145.974, "taker_buy_quote": 29234.248373 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 5.696, "high": 5.707, "low": 5.686, "close": 5.696, "volume": 17581.092, "close_time": 1765166399999, "quote_volume": 100159.18065, "trades": 986, "taker_buy_base": 6574.903, "taker_buy_quote": 37454.62011 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 5.697, "high": 5.724, "low": 5.69, "close": 5.696, "volume": 12114.35, "close_time": 1765169999999, "quote_volume": 69112.679903, "trades": 1484, "taker_buy_base": 4553.762, "taker_buy_quote": 25976.974256 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 5.695, "high": 5.704, "low": 5.677, "close": 5.694, "volume": 9599.188, "close_time": 1765173599999, "quote_volume": 54614.612042, "trades": 1255, "taker_buy_base": 4968.67, "taker_buy_quote": 28276.96435 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 5.695, "high": 5.71, "low": 5.687, "close": 5.695, "volume": 19733.167, "close_time": 1765177199999, "quote_volume": 112425.961654, "trades": 1881, "taker_buy_base": 10044.119, "taker_buy_quote": 57234.559572 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 5.696, "high": 5.715, "low": 5.68, "close": 5.699, "volume": 23101.403, "close_time": 1765180799999, "quote_volume": 131680.913159, "trades": 1620, "taker_buy_base": 12189.76, "taker_buy_quote": 69486.430258 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 5.699, "high": 5.726, "low": 5.694, "close": 5.709, "volume": 16354.719, "close_time": 1765184399999, "quote_volume": 93365.206865, "trades": 1124, "taker_buy_base": 6400.398, "taker_buy_quote": 36521.215719 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 5.708, "high": 5.745, "low": 5.708, "close": 5.734, "volume": 30425.169, "close_time": 1765187999999, "quote_volume": 174479.614117, "trades": 1432, "taker_buy_base": 15263.957, "taker_buy_quote": 87536.255397 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 5.735, "high": 5.748, "low": 5.73, "close": 5.743, "volume": 14421.118, "close_time": 1765191599999, "quote_volume": 82773.417886, "trades": 1754, "taker_buy_base": 5799.569, "taker_buy_quote": 33294.957481 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 5.744, "high": 5.746, "low": 5.716, "close": 5.736, "volume": 13906.148, "close_time": 1765195199999, "quote_volume": 79737.337475, "trades": 1231, "taker_buy_base": 6850.545, "taker_buy_quote": 39284.340095 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 5.735, "high": 5.736, "low": 5.711, "close": 5.728, "volume": 18594.933, "close_time": 1765198799999, "quote_volume": 106396.154002, "trades": 1317, "taker_buy_base": 8305.637, "taker_buy_quote": 47532.372943 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 5.729, "high": 5.747, "low": 5.706, "close": 5.723, "volume": 25674.012, "close_time": 1765202399999, "quote_volume": 146985.465096, "trades": 2169, "taker_buy_base": 12951.105, "taker_buy_quote": 74145.675656 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 5.72, "high": 5.767, "low": 5.697, "close": 5.733, "volume": 44042.761, "close_time": 1765205999999, "quote_volume": 252718.966574, "trades": 2745, "taker_buy_base": 20663.763, "taker_buy_quote": 118575.41093 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 5.734, "high": 5.749, "low": 5.69, "close": 5.721, "volume": 37535.92, "close_time": 1765209599999, "quote_volume": 214379.80798, "trades": 2317, "taker_buy_base": 18729.303, "taker_buy_quote": 106977.398474 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 5.72, "high": 5.758, "low": 5.705, "close": 5.724, "volume": 32351.43, "close_time": 1765213199999, "quote_volume": 185544.666401, "trades": 2439, "taker_buy_base": 15214.933, "taker_buy_quote": 87280.147233 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 5.722, "high": 5.735, "low": 5.692, "close": 5.723, "volume": 26409.406, "close_time": 1765216799999, "quote_volume": 150867.554224, "trades": 1554, "taker_buy_base": 12464.957, "taker_buy_quote": 71190.253697 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 5.728, "high": 5.738, "low": 5.668, "close": 5.683, "volume": 23095.5, "close_time": 1765220399999, "quote_volume": 131656.422127, "trades": 1294, "taker_buy_base": 12558.726, "taker_buy_quote": 71611.103392 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 5.684, "high": 5.701, "low": 5.674, "close": 5.684, "volume": 18732.216, "close_time": 1765223999999, "quote_volume": 106528.4631, "trades": 862, "taker_buy_base": 8931.692, "taker_buy_quote": 50794.054074 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 5.686, "high": 5.729, "low": 5.685, "close": 5.718, "volume": 23419.874, "close_time": 1765227599999, "quote_volume": 133607.796673, "trades": 902, "taker_buy_base": 13537.068, "taker_buy_quote": 77221.384774 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 5.72, "high": 5.737, "low": 5.704, "close": 5.733, "volume": 19459.526, "close_time": 1765231199999, "quote_volume": 111395.28849, "trades": 898, "taker_buy_base": 8743.403, "taker_buy_quote": 50034.617365 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 5.734, "high": 5.734, "low": 5.694, "close": 5.702, "volume": 10472.133, "close_time": 1765234799999, "quote_volume": 59802.315225, "trades": 416, "taker_buy_base": 7283.781, "taker_buy_quote": 41599.201326 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 5.703, "high": 5.707, "low": 5.678, "close": 5.69, "volume": 13768.66, "close_time": 1765238399999, "quote_volume": 78386.002085, "trades": 615, "taker_buy_base": 7022.358, "taker_buy_quote": 39983.409214 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.689, "high": 5.707, "low": 5.677, "close": 5.682, "volume": 12986.008, "close_time": 1765241999999, "quote_volume": 73938.729218, "trades": 671, "taker_buy_base": 6444.049, "taker_buy_quote": 36681.623833 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 5.681, "high": 5.686, "low": 5.654, "close": 5.663, "volume": 22052.177, "close_time": 1765245599999, "quote_volume": 125013.012861, "trades": 773, "taker_buy_base": 10098.359, "taker_buy_quote": 57226.733654 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 5.664, "high": 5.698, "low": 5.66, "close": 5.683, "volume": 21701.201, "close_time": 1765249199999, "quote_volume": 123295.870666, "trades": 984, "taker_buy_base": 8597.07, "taker_buy_quote": 48846.014296 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 5.683, "high": 5.709, "low": 5.665, "close": 5.703, "volume": 35711.137, "close_time": 1765252799999, "quote_volume": 203292.946496, "trades": 822, "taker_buy_base": 17608.698, "taker_buy_quote": 100243.107338 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 5.704, "high": 5.707, "low": 5.666, "close": 5.669, "volume": 15643.402, "close_time": 1765256399999, "quote_volume": 89012.077824, "trades": 674, "taker_buy_base": 5062.9, "taker_buy_quote": 28789.109392 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 5.668, "high": 5.68, "low": 5.633, "close": 5.66, "volume": 44110.936, "close_time": 1765259999999, "quote_volume": 249583.59894, "trades": 1287, "taker_buy_base": 17185.56, "taker_buy_quote": 97297.550823 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 5.661, "high": 5.671, "low": 5.634, "close": 5.655, "volume": 17616.818, "close_time": 1765263599999, "quote_volume": 99536.648167, "trades": 762, "taker_buy_base": 5762.041, "taker_buy_quote": 32562.066948 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 5.658, "high": 5.678, "low": 5.65, "close": 5.678, "volume": 16112.226, "close_time": 1765267199999, "quote_volume": 91251.331982, "trades": 800, "taker_buy_base": 5873.615, "taker_buy_quote": 33256.808819 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 5.677, "high": 5.686, "low": 5.663, "close": 5.679, "volume": 22782.416, "close_time": 1765270799999, "quote_volume": 129296.366617, "trades": 1132, "taker_buy_base": 8834.697, "taker_buy_quote": 50147.556989 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 5.677, "high": 5.677, "low": 5.642, "close": 5.649, "volume": 22907.007, "close_time": 1765274399999, "quote_volume": 129686.789714, "trades": 881, "taker_buy_base": 10672.215, "taker_buy_quote": 60410.580678 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 5.649, "high": 5.669, "low": 5.638, "close": 5.66, "volume": 16589.413, "close_time": 1765277999999, "quote_volume": 93758.474734, "trades": 457, "taker_buy_base": 9310.65, "taker_buy_quote": 52608.769591 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 5.66, "high": 5.678, "low": 5.66, "close": 5.674, "volume": 10315.852, "close_time": 1765281599999, "quote_volume": 58477.617536, "trades": 296, "taker_buy_base": 5365.946, "taker_buy_quote": 30417.98659 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 5.67, "high": 5.711, "low": 5.663, "close": 5.699, "volume": 19180.561, "close_time": 1765285199999, "quote_volume": 109130.823565, "trades": 790, "taker_buy_base": 9226.286, "taker_buy_quote": 52489.472645 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 5.7, "high": 5.787, "low": 5.693, "close": 5.75, "volume": 67871.837, "close_time": 1765288799999, "quote_volume": 388801.694032, "trades": 2127, "taker_buy_base": 33878.725, "taker_buy_quote": 194173.034896 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 5.754, "high": 5.83, "low": 5.737, "close": 5.783, "volume": 104254.013, "close_time": 1765292399999, "quote_volume": 603196.78065, "trades": 5038, "taker_buy_base": 54946.915, "taker_buy_quote": 317914.36787 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 5.781, "high": 5.854, "low": 5.766, "close": 5.848, "volume": 94061.971, "close_time": 1765295999999, "quote_volume": 546797.36706, "trades": 5996, "taker_buy_base": 49876.779, "taker_buy_quote": 289899.724174 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 5.849, "high": 5.94, "low": 5.849, "close": 5.928, "volume": 58241.455, "close_time": 1765299599999, "quote_volume": 343271.921069, "trades": 2600, "taker_buy_base": 31730.021, "taker_buy_quote": 187010.344218 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 5.929, "high": 5.946, "low": 5.869, "close": 5.894, "volume": 81779.096, "close_time": 1765303199999, "quote_volume": 484158.726974, "trades": 2805, "taker_buy_base": 37056.585, "taker_buy_quote": 219390.103101 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 5.896, "high": 6.105, "low": 5.884, "close": 5.963, "volume": 282729.235, "close_time": 1765306799999, "quote_volume": 1688992.558533, "trades": 14412, "taker_buy_base": 154563.686, "taker_buy_quote": 923270.952773 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 5.96, "high": 5.962, "low": 5.908, "close": 5.931, "volume": 49353.57, "close_time": 1765310399999, "quote_volume": 293135.08921, "trades": 2911, "taker_buy_base": 24885.036, "taker_buy_quote": 147860.599254 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.93, "high": 5.946, "low": 5.881, "close": 5.926, "volume": 87143.258, "close_time": 1765313999999, "quote_volume": 515721.913973, "trades": 7324, "taker_buy_base": 46865.805, "taker_buy_quote": 277426.726396 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 5.927, "high": 5.932, "low": 5.861, "close": 5.904, "volume": 48598.827, "close_time": 1765317599999, "quote_volume": 286613.734572, "trades": 4337, "taker_buy_base": 19499.458, "taker_buy_quote": 115061.046975 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 5.903, "high": 5.931, "low": 5.885, "close": 5.923, "volume": 33295.695, "close_time": 1765321199999, "quote_volume": 196509.801079, "trades": 1228, "taker_buy_base": 20829.247, "taker_buy_quote": 122946.694014 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 5.921, "high": 5.943, "low": 5.906, "close": 5.938, "volume": 27303.145, "close_time": 1765324799999, "quote_volume": 161844.023156, "trades": 1015, "taker_buy_base": 13705.672, "taker_buy_quote": 81259.479874 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.939, "high": 5.968, "low": 5.876, "close": 5.876, "volume": 57665.432, "close_time": 1765328399999, "quote_volume": 341204.411108, "trades": 1858, "taker_buy_base": 26469.898, "taker_buy_quote": 156661.867574 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 5.88, "high": 5.896, "low": 5.864, "close": 5.871, "volume": 26201.001, "close_time": 1765331999999, "quote_volume": 153966.254217, "trades": 730, "taker_buy_base": 12640.83, "taker_buy_quote": 74278.652276 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 5.87, "high": 5.899, "low": 5.864, "close": 5.893, "volume": 26192.105, "close_time": 1765335599999, "quote_volume": 154151.613587, "trades": 666, "taker_buy_base": 14794.7, "taker_buy_quote": 87067.770837 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 5.895, "high": 5.9, "low": 5.882, "close": 5.884, "volume": 23334.595, "close_time": 1765339199999, "quote_volume": 137480.460928, "trades": 629, "taker_buy_base": 9463.115, "taker_buy_quote": 55760.862115 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 5.886, "high": 5.907, "low": 5.873, "close": 5.883, "volume": 32067.337, "close_time": 1765342799999, "quote_volume": 188896.859802, "trades": 766, "taker_buy_base": 14649.413, "taker_buy_quote": 86308.634284 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 5.882, "high": 5.89, "low": 5.869, "close": 5.88, "volume": 19438.681, "close_time": 1765346399999, "quote_volume": 114244.150235, "trades": 493, "taker_buy_base": 10012.263, "taker_buy_quote": 58853.248424 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 5.882, "high": 5.915, "low": 5.874, "close": 5.88, "volume": 35158.946, "close_time": 1765349999999, "quote_volume": 207307.4881, "trades": 1205, "taker_buy_base": 17903.179, "taker_buy_quote": 105582.503016 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 5.879, "high": 5.887, "low": 5.864, "close": 5.885, "volume": 43013.568, "close_time": 1765353599999, "quote_volume": 252635.956546, "trades": 1375, "taker_buy_base": 21901.63, "taker_buy_quote": 128640.576269 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 5.886, "high": 5.892, "low": 5.835, "close": 5.839, "volume": 32668.41, "close_time": 1765357199999, "quote_volume": 191555.368156, "trades": 723, "taker_buy_base": 13677.673, "taker_buy_quote": 80197.792313 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 5.839, "high": 5.851, "low": 5.809, "close": 5.85, "volume": 39654.427, "close_time": 1765360799999, "quote_volume": 231115.956439, "trades": 1033, "taker_buy_base": 15083.344, "taker_buy_quote": 87932.91241 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 5.849, "high": 5.876, "low": 5.807, "close": 5.81, "volume": 33088.529, "close_time": 1765364399999, "quote_volume": 192949.708651, "trades": 1179, "taker_buy_base": 13247.955, "taker_buy_quote": 77267.124632 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 5.808, "high": 5.819, "low": 5.802, "close": 5.817, "volume": 30499.841, "close_time": 1765367999999, "quote_volume": 177240.405803, "trades": 1120, "taker_buy_base": 15217.775, "taker_buy_quote": 88450.303257 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 5.819, "high": 5.825, "low": 5.776, "close": 5.798, "volume": 50879.318, "close_time": 1765371599999, "quote_volume": 294789.818582, "trades": 1340, "taker_buy_base": 20410.771, "taker_buy_quote": 118266.231002 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 5.797, "high": 5.821, "low": 5.795, "close": 5.812, "volume": 22640.698, "close_time": 1765375199999, "quote_volume": 131526.762292, "trades": 711, "taker_buy_base": 10590.538, "taker_buy_quote": 61517.171116 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 5.812, "high": 5.819, "low": 5.775, "close": 5.796, "volume": 37122.802, "close_time": 1765378799999, "quote_volume": 215422.87282, "trades": 1076, "taker_buy_base": 18090.212, "taker_buy_quote": 104970.54728 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 5.795, "high": 5.821, "low": 5.78, "close": 5.789, "volume": 13833.758, "close_time": 1765382399999, "quote_volume": 80237.161542, "trades": 668, "taker_buy_base": 7467.976, "taker_buy_quote": 43302.766546 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 5.787, "high": 5.827, "low": 5.777, "close": 5.815, "volume": 33861.558, "close_time": 1765385999999, "quote_volume": 196520.960934, "trades": 861, "taker_buy_base": 15845.302, "taker_buy_quote": 91942.487048 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 5.813, "high": 5.845, "low": 5.804, "close": 5.819, "volume": 22257.329, "close_time": 1765389599999, "quote_volume": 129683.829652, "trades": 925, "taker_buy_base": 10390.256, "taker_buy_quote": 60537.547447 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 5.818, "high": 5.876, "low": 5.802, "close": 5.816, "volume": 34081.856, "close_time": 1765393199999, "quote_volume": 198700.432846, "trades": 1639, "taker_buy_base": 14674.231, "taker_buy_quote": 85528.450627 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 5.817, "high": 5.875, "low": 5.765, "close": 5.832, "volume": 94681.973, "close_time": 1765396799999, "quote_volume": 551454.458816, "trades": 3087, "taker_buy_base": 48230.019, "taker_buy_quote": 280955.688464 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 5.834, "high": 5.885, "low": 5.804, "close": 5.813, "volume": 70463.533, "close_time": 1765400399999, "quote_volume": 411843.28177, "trades": 2786, "taker_buy_base": 32047.67, "taker_buy_quote": 187362.016011 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 5.814, "high": 5.822, "low": 5.746, "close": 5.76, "volume": 39078.434, "close_time": 1765403999999, "quote_volume": 226081.567927, "trades": 1291, "taker_buy_base": 14737.477, "taker_buy_quote": 85288.755294 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 5.76, "high": 5.774, "low": 5.72, "close": 5.766, "volume": 31119.191, "close_time": 1765407599999, "quote_volume": 178787.169859, "trades": 1064, "taker_buy_base": 15067.388, "taker_buy_quote": 86682.451515 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 5.765, "high": 5.78, "low": 5.738, "close": 5.738, "volume": 14138.148, "close_time": 1765411199999, "quote_volume": 81372.981921, "trades": 724, "taker_buy_base": 6554.836, "taker_buy_quote": 37732.929562 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.737, "high": 5.744, "low": 5.687, "close": 5.696, "volume": 21696.933, "close_time": 1765414799999, "quote_volume": 124041.292859, "trades": 1095, "taker_buy_base": 8383.199, "taker_buy_quote": 47963.557247 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 5.695, "high": 5.703, "low": 5.662, "close": 5.677, "volume": 21266.276, "close_time": 1765418399999, "quote_volume": 120812.316918, "trades": 987, "taker_buy_base": 11595.116, "taker_buy_quote": 65887.861322 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 5.674, "high": 5.679, "low": 5.662, "close": 5.675, "volume": 15617.435, "close_time": 1765421999999, "quote_volume": 88546.130786, "trades": 756, "taker_buy_base": 7292.451, "taker_buy_quote": 41352.705336 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 5.671, "high": 5.674, "low": 5.605, "close": 5.618, "volume": 32323.321, "close_time": 1765425599999, "quote_volume": 182152.926881, "trades": 1287, "taker_buy_base": 14599.741, "taker_buy_quote": 82235.341542 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 5.617, "high": 5.675, "low": 5.606, "close": 5.667, "volume": 14224.618, "close_time": 1765429199999, "quote_volume": 80145.690658, "trades": 800, "taker_buy_base": 6738.755, "taker_buy_quote": 38004.869245 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 5.666, "high": 5.671, "low": 5.639, "close": 5.667, "volume": 10539.175, "close_time": 1765432799999, "quote_volume": 59568.177945, "trades": 318, "taker_buy_base": 5435.437, "taker_buy_quote": 30719.780181 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 5.666, "high": 5.675, "low": 5.654, "close": 5.661, "volume": 13041.392, "close_time": 1765436399999, "quote_volume": 73855.860007, "trades": 451, "taker_buy_base": 7057.561, "taker_buy_quote": 39961.597531 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 5.66, "high": 5.661, "low": 5.632, "close": 5.634, "volume": 19302.097, "close_time": 1765439999999, "quote_volume": 109007.803431, "trades": 768, "taker_buy_base": 11735.066, "taker_buy_quote": 66280.677746 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 5.636, "high": 5.638, "low": 5.614, "close": 5.625, "volume": 9588.914, "close_time": 1765443599999, "quote_volume": 53912.6867, "trades": 488, "taker_buy_base": 4893.196, "taker_buy_quote": 27510.177226 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 5.624, "high": 5.642, "low": 5.62, "close": 5.628, "volume": 30391.385, "close_time": 1765447199999, "quote_volume": 171222.471541, "trades": 755, "taker_buy_base": 14937.905, "taker_buy_quote": 84155.068163 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 5.629, "high": 5.635, "low": 5.616, "close": 5.63, "volume": 15890.822, "close_time": 1765450799999, "quote_volume": 89365.719585, "trades": 431, "taker_buy_base": 8187.762, "taker_buy_quote": 46041.882298 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 5.629, "high": 5.662, "low": 5.626, "close": 5.643, "volume": 15993.76, "close_time": 1765454399999, "quote_volume": 90334.30612, "trades": 503, "taker_buy_base": 8177.195, "taker_buy_quote": 46177.253282 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 5.644, "high": 5.648, "low": 5.636, "close": 5.643, "volume": 14389.787, "close_time": 1765457999999, "quote_volume": 81191.152147, "trades": 354, "taker_buy_base": 8155.086, "taker_buy_quote": 46015.224076 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 5.643, "high": 5.655, "low": 5.636, "close": 5.649, "volume": 13293.412, "close_time": 1765461599999, "quote_volume": 75050.181868, "trades": 382, "taker_buy_base": 5920.602, "taker_buy_quote": 33425.350921 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 5.651, "high": 5.67, "low": 5.617, "close": 5.634, "volume": 34920.576, "close_time": 1765465199999, "quote_volume": 196927.684781, "trades": 1394, "taker_buy_base": 16010.497, "taker_buy_quote": 90290.512091 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 5.633, "high": 5.686, "low": 5.625, "close": 5.655, "volume": 43770.391, "close_time": 1765468799999, "quote_volume": 247732.426162, "trades": 2176, "taker_buy_base": 21129.805, "taker_buy_quote": 119617.543014 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 5.654, "high": 5.681, "low": 5.633, "close": 5.645, "volume": 28343.36, "close_time": 1765472399999, "quote_volume": 160089.833869, "trades": 787, "taker_buy_base": 12832.12, "taker_buy_quote": 72493.73638 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 5.649, "high": 5.668, "low": 5.639, "close": 5.653, "volume": 19037.892, "close_time": 1765475999999, "quote_volume": 107660.011103, "trades": 761, "taker_buy_base": 11015.702, "taker_buy_quote": 62286.471311 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 5.649, "high": 5.693, "low": 5.645, "close": 5.671, "volume": 29085.342, "close_time": 1765479599999, "quote_volume": 164798.814573, "trades": 1685, "taker_buy_base": 14586.694, "taker_buy_quote": 82626.507871 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 5.67, "high": 5.684, "low": 5.655, "close": 5.661, "volume": 21708.79, "close_time": 1765483199999, "quote_volume": 123110.876655, "trades": 1024, "taker_buy_base": 11193.981, "taker_buy_quote": 63490.032587 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 5.66, "high": 5.68, "low": 5.654, "close": 5.674, "volume": 16743.544, "close_time": 1765486799999, "quote_volume": 94885.666875, "trades": 823, "taker_buy_base": 9284.6, "taker_buy_quote": 52621.508582 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 5.674, "high": 5.717, "low": 5.664, "close": 5.703, "volume": 31296.138, "close_time": 1765490399999, "quote_volume": 178252.426699, "trades": 1260, "taker_buy_base": 14997.292, "taker_buy_quote": 85396.468086 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 5.704, "high": 5.71, "low": 5.673, "close": 5.682, "volume": 15774.211, "close_time": 1765493999999, "quote_volume": 89768.380209, "trades": 590, "taker_buy_base": 8296.474, "taker_buy_quote": 47215.50002 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 5.684, "high": 5.697, "low": 5.666, "close": 5.689, "volume": 17836.459, "close_time": 1765497599999, "quote_volume": 101365.612828, "trades": 921, "taker_buy_base": 10157.842, "taker_buy_quote": 57719.706947 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.689, "high": 5.708, "low": 5.659, "close": 5.66, "volume": 10405.45, "close_time": 1765501199999, "quote_volume": 59215.005911, "trades": 485, "taker_buy_base": 4950.672, "taker_buy_quote": 28183.264709 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 5.668, "high": 5.7, "low": 5.662, "close": 5.695, "volume": 17727.32, "close_time": 1765504799999, "quote_volume": 100869.679661, "trades": 793, "taker_buy_base": 7373.081, "taker_buy_quote": 41963.395812 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 5.695, "high": 5.709, "low": 5.692, "close": 5.703, "volume": 16909.963, "close_time": 1765508399999, "quote_volume": 96420.420549, "trades": 556, "taker_buy_base": 8052.4, "taker_buy_quote": 45916.186805 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 5.705, "high": 5.714, "low": 5.678, "close": 5.68, "volume": 17088.183, "close_time": 1765511999999, "quote_volume": 97235.198284, "trades": 518, "taker_buy_base": 6717.389, "taker_buy_quote": 38226.691638 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 5.679, "high": 5.681, "low": 5.667, "close": 5.676, "volume": 17340.1, "close_time": 1765515599999, "quote_volume": 98374.983076, "trades": 933, "taker_buy_base": 9419.201, "taker_buy_quote": 53439.727984 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 5.677, "high": 5.699, "low": 5.663, "close": 5.697, "volume": 21564.429, "close_time": 1765519199999, "quote_volume": 122407.466306, "trades": 1002, "taker_buy_base": 9725.84, "taker_buy_quote": 55204.941287 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 5.7, "high": 5.713, "low": 5.691, "close": 5.698, "volume": 23778.568, "close_time": 1765522799999, "quote_volume": 135555.264811, "trades": 575, "taker_buy_base": 11017.771, "taker_buy_quote": 62812.733471 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 5.699, "high": 5.7, "low": 5.684, "close": 5.69, "volume": 15724.771, "close_time": 1765526399999, "quote_volume": 89497.284385, "trades": 439, "taker_buy_base": 7953.05, "taker_buy_quote": 45266.500332 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 5.694, "high": 5.703, "low": 5.682, "close": 5.683, "volume": 23394.12, "close_time": 1765529999999, "quote_volume": 133154.247445, "trades": 743, "taker_buy_base": 10622.478, "taker_buy_quote": 60453.329172 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 5.682, "high": 5.705, "low": 5.679, "close": 5.701, "volume": 10443.838, "close_time": 1765533599999, "quote_volume": 59431.321266, "trades": 507, "taker_buy_base": 5313.485, "taker_buy_quote": 30240.970209 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 5.7, "high": 5.706, "low": 5.693, "close": 5.698, "volume": 13657.47, "close_time": 1765537199999, "quote_volume": 77848.711574, "trades": 589, "taker_buy_base": 6035.205, "taker_buy_quote": 34404.569925 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 5.696, "high": 5.703, "low": 5.691, "close": 5.702, "volume": 15646.754, "close_time": 1765540799999, "quote_volume": 89139.691526, "trades": 753, "taker_buy_base": 8243.182, "taker_buy_quote": 46963.127965 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 5.703, "high": 5.71, "low": 5.696, "close": 5.706, "volume": 29502.506, "close_time": 1765544399999, "quote_volume": 168233.488744, "trades": 1139, "taker_buy_base": 15370.949, "taker_buy_quote": 87651.905181 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 5.705, "high": 5.709, "low": 5.689, "close": 5.691, "volume": 25169.819, "close_time": 1765547999999, "quote_volume": 143459.056234, "trades": 905, "taker_buy_base": 11300.226, "taker_buy_quote": 64412.516723 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 5.691, "high": 5.702, "low": 5.663, "close": 5.692, "volume": 30972.174, "close_time": 1765551599999, "quote_volume": 176078.539278, "trades": 1235, "taker_buy_base": 14852.47, "taker_buy_quote": 84452.833355 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 5.691, "high": 5.691, "low": 5.58, "close": 5.58, "volume": 57385.883, "close_time": 1765555199999, "quote_volume": 323364.43095, "trades": 2420, "taker_buy_base": 25191.317, "taker_buy_quote": 141953.845543 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 5.579, "high": 5.609, "low": 5.549, "close": 5.566, "volume": 41673.768, "close_time": 1765558799999, "quote_volume": 232346.172328, "trades": 1967, "taker_buy_base": 19586.574, "taker_buy_quote": 109171.506073 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 5.566, "high": 5.606, "low": 5.565, "close": 5.577, "volume": 16440.177, "close_time": 1765562399999, "quote_volume": 91874.266654, "trades": 715, "taker_buy_base": 9515.355, "taker_buy_quote": 53172.723497 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 5.58, "high": 5.613, "low": 5.577, "close": 5.591, "volume": 22763.324, "close_time": 1765565999999, "quote_volume": 127293.360488, "trades": 655, "taker_buy_base": 10616.298, "taker_buy_quote": 59383.939685 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 5.592, "high": 5.6, "low": 5.579, "close": 5.598, "volume": 26822.143, "close_time": 1765569599999, "quote_volume": 149919.98564, "trades": 925, "taker_buy_base": 12686.364, "taker_buy_quote": 70918.241369 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 5.597, "high": 5.609, "low": 5.593, "close": 5.601, "volume": 14196.79, "close_time": 1765573199999, "quote_volume": 79522.453017, "trades": 559, "taker_buy_base": 6929.659, "taker_buy_quote": 38818.236577 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 5.6, "high": 5.614, "low": 5.597, "close": 5.613, "volume": 25198.775, "close_time": 1765576799999, "quote_volume": 141303.585963, "trades": 656, "taker_buy_base": 10054.58, "taker_buy_quote": 56359.537325 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 5.612, "high": 5.63, "low": 5.607, "close": 5.616, "volume": 43670.993, "close_time": 1765580399999, "quote_volume": 245390.795973, "trades": 1119, "taker_buy_base": 18534.829, "taker_buy_quote": 104164.045945 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 5.618, "high": 5.621, "low": 5.608, "close": 5.613, "volume": 18621.636, "close_time": 1765583999999, "quote_volume": 104557.508211, "trades": 503, "taker_buy_base": 6365.156, "taker_buy_quote": 35733.179598 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.614, "high": 5.63, "low": 5.613, "close": 5.621, "volume": 32095.341, "close_time": 1765587599999, "quote_volume": 180420.157901, "trades": 817, "taker_buy_base": 13973.816, "taker_buy_quote": 78559.19464 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 5.622, "high": 5.628, "low": 5.612, "close": 5.619, "volume": 25375.581, "close_time": 1765591199999, "quote_volume": 142624.425506, "trades": 727, "taker_buy_base": 8522.83, "taker_buy_quote": 47893.157688 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 5.62, "high": 5.629, "low": 5.614, "close": 5.617, "volume": 33710.145, "close_time": 1765594799999, "quote_volume": 189510.328524, "trades": 1004, "taker_buy_base": 12327.56, "taker_buy_quote": 69296.58408 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 5.618, "high": 5.623, "low": 5.617, "close": 5.621, "volume": 30862.235, "close_time": 1765598399999, "quote_volume": 173459.176325, "trades": 794, "taker_buy_base": 11645.535, "taker_buy_quote": 65453.131363 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 5.621, "high": 5.623, "low": 5.614, "close": 5.621, "volume": 30482.235, "close_time": 1765601999999, "quote_volume": 171314.63545, "trades": 706, "taker_buy_base": 10691.284, "taker_buy_quote": 60084.316468 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 5.621, "high": 5.623, "low": 5.604, "close": 5.61, "volume": 33563.667, "close_time": 1765605599999, "quote_volume": 188408.615746, "trades": 1262, "taker_buy_base": 13422.825, "taker_buy_quote": 75353.276959 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 5.608, "high": 5.609, "low": 5.588, "close": 5.596, "volume": 26579.035, "close_time": 1765609199999, "quote_volume": 148761.966373, "trades": 835, "taker_buy_base": 13575.851, "taker_buy_quote": 75982.458519 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 5.594, "high": 5.596, "low": 5.58, "close": 5.589, "volume": 26720.498, "close_time": 1765612799999, "quote_volume": 149325.917073, "trades": 929, "taker_buy_base": 13290.011, "taker_buy_quote": 74268.149016 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 5.59, "high": 5.606, "low": 5.58, "close": 5.585, "volume": 20227.829, "close_time": 1765616399999, "quote_volume": 113086.438175, "trades": 781, "taker_buy_base": 8485.532, "taker_buy_quote": 47446.375313 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 5.583, "high": 5.584, "low": 5.555, "close": 5.567, "volume": 33051.934, "close_time": 1765619999999, "quote_volume": 184056.19265, "trades": 1153, "taker_buy_base": 17147.58, "taker_buy_quote": 95496.283103 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 5.567, "high": 5.591, "low": 5.567, "close": 5.577, "volume": 29512.093, "close_time": 1765623599999, "quote_volume": 164720.22634, "trades": 1047, "taker_buy_base": 9833.151, "taker_buy_quote": 54876.003725 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 5.576, "high": 5.587, "low": 5.567, "close": 5.582, "volume": 18582.791, "close_time": 1765627199999, "quote_volume": 103644.590176, "trades": 605, "taker_buy_base": 8303.498, "taker_buy_quote": 46304.33481 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 5.584, "high": 5.588, "low": 5.537, "close": 5.561, "volume": 37404.162, "close_time": 1765630799999, "quote_volume": 208102.119041, "trades": 1233, "taker_buy_base": 13893.469, "taker_buy_quote": 77290.181023 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 5.562, "high": 5.571, "low": 5.554, "close": 5.564, "volume": 27712.393, "close_time": 1765634399999, "quote_volume": 154199.850526, "trades": 591, "taker_buy_base": 15874.432, "taker_buy_quote": 88338.958672 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 5.566, "high": 5.57, "low": 5.552, "close": 5.562, "volume": 13846.391, "close_time": 1765637999999, "quote_volume": 77015.207374, "trades": 508, "taker_buy_base": 6837.244, "taker_buy_quote": 38028.853691 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 5.562, "high": 5.574, "low": 5.56, "close": 5.57, "volume": 15815.928, "close_time": 1765641599999, "quote_volume": 88064.781323, "trades": 607, "taker_buy_base": 7693.541, "taker_buy_quote": 42838.784097 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 5.57, "high": 5.585, "low": 5.569, "close": 5.58, "volume": 16319.177, "close_time": 1765645199999, "quote_volume": 91045.195393, "trades": 662, "taker_buy_base": 6931.865, "taker_buy_quote": 38675.625306 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 5.579, "high": 5.582, "low": 5.56, "close": 5.573, "volume": 13745.798, "close_time": 1765648799999, "quote_volume": 76554.074519, "trades": 337, "taker_buy_base": 4885.654, "taker_buy_quote": 27208.538524 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 5.574, "high": 5.587, "low": 5.569, "close": 5.576, "volume": 18822.8, "close_time": 1765652399999, "quote_volume": 104975.418818, "trades": 349, "taker_buy_base": 10468.695, "taker_buy_quote": 58381.382474 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 5.577, "high": 5.589, "low": 5.576, "close": 5.585, "volume": 15990.874, "close_time": 1765655999999, "quote_volume": 89271.763086, "trades": 324, "taker_buy_base": 7670.725, "taker_buy_quote": 42817.81588 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 5.586, "high": 5.593, "low": 5.577, "close": 5.579, "volume": 19269.395, "close_time": 1765659599999, "quote_volume": 107657.311593, "trades": 397, "taker_buy_base": 7469.65, "taker_buy_quote": 41737.106874 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 5.58, "high": 5.581, "low": 5.548, "close": 5.559, "volume": 37109.938, "close_time": 1765663199999, "quote_volume": 206413.668527, "trades": 1224, "taker_buy_base": 15316.294, "taker_buy_quote": 85206.908217 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 5.558, "high": 5.56, "low": 5.541, "close": 5.547, "volume": 17867.253, "close_time": 1765666799999, "quote_volume": 99184.279109, "trades": 410, "taker_buy_base": 8795.67, "taker_buy_quote": 48820.013643 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 5.546, "high": 5.561, "low": 5.546, "close": 5.557, "volume": 11385.595, "close_time": 1765670399999, "quote_volume": 63245.517055, "trades": 346, "taker_buy_base": 4918.487, "taker_buy_quote": 27320.376109 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.558, "high": 5.564, "low": 5.548, "close": 5.564, "volume": 15879.528, "close_time": 1765673999999, "quote_volume": 88252.069623, "trades": 377, "taker_buy_base": 8360.495, "taker_buy_quote": 46459.190573 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 5.562, "high": 5.568, "low": 5.554, "close": 5.558, "volume": 16222.392, "close_time": 1765677599999, "quote_volume": 90225.503061, "trades": 349, "taker_buy_base": 6065.29, "taker_buy_quote": 33737.96324 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 5.557, "high": 5.567, "low": 5.557, "close": 5.562, "volume": 18467.257, "close_time": 1765681199999, "quote_volume": 102698.562237, "trades": 387, "taker_buy_base": 9922.924, "taker_buy_quote": 55178.234627 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 5.561, "high": 5.566, "low": 5.557, "close": 5.56, "volume": 26456.101, "close_time": 1765684799999, "quote_volume": 147139.822686, "trades": 588, "taker_buy_base": 13346.624, "taker_buy_quote": 74224.936312 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 5.559, "high": 5.563, "low": 5.551, "close": 5.561, "volume": 29018.67, "close_time": 1765688399999, "quote_volume": 161327.328827, "trades": 802, "taker_buy_base": 15514.471, "taker_buy_quote": 86252.803171 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 5.56, "high": 5.56, "low": 5.528, "close": 5.539, "volume": 32312.714, "close_time": 1765691999999, "quote_volume": 179067.216928, "trades": 731, "taker_buy_base": 15663.789, "taker_buy_quote": 86805.992204 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 5.54, "high": 5.54, "low": 5.506, "close": 5.512, "volume": 39272.707, "close_time": 1765695599999, "quote_volume": 216786.187482, "trades": 982, "taker_buy_base": 18741.548, "taker_buy_quote": 103457.550479 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 5.514, "high": 5.535, "low": 5.507, "close": 5.533, "volume": 20424.589, "close_time": 1765699199999, "quote_volume": 112714.607212, "trades": 540, "taker_buy_base": 9695.374, "taker_buy_quote": 53499.267887 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 5.533, "high": 5.538, "low": 5.521, "close": 5.524, "volume": 15985.81, "close_time": 1765702799999, "quote_volume": 88409.023003, "trades": 337, "taker_buy_base": 7998.698, "taker_buy_quote": 44231.146505 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 5.525, "high": 5.539, "low": 5.525, "close": 5.533, "volume": 14009.76, "close_time": 1765706399999, "quote_volume": 77499.61467, "trades": 357, "taker_buy_base": 7494.035, "taker_buy_quote": 41453.412874 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 5.533, "high": 5.536, "low": 5.512, "close": 5.531, "volume": 27946.023, "close_time": 1765709999999, "quote_volume": 154443.931312, "trades": 584, "taker_buy_base": 13493.89, "taker_buy_quote": 74572.119838 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 5.53, "high": 5.535, "low": 5.458, "close": 5.506, "volume": 39550.656, "close_time": 1765713599999, "quote_volume": 217614.134205, "trades": 1097, "taker_buy_base": 18638.528, "taker_buy_quote": 102528.972118 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 5.505, "high": 5.523, "low": 5.495, "close": 5.51, "volume": 23899.439, "close_time": 1765717199999, "quote_volume": 131675.842099, "trades": 602, "taker_buy_base": 10195.579, "taker_buy_quote": 56173.08281 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 5.509, "high": 5.514, "low": 5.5, "close": 5.506, "volume": 13788.817, "close_time": 1765720799999, "quote_volume": 75922.464336, "trades": 336, "taker_buy_base": 7982.39, "taker_buy_quote": 43949.78031 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 5.506, "high": 5.509, "low": 5.468, "close": 5.478, "volume": 25443.519, "close_time": 1765724399999, "quote_volume": 139596.071389, "trades": 617, "taker_buy_base": 12994.714, "taker_buy_quote": 71276.220467 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 5.478, "high": 5.49, "low": 5.47, "close": 5.474, "volume": 22374.608, "close_time": 1765727999999, "quote_volume": 122566.989462, "trades": 568, "taker_buy_base": 8743.424, "taker_buy_quote": 47884.967486 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 5.472, "high": 5.513, "low": 5.468, "close": 5.485, "volume": 14522.253, "close_time": 1765731599999, "quote_volume": 79654.518298, "trades": 398, "taker_buy_base": 6459.642, "taker_buy_quote": 35435.714785 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 5.485, "high": 5.492, "low": 5.437, "close": 5.446, "volume": 29667.329, "close_time": 1765735199999, "quote_volume": 161878.456581, "trades": 966, "taker_buy_base": 13527.896, "taker_buy_quote": 73858.498426 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 5.447, "high": 5.465, "low": 5.44, "close": 5.456, "volume": 27380.544, "close_time": 1765738799999, "quote_volume": 149247.748269, "trades": 795, "taker_buy_base": 12937.449, "taker_buy_quote": 70519.467052 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 5.455, "high": 5.455, "low": 5.412, "close": 5.434, "volume": 38615.354, "close_time": 1765742399999, "quote_volume": 209479.948754, "trades": 826, "taker_buy_base": 18575.163, "taker_buy_quote": 100754.183113 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 5.435, "high": 5.46, "low": 5.415, "close": 5.448, "volume": 37796.273, "close_time": 1765745999999, "quote_volume": 205609.389039, "trades": 888, "taker_buy_base": 21618.578, "taker_buy_quote": 117604.337622 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 5.446, "high": 5.448, "low": 5.391, "close": 5.402, "volume": 28771.69, "close_time": 1765749599999, "quote_volume": 156164.41034, "trades": 692, "taker_buy_base": 14976.737, "taker_buy_quote": 81294.24637 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 5.405, "high": 5.421, "low": 5.382, "close": 5.42, "volume": 19259.877, "close_time": 1765753199999, "quote_volume": 104065.834547, "trades": 529, "taker_buy_base": 8786.749, "taker_buy_quote": 47496.908316 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 5.422, "high": 5.431, "low": 5.357, "close": 5.419, "volume": 39463.565, "close_time": 1765756799999, "quote_volume": 213041.924654, "trades": 1295, "taker_buy_base": 16826.907, "taker_buy_quote": 90863.449152 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.422, "high": 5.433, "low": 5.398, "close": 5.426, "volume": 23985.399, "close_time": 1765760399999, "quote_volume": 129950.698282, "trades": 569, "taker_buy_base": 11498.569, "taker_buy_quote": 62278.34828 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 5.428, "high": 5.462, "low": 5.421, "close": 5.456, "volume": 30699.296, "close_time": 1765763999999, "quote_volume": 167033.505581, "trades": 1067, "taker_buy_base": 13907.074, "taker_buy_quote": 75693.364813 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 5.455, "high": 5.503, "low": 5.455, "close": 5.464, "volume": 28186.599, "close_time": 1765767599999, "quote_volume": 154401.027704, "trades": 1231, "taker_buy_base": 14623.431, "taker_buy_quote": 80096.942018 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 5.464, "high": 5.489, "low": 5.464, "close": 5.484, "volume": 13329.607, "close_time": 1765771199999, "quote_volume": 73054.601673, "trades": 490, "taker_buy_base": 6051.171, "taker_buy_quote": 33163.795989 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 5.485, "high": 5.498, "low": 5.484, "close": 5.494, "volume": 16536.729, "close_time": 1765774799999, "quote_volume": 90823.87424, "trades": 683, "taker_buy_base": 5647.172, "taker_buy_quote": 31016.454055 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 5.496, "high": 5.513, "low": 5.495, "close": 5.51, "volume": 15488.33, "close_time": 1765778399999, "quote_volume": 85296.210467, "trades": 565, "taker_buy_base": 6763.587, "taker_buy_quote": 37242.792653 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 5.51, "high": 5.517, "low": 5.499, "close": 5.5, "volume": 15998.685, "close_time": 1765781999999, "quote_volume": 88102.894726, "trades": 324, "taker_buy_base": 6639.342, "taker_buy_quote": 36558.56247 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 5.5, "high": 5.501, "low": 5.473, "close": 5.482, "volume": 16991.147, "close_time": 1765785599999, "quote_volume": 93238.347852, "trades": 412, "taker_buy_base": 7381.202, "taker_buy_quote": 40518.31153 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 5.483, "high": 5.489, "low": 5.46, "close": 5.472, "volume": 36591.616, "close_time": 1765789199999, "quote_volume": 200262.774306, "trades": 1120, "taker_buy_base": 15098.121, "taker_buy_quote": 82645.431948 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 5.472, "high": 5.484, "low": 5.464, "close": 5.477, "volume": 17924.467, "close_time": 1765792799999, "quote_volume": 98098.987959, "trades": 553, "taker_buy_base": 8283.987, "taker_buy_quote": 45331.563468 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 5.477, "high": 5.488, "low": 5.471, "close": 5.479, "volume": 14267.422, "close_time": 1765796399999, "quote_volume": 78180.615581, "trades": 397, "taker_buy_base": 7615.036, "taker_buy_quote": 41726.791898 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 5.48, "high": 5.485, "low": 5.467, "close": 5.473, "volume": 18789.586, "close_time": 1765799999999, "quote_volume": 102902.574619, "trades": 590, "taker_buy_base": 9216.047, "taker_buy_quote": 50474.967391 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 5.474, "high": 5.486, "low": 5.466, "close": 5.484, "volume": 14071.568, "close_time": 1765803599999, "quote_volume": 77084.543738, "trades": 313, "taker_buy_base": 6442.903, "taker_buy_quote": 35298.274921 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 5.485, "high": 5.485, "low": 5.442, "close": 5.454, "volume": 32802.984, "close_time": 1765807199999, "quote_volume": 179287.178133, "trades": 1149, "taker_buy_base": 13677.805, "taker_buy_quote": 74759.907619 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 5.453, "high": 5.485, "low": 5.406, "close": 5.424, "volume": 25961.906, "close_time": 1765810799999, "quote_volume": 141614.854702, "trades": 1153, "taker_buy_base": 14042.281, "taker_buy_quote": 76603.819626 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 5.423, "high": 5.429, "low": 5.332, "close": 5.354, "volume": 56819.238, "close_time": 1765814399999, "quote_volume": 304478.397031, "trades": 1935, "taker_buy_base": 26954.755, "taker_buy_quote": 144499.821559 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 5.355, "high": 5.358, "low": 5.307, "close": 5.314, "volume": 25535.878, "close_time": 1765817999999, "quote_volume": 136204.018378, "trades": 964, "taker_buy_base": 10940.515, "taker_buy_quote": 58344.65253 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 5.312, "high": 5.32, "low": 5.279, "close": 5.282, "volume": 35383.295, "close_time": 1765821599999, "quote_volume": 187441.392901, "trades": 1408, "taker_buy_base": 16826.6, "taker_buy_quote": 89182.624837 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 5.282, "high": 5.294, "low": 5.233, "close": 5.294, "volume": 41558.975, "close_time": 1765825199999, "quote_volume": 218467.069947, "trades": 1677, "taker_buy_base": 21154.493, "taker_buy_quote": 111254.028281 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 5.291, "high": 5.319, "low": 5.285, "close": 5.298, "volume": 25379.439, "close_time": 1765828799999, "quote_volume": 134561.288094, "trades": 865, "taker_buy_base": 13164.738, "taker_buy_quote": 69798.580382 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 5.296, "high": 5.296, "low": 5.256, "close": 5.267, "volume": 18964.194, "close_time": 1765832399999, "quote_volume": 99971.490402, "trades": 832, "taker_buy_base": 10168.674, "taker_buy_quote": 53624.45491 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 5.27, "high": 5.295, "low": 5.261, "close": 5.292, "volume": 16302.048, "close_time": 1765835999999, "quote_volume": 86058.354526, "trades": 819, "taker_buy_base": 8857.511, "taker_buy_quote": 46769.593162 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 5.292, "high": 5.307, "low": 5.283, "close": 5.307, "volume": 18271.895, "close_time": 1765839599999, "quote_volume": 96709.135157, "trades": 616, "taker_buy_base": 9343.341, "taker_buy_quote": 49447.40517 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 5.31, "high": 5.335, "low": 5.309, "close": 5.328, "volume": 16724.427, "close_time": 1765843199999, "quote_volume": 89065.033638, "trades": 401, "taker_buy_base": 8459.818, "taker_buy_quote": 45050.316238 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 5.328, "high": 5.337, "low": 5.281, "close": 5.284, "volume": 18673.613, "close_time": 1765846799999, "quote_volume": 99201.673379, "trades": 602, "taker_buy_base": 8874.471, "taker_buy_quote": 47145.978125 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 5.283, "high": 5.297, "low": 5.267, "close": 5.278, "volume": 21268.844, "close_time": 1765850399999, "quote_volume": 112383.591462, "trades": 504, "taker_buy_base": 10942.915, "taker_buy_quote": 57820.503332 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 5.276, "high": 5.293, "low": 5.268, "close": 5.277, "volume": 25266.987, "close_time": 1765853999999, "quote_volume": 133395.854001, "trades": 682, "taker_buy_base": 14842.801, "taker_buy_quote": 78367.708957 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 5.279, "high": 5.282, "low": 5.249, "close": 5.27, "volume": 26189.678, "close_time": 1765857599999, "quote_volume": 137981.041594, "trades": 682, "taker_buy_base": 13439.3, "taker_buy_quote": 70798.027013 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 5.272, "high": 5.274, "low": 5.212, "close": 5.256, "volume": 24292.62, "close_time": 1765861199999, "quote_volume": 127558.390221, "trades": 689, "taker_buy_base": 13132.641, "taker_buy_quote": 68987.098549 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 5.255, "high": 5.281, "low": 5.254, "close": 5.277, "volume": 9303.776, "close_time": 1765864799999, "quote_volume": 49033.449626, "trades": 289, "taker_buy_base": 4931.24, "taker_buy_quote": 25988.879919 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 5.276, "high": 5.293, "low": 5.275, "close": 5.293, "volume": 18298.461, "close_time": 1765868399999, "quote_volume": 96675.489365, "trades": 437, "taker_buy_base": 9148.761, "taker_buy_quote": 48336.85993 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 5.294, "high": 5.298, "low": 5.264, "close": 5.279, "volume": 19653.197, "close_time": 1765871999999, "quote_volume": 103835.25846, "trades": 615, "taker_buy_base": 10384.158, "taker_buy_quote": 54869.228474 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 5.279, "high": 5.288, "low": 5.255, "close": 5.261, "volume": 26171.91, "close_time": 1765875599999, "quote_volume": 137773.051215, "trades": 913, "taker_buy_base": 11861.67, "taker_buy_quote": 62412.004669 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 5.262, "high": 5.264, "low": 5.255, "close": 5.259, "volume": 23725.483, "close_time": 1765879199999, "quote_volume": 124772.332095, "trades": 452, "taker_buy_base": 10793.839, "taker_buy_quote": 56767.951634 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 5.26, "high": 5.297, "low": 5.24, "close": 5.283, "volume": 20442.469, "close_time": 1765882799999, "quote_volume": 107533.171356, "trades": 582, "taker_buy_base": 11249.047, "taker_buy_quote": 59176.191366 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 5.283, "high": 5.283, "low": 5.229, "close": 5.266, "volume": 23967.966, "close_time": 1765886399999, "quote_volume": 125933.45712, "trades": 718, "taker_buy_base": 11918.906, "taker_buy_quote": 62622.999205 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 5.266, "high": 5.27, "low": 5.238, "close": 5.24, "volume": 8270.998, "close_time": 1765889999999, "quote_volume": 43458.326912, "trades": 333, "taker_buy_base": 2781.602, "taker_buy_quote": 14613.996224 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 5.239, "high": 5.268, "low": 5.193, "close": 5.208, "volume": 39133.466, "close_time": 1765893599999, "quote_volume": 204558.810532, "trades": 1304, "taker_buy_base": 19578.556, "taker_buy_quote": 102328.324058 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 5.211, "high": 5.258, "low": 5.172, "close": 5.242, "volume": 53346.479, "close_time": 1765897199999, "quote_volume": 278114.567001, "trades": 1482, "taker_buy_base": 25075.826, "taker_buy_quote": 130809.235009 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 5.243, "high": 5.275, "low": 5.225, "close": 5.264, "volume": 23275.352, "close_time": 1765900799999, "quote_volume": 122044.898297, "trades": 696, "taker_buy_base": 10886.335, "taker_buy_quote": 57081.512258 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 5.264, "high": 5.268, "low": 5.23, "close": 5.234, "volume": 17464.084, "close_time": 1765904399999, "quote_volume": 91611.557577, "trades": 378, "taker_buy_base": 9693.016, "taker_buy_quote": 50855.981016 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 5.233, "high": 5.243, "low": 5.202, "close": 5.205, "volume": 20370.882, "close_time": 1765907999999, "quote_volume": 106269.930342, "trades": 535, "taker_buy_base": 9285.154, "taker_buy_quote": 48436.681444 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 5.207, "high": 5.256, "low": 5.202, "close": 5.243, "volume": 17832.141, "close_time": 1765911599999, "quote_volume": 93256.463718, "trades": 394, "taker_buy_base": 10147.603, "taker_buy_quote": 53069.034449 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 5.242, "high": 5.265, "low": 5.216, "close": 5.259, "volume": 13703.01, "close_time": 1765915199999, "quote_volume": 71687.160316, "trades": 426, "taker_buy_base": 6304.644, "taker_buy_quote": 32982.474342 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 5.258, "high": 5.27, "low": 5.253, "close": 5.262, "volume": 11146.568, "close_time": 1765918799999, "quote_volume": 58649.753205, "trades": 255, "taker_buy_base": 5011.283, "taker_buy_quote": 26364.480411 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 5.261, "high": 5.27, "low": 5.249, "close": 5.27, "volume": 12792.464, "close_time": 1765922399999, "quote_volume": 67289.62192, "trades": 291, "taker_buy_base": 5980.38, "taker_buy_quote": 31461.59562 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 5.271, "high": 5.276, "low": 5.263, "close": 5.274, "volume": 9336.165, "close_time": 1765925999999, "quote_volume": 49203.738566, "trades": 349, "taker_buy_base": 5516.773, "taker_buy_quote": 29076.279617 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 5.27, "high": 5.3, "low": 5.266, "close": 5.294, "volume": 18608.142, "close_time": 1765929599999, "quote_volume": 98344.817035, "trades": 559, "taker_buy_base": 8777.711, "taker_buy_quote": 46393.436924 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 5.295, "high": 5.297, "low": 5.271, "close": 5.275, "volume": 22796.536, "close_time": 1765933199999, "quote_volume": 120391.723058, "trades": 653, "taker_buy_base": 9986.659, "taker_buy_quote": 52734.536155 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 5.276, "high": 5.296, "low": 5.271, "close": 5.279, "volume": 20535.021, "close_time": 1765936799999, "quote_volume": 108496.184785, "trades": 534, "taker_buy_base": 10156.586, "taker_buy_quote": 53658.266991 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 5.279, "high": 5.283, "low": 5.253, "close": 5.268, "volume": 11400.089, "close_time": 1765940399999, "quote_volume": 60047.448687, "trades": 383, "taker_buy_base": 4506.298, "taker_buy_quote": 23734.422043 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 5.267, "high": 5.284, "low": 5.256, "close": 5.261, "volume": 11503.244, "close_time": 1765943999999, "quote_volume": 60574.402593, "trades": 401, "taker_buy_base": 6208.528, "taker_buy_quote": 32693.952919 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 5.262, "high": 5.265, "low": 5.23, "close": 5.235, "volume": 26749.874, "close_time": 1765947599999, "quote_volume": 140339.126225, "trades": 743, "taker_buy_base": 10012.691, "taker_buy_quote": 52522.540304 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 5.234, "high": 5.263, "low": 5.225, "close": 5.256, "volume": 21098.016, "close_time": 1765951199999, "quote_volume": 110650.061431, "trades": 501, "taker_buy_base": 8840.504, "taker_buy_quote": 46371.837611 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 5.255, "high": 5.265, "low": 5.247, "close": 5.251, "volume": 8017.079, "close_time": 1765954799999, "quote_volume": 42136.501082, "trades": 178, "taker_buy_base": 5094.479, "taker_buy_quote": 26774.179026 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 5.252, "high": 5.268, "low": 5.244, "close": 5.254, "volume": 7262.864, "close_time": 1765958399999, "quote_volume": 38171.211132, "trades": 303, "taker_buy_base": 3247.534, "taker_buy_quote": 17064.973968 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 5.253, "high": 5.253, "low": 5.229, "close": 5.234, "volume": 17505.948, "close_time": 1765961999999, "quote_volume": 91721.823491, "trades": 368, "taker_buy_base": 9681.792, "taker_buy_quote": 50743.471736 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 5.233, "high": 5.233, "low": 5.203, "close": 5.204, "volume": 21567.973, "close_time": 1765965599999, "quote_volume": 112510.914417, "trades": 530, "taker_buy_base": 9018.596, "taker_buy_quote": 47046.992611 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 5.204, "high": 5.236, "low": 5.201, "close": 5.222, "volume": 12587.022, "close_time": 1765969199999, "quote_volume": 65684.177622, "trades": 316, "taker_buy_base": 4516.59, "taker_buy_quote": 23560.243982 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 5.224, "high": 5.254, "low": 5.223, "close": 5.251, "volume": 36071.971, "close_time": 1765972799999, "quote_volume": 189106.651116, "trades": 601, "taker_buy_base": 13184.35, "taker_buy_quote": 69145.084322 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 5.252, "high": 5.258, "low": 5.221, "close": 5.229, "volume": 31809.839, "close_time": 1765976399999, "quote_volume": 166594.422783, "trades": 960, "taker_buy_base": 12190.02, "taker_buy_quote": 63832.778634 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 5.229, "high": 5.259, "low": 5.226, "close": 5.254, "volume": 21585.723, "close_time": 1765979999999, "quote_volume": 113121.475507, "trades": 540, "taker_buy_base": 11353.352, "taker_buy_quote": 59499.994982 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 5.256, "high": 5.323, "low": 5.21, "close": 5.323, "volume": 40543.559, "close_time": 1765983599999, "quote_volume": 213527.771906, "trades": 1206, "taker_buy_base": 22369.246, "taker_buy_quote": 117807.068784 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 5.324, "high": 5.351, "low": 5.225, "close": 5.243, "volume": 70703.463, "close_time": 1765987199999, "quote_volume": 374718.673336, "trades": 1761, "taker_buy_base": 38800.777, "taker_buy_quote": 205899.884331 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 5.243, "high": 5.28, "low": 5.171, "close": 5.214, "volume": 31934.763, "close_time": 1765990799999, "quote_volume": 166513.14978, "trades": 1178, "taker_buy_base": 15974.955, "taker_buy_quote": 83394.669349 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 5.215, "high": 5.218, "low": 5.178, "close": 5.18, "volume": 16139.764, "close_time": 1765994399999, "quote_volume": 83845.458009, "trades": 676, "taker_buy_base": 9634.586, "taker_buy_quote": 50055.565286 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 5.18, "high": 5.199, "low": 5.133, "close": 5.134, "volume": 16018.192, "close_time": 1765997999999, "quote_volume": 82782.463926, "trades": 898, "taker_buy_base": 7573.735, "taker_buy_quote": 39189.928197 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 5.137, "high": 5.157, "low": 5.124, "close": 5.155, "volume": 14111.872, "close_time": 1766001599999, "quote_volume": 72550.435171, "trades": 549, "taker_buy_base": 9976.217, "taker_buy_quote": 51297.898785 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 5.155, "high": 5.171, "low": 5.128, "close": 5.131, "volume": 10887.094, "close_time": 1766005199999, "quote_volume": 56047.555189, "trades": 530, "taker_buy_base": 5250.717, "taker_buy_quote": 27016.146215 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 5.131, "high": 5.139, "low": 5.088, "close": 5.099, "volume": 26351.377, "close_time": 1766008799999, "quote_volume": 134790.54668, "trades": 1200, "taker_buy_base": 13449.209, "taker_buy_quote": 68769.919496 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 5.1, "high": 5.135, "low": 5.091, "close": 5.134, "volume": 22308.16, "close_time": 1766012399999, "quote_volume": 113978.729149, "trades": 724, "taker_buy_base": 10385.679, "taker_buy_quote": 53057.872235 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 5.132, "high": 5.144, "low": 5.111, "close": 5.133, "volume": 30880.673, "close_time": 1766015999999, "quote_volume": 158493.274182, "trades": 868, "taker_buy_base": 17471.291, "taker_buy_quote": 89655.975797 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 5.133, "high": 5.159, "low": 5.132, "close": 5.146, "volume": 13392.883, "close_time": 1766019599999, "quote_volume": 68932.782815, "trades": 494, "taker_buy_base": 7555.769, "taker_buy_quote": 38884.766719 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 5.145, "high": 5.145, "low": 5.124, "close": 5.134, "volume": 12713.041, "close_time": 1766023199999, "quote_volume": 65251.769653, "trades": 545, "taker_buy_base": 6279.207, "taker_buy_quote": 32233.021016 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 5.134, "high": 5.16, "low": 5.126, "close": 5.143, "volume": 5877.498, "close_time": 1766026799999, "quote_volume": 30236.374827, "trades": 448, "taker_buy_base": 3107.066, "taker_buy_quote": 15984.207069 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 5.142, "high": 5.144, "low": 5.097, "close": 5.107, "volume": 18322.943, "close_time": 1766030399999, "quote_volume": 93822.261639, "trades": 652, "taker_buy_base": 8093.156, "taker_buy_quote": 41439.071844 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 5.107, "high": 5.115, "low": 5.099, "close": 5.104, "volume": 17809.06, "close_time": 1766033999999, "quote_volume": 90931.806501, "trades": 464, "taker_buy_base": 9506.741, "taker_buy_quote": 48539.206257 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 5.104, "high": 5.104, "low": 5.039, "close": 5.048, "volume": 32856.202, "close_time": 1766037599999, "quote_volume": 166655.334755, "trades": 884, "taker_buy_base": 21180.244, "taker_buy_quote": 107399.471927 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 5.048, "high": 5.065, "low": 5.019, "close": 5.034, "volume": 30845.119, "close_time": 1766041199999, "quote_volume": 155787.476884, "trades": 903, "taker_buy_base": 17020.653, "taker_buy_quote": 85967.790963 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 5.033, "high": 5.055, "low": 5.032, "close": 5.043, "volume": 24555.795, "close_time": 1766044799999, "quote_volume": 123934.880673, "trades": 592, "taker_buy_base": 14565.434, "taker_buy_quote": 73501.14676 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 5.044, "high": 5.085, "low": 5.044, "close": 5.074, "volume": 13514.647, "close_time": 1766048399999, "quote_volume": 68455.691069, "trades": 554, "taker_buy_base": 8166.868, "taker_buy_quote": 41357.36293 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 5.073, "high": 5.093, "low": 5.063, "close": 5.08, "volume": 12936.489, "close_time": 1766051999999, "quote_volume": 65700.689132, "trades": 543, "taker_buy_base": 6784.615, "taker_buy_quote": 34462.363756 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 5.079, "high": 5.107, "low": 5.074, "close": 5.095, "volume": 16131.127, "close_time": 1766055599999, "quote_volume": 82150.452112, "trades": 480, "taker_buy_base": 8184.664, "taker_buy_quote": 41685.181829 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 5.096, "high": 5.099, "low": 5.067, "close": 5.099, "volume": 23584.604, "close_time": 1766059199999, "quote_volume": 119816.250113, "trades": 655, "taker_buy_base": 13974.353, "taker_buy_quote": 70991.586175 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 5.1, "high": 5.118, "low": 5.088, "close": 5.104, "volume": 48459.703, "close_time": 1766062799999, "quote_volume": 247505.56026, "trades": 1036, "taker_buy_base": 18625.566, "taker_buy_quote": 95058.456427 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 5.104, "high": 5.172, "low": 5.104, "close": 5.165, "volume": 47430.876, "close_time": 1766066399999, "quote_volume": 243730.125108, "trades": 1561, "taker_buy_base": 23587.885, "taker_buy_quote": 121181.948199 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 5.166, "high": 5.194, "low": 5.12, "close": 5.153, "volume": 76742.9, "close_time": 1766069999999, "quote_volume": 395312.881167, "trades": 2476, "taker_buy_base": 41972.6, "taker_buy_quote": 216232.206635 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 5.153, "high": 5.196, "low": 5.135, "close": 5.175, "volume": 32028.054, "close_time": 1766073599999, "quote_volume": 165845.176161, "trades": 922, "taker_buy_base": 17081.26, "taker_buy_quote": 88434.728079 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 5.175, "high": 5.192, "low": 5.157, "close": 5.171, "volume": 15384.775, "close_time": 1766077199999, "quote_volume": 79648.014199, "trades": 558, "taker_buy_base": 7112.646, "taker_buy_quote": 36805.539891 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 5.171, "high": 5.175, "low": 5.028, "close": 5.085, "volume": 76450.212, "close_time": 1766080799999, "quote_volume": 390456.334054, "trades": 2400, "taker_buy_base": 35695.241, "taker_buy_quote": 182143.28808 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 5.083, "high": 5.095, "low": 5.04, "close": 5.048, "volume": 26271.037, "close_time": 1766084399999, "quote_volume": 133094.206899, "trades": 826, "taker_buy_base": 14745.93, "taker_buy_quote": 74698.567978 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 5.047, "high": 5.057, "low": 4.959, "close": 4.975, "volume": 41132.739, "close_time": 1766087999999, "quote_volume": 206135.242971, "trades": 1716, "taker_buy_base": 22366.279, "taker_buy_quote": 112067.196136 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 4.974, "high": 5.012, "low": 4.97, "close": 4.975, "volume": 22621.353, "close_time": 1766091599999, "quote_volume": 112950.966746, "trades": 878, "taker_buy_base": 12829.284, "taker_buy_quote": 64063.596972 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 4.977, "high": 5.04, "low": 4.977, "close": 5.038, "volume": 36363.097, "close_time": 1766095199999, "quote_volume": 182231.482904, "trades": 1313, "taker_buy_base": 19342.261, "taker_buy_quote": 96889.933576 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 5.038, "high": 5.053, "low": 5.023, "close": 5.034, "volume": 6993.577, "close_time": 1766098799999, "quote_volume": 35231.860939, "trades": 280, "taker_buy_base": 4697.229, "taker_buy_quote": 23663.261339 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 5.035, "high": 5.035, "low": 4.998, "close": 5.014, "volume": 18159.598, "close_time": 1766102399999, "quote_volume": 90995.905404, "trades": 616, "taker_buy_base": 8841.949, "taker_buy_quote": 44314.595288 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 5.015, "high": 5.03, "low": 5.0, "close": 5.02, "volume": 11726.626, "close_time": 1766105999999, "quote_volume": 58799.072581, "trades": 400, "taker_buy_base": 5260.151, "taker_buy_quote": 26371.343007 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 5.02, "high": 5.02, "low": 4.985, "close": 5.003, "volume": 22987.459, "close_time": 1766109599999, "quote_volume": 115005.864207, "trades": 602, "taker_buy_base": 11596.292, "taker_buy_quote": 58013.840906 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 5.002, "high": 5.04, "low": 4.98, "close": 5.028, "volume": 29322.69, "close_time": 1766113199999, "quote_volume": 146820.773255, "trades": 629, "taker_buy_base": 16232.579, "taker_buy_quote": 81263.707567 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 5.031, "high": 5.121, "low": 5.031, "close": 5.089, "volume": 53664.022, "close_time": 1766116799999, "quote_volume": 273186.018312, "trades": 1290, "taker_buy_base": 26662.922, "taker_buy_quote": 135679.875356 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 5.089, "high": 5.103, "low": 5.07, "close": 5.093, "volume": 21937.702, "close_time": 1766120399999, "quote_volume": 111526.968656, "trades": 571, "taker_buy_base": 13573.61, "taker_buy_quote": 69002.633075 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 5.094, "high": 5.144, "low": 5.075, "close": 5.085, "volume": 39134.841, "close_time": 1766123999999, "quote_volume": 199270.872248, "trades": 850, "taker_buy_base": 22695.518, "taker_buy_quote": 115659.379854 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 5.085, "high": 5.119, "low": 5.083, "close": 5.117, "volume": 12041.396, "close_time": 1766127599999, "quote_volume": 61415.104691, "trades": 276, "taker_buy_base": 6666.001, "taker_buy_quote": 33997.713232 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 5.118, "high": 5.162, "low": 5.118, "close": 5.14, "volume": 23378.328, "close_time": 1766131199999, "quote_volume": 120243.03662, "trades": 649, "taker_buy_base": 12203.396, "taker_buy_quote": 62778.870485 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 5.142, "high": 5.144, "low": 5.121, "close": 5.137, "volume": 28497.071, "close_time": 1766134799999, "quote_volume": 146411.502178, "trades": 617, "taker_buy_base": 12933.236, "taker_buy_quote": 66448.71007 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 5.138, "high": 5.138, "low": 5.127, "close": 5.135, "volume": 10351.5, "close_time": 1766138399999, "quote_volume": 53133.816562, "trades": 622, "taker_buy_base": 6019.239, "taker_buy_quote": 30896.830868 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 5.135, "high": 5.136, "low": 5.099, "close": 5.12, "volume": 27357.688, "close_time": 1766141999999, "quote_volume": 139905.963285, "trades": 1053, "taker_buy_base": 12912.321, "taker_buy_quote": 66028.68311 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 5.119, "high": 5.131, "low": 5.114, "close": 5.119, "volume": 25865.369, "close_time": 1766145599999, "quote_volume": 132459.23755, "trades": 902, "taker_buy_base": 12520.215, "taker_buy_quote": 64115.607805 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 5.121, "high": 5.13, "low": 5.112, "close": 5.117, "volume": 16245.283, "close_time": 1766149199999, "quote_volume": 83221.568755, "trades": 737, "taker_buy_base": 7147.152, "taker_buy_quote": 36607.200503 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 5.118, "high": 5.121, "low": 5.088, "close": 5.096, "volume": 22781.976, "close_time": 1766152799999, "quote_volume": 116237.606644, "trades": 709, "taker_buy_base": 11395.057, "taker_buy_quote": 58137.398336 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 5.098, "high": 5.14, "low": 5.088, "close": 5.118, "volume": 23806.909, "close_time": 1766156399999, "quote_volume": 121553.790154, "trades": 810, "taker_buy_base": 12556.704, "taker_buy_quote": 64108.459264 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 5.117, "high": 5.168, "low": 5.099, "close": 5.113, "volume": 34833.01, "close_time": 1766159999999, "quote_volume": 178380.285893, "trades": 995, "taker_buy_base": 13009.177, "taker_buy_quote": 66706.791304 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 5.11, "high": 5.161, "low": 5.109, "close": 5.136, "volume": 21733.46, "close_time": 1766163599999, "quote_volume": 111748.941862, "trades": 639, "taker_buy_base": 11758.151, "taker_buy_quote": 60471.533887 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 5.14, "high": 5.168, "low": 5.101, "close": 5.103, "volume": 29034.725, "close_time": 1766167199999, "quote_volume": 149165.529575, "trades": 1148, "taker_buy_base": 14525.734, "taker_buy_quote": 74636.936089 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 5.102, "high": 5.13, "low": 5.102, "close": 5.124, "volume": 13729.748, "close_time": 1766170799999, "quote_volume": 70193.625947, "trades": 496, "taker_buy_base": 7969.705, "taker_buy_quote": 40755.118634 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 5.126, "high": 5.167, "low": 5.126, "close": 5.153, "volume": 21736.937, "close_time": 1766174399999, "quote_volume": 111945.361401, "trades": 530, "taker_buy_base": 15560.821, "taker_buy_quote": 80131.719679 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 5.154, "high": 5.16, "low": 5.134, "close": 5.15, "volume": 13679.716, "close_time": 1766177999999, "quote_volume": 70401.719108, "trades": 479, "taker_buy_base": 9383.467, "taker_buy_quote": 48295.264023 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 5.146, "high": 5.146, "low": 5.125, "close": 5.131, "volume": 20886.334, "close_time": 1766181599999, "quote_volume": 107230.005274, "trades": 512, "taker_buy_base": 9261.241, "taker_buy_quote": 47556.671999 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 5.132, "high": 5.155, "low": 5.129, "close": 5.149, "volume": 15786.839, "close_time": 1766185199999, "quote_volume": 81199.823864, "trades": 526, "taker_buy_base": 7297.651, "taker_buy_quote": 37538.081055 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 5.146, "high": 5.168, "low": 5.142, "close": 5.156, "volume": 18560.6, "close_time": 1766188799999, "quote_volume": 95746.220879, "trades": 543, "taker_buy_base": 9495.998, "taker_buy_quote": 48976.681811 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 5.155, "high": 5.157, "low": 5.13, "close": 5.134, "volume": 19049.992, "close_time": 1766192399999, "quote_volume": 98001.259009, "trades": 524, "taker_buy_base": 7754.632, "taker_buy_quote": 39890.050297 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 5.134, "high": 5.148, "low": 5.132, "close": 5.134, "volume": 7951.803, "close_time": 1766195999999, "quote_volume": 40845.408233, "trades": 350, "taker_buy_base": 4273.684, "taker_buy_quote": 21952.058644 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 5.134, "high": 5.145, "low": 5.129, "close": 5.137, "volume": 9003.433, "close_time": 1766199599999, "quote_volume": 46233.229435, "trades": 282, "taker_buy_base": 5151.916, "taker_buy_quote": 26455.56638 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 5.138, "high": 5.14, "low": 5.127, "close": 5.131, "volume": 12523.067, "close_time": 1766203199999, "quote_volume": 64286.240628, "trades": 193, "taker_buy_base": 5594.272, "taker_buy_quote": 28713.257555 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 5.13, "high": 5.131, "low": 5.105, "close": 5.105, "volume": 18795.749, "close_time": 1766206799999, "quote_volume": 96224.99323, "trades": 369, "taker_buy_base": 8594.481, "taker_buy_quote": 44000.9282 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 5.107, "high": 5.125, "low": 5.096, "close": 5.121, "volume": 23594.571, "close_time": 1766210399999, "quote_volume": 120578.964661, "trades": 406, "taker_buy_base": 10388.934, "taker_buy_quote": 53079.121169 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 5.122, "high": 5.142, "low": 5.12, "close": 5.131, "volume": 20837.524, "close_time": 1766213999999, "quote_volume": 107005.946859, "trades": 561, "taker_buy_base": 11397.888, "taker_buy_quote": 58521.260039 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 5.132, "high": 5.167, "low": 5.128, "close": 5.16, "volume": 15929.493, "close_time": 1766217599999, "quote_volume": 81935.058547, "trades": 602, "taker_buy_base": 7615.857, "taker_buy_quote": 39189.915387 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 5.161, "high": 5.181, "low": 5.159, "close": 5.161, "volume": 22799.94, "close_time": 1766221199999, "quote_volume": 117863.843464, "trades": 732, "taker_buy_base": 11550.673, "taker_buy_quote": 59702.696171 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 5.162, "high": 5.173, "low": 5.16, "close": 5.161, "volume": 12590.789, "close_time": 1766224799999, "quote_volume": 65038.985868, "trades": 295, "taker_buy_base": 6958.708, "taker_buy_quote": 35949.221473 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 5.161, "high": 5.163, "low": 5.132, "close": 5.14, "volume": 24820.512, "close_time": 1766228399999, "quote_volume": 127750.346346, "trades": 556, "taker_buy_base": 12289.016, "taker_buy_quote": 63285.794048 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 5.141, "high": 5.158, "low": 5.137, "close": 5.152, "volume": 21384.402, "close_time": 1766231999999, "quote_volume": 110072.977151, "trades": 561, "taker_buy_base": 8836.591, "taker_buy_quote": 45491.265996 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 5.151, "high": 5.152, "low": 5.128, "close": 5.134, "volume": 12673.466, "close_time": 1766235599999, "quote_volume": 65158.119851, "trades": 313, "taker_buy_base": 5156.386, "taker_buy_quote": 26514.81598 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 5.135, "high": 5.142, "low": 5.116, "close": 5.133, "volume": 34676.732, "close_time": 1766239199999, "quote_volume": 177820.497818, "trades": 733, "taker_buy_base": 17970.613, "taker_buy_quote": 92162.856622 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 5.13, "high": 5.14, "low": 5.119, "close": 5.137, "volume": 14928.818, "close_time": 1766242799999, "quote_volume": 76555.858273, "trades": 253, "taker_buy_base": 7615.457, "taker_buy_quote": 39051.105188 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 5.139, "high": 5.142, "low": 5.12, "close": 5.122, "volume": 15485.726, "close_time": 1766246399999, "quote_volume": 79430.858695, "trades": 440, "taker_buy_base": 7293.938, "taker_buy_quote": 37413.489451 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 5.123, "high": 5.125, "low": 5.115, "close": 5.118, "volume": 12027.045, "close_time": 1766249999999, "quote_volume": 61577.022826, "trades": 262, "taker_buy_base": 5703.908, "taker_buy_quote": 29202.143221 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 5.12, "high": 5.128, "low": 5.114, "close": 5.114, "volume": 10889.805, "close_time": 1766253599999, "quote_volume": 55758.547321, "trades": 245, "taker_buy_base": 5038.829, "taker_buy_quote": 25794.539049 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 5.114, "high": 5.121, "low": 5.105, "close": 5.116, "volume": 15135.524, "close_time": 1766257199999, "quote_volume": 77362.42117, "trades": 382, "taker_buy_base": 8183.605, "taker_buy_quote": 41835.591931 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 5.117, "high": 5.117, "low": 5.101, "close": 5.104, "volume": 23881.31, "close_time": 1766260799999, "quote_volume": 121993.409866, "trades": 430, "taker_buy_base": 8894.616, "taker_buy_quote": 45436.794935 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 5.102, "high": 5.111, "low": 5.1, "close": 5.108, "volume": 10734.922, "close_time": 1766264399999, "quote_volume": 54816.499642, "trades": 220, "taker_buy_base": 5091.765, "taker_buy_quote": 26002.08735 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 5.107, "high": 5.111, "low": 5.084, "close": 5.089, "volume": 27988.452, "close_time": 1766267999999, "quote_volume": 142723.023427, "trades": 583, "taker_buy_base": 8726.256, "taker_buy_quote": 44497.233939 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 5.089, "high": 5.093, "low": 5.075, "close": 5.09, "volume": 19900.284, "close_time": 1766271599999, "quote_volume": 101167.68205, "trades": 515, "taker_buy_base": 8595.189, "taker_buy_quote": 43707.092606 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 5.087, "high": 5.1, "low": 5.085, "close": 5.092, "volume": 21591.215, "close_time": 1766275199999, "quote_volume": 109954.995442, "trades": 494, "taker_buy_base": 6335.19, "taker_buy_quote": 32263.769508 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 5.092, "high": 5.096, "low": 5.082, "close": 5.095, "volume": 12479.59, "close_time": 1766278799999, "quote_volume": 63511.187746, "trades": 481, "taker_buy_base": 7125.853, "taker_buy_quote": 36262.10524 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 5.094, "high": 5.094, "low": 5.071, "close": 5.075, "volume": 17665.503, "close_time": 1766282399999, "quote_volume": 89764.787732, "trades": 589, "taker_buy_base": 10104.119, "taker_buy_quote": 51343.400884 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 5.074, "high": 5.08, "low": 5.059, "close": 5.075, "volume": 22401.639, "close_time": 1766285999999, "quote_volume": 113638.86898, "trades": 661, "taker_buy_base": 15801.877, "taker_buy_quote": 80172.9536 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 5.076, "high": 5.107, "low": 5.075, "close": 5.103, "volume": 7490.368, "close_time": 1766289599999, "quote_volume": 38153.685293, "trades": 375, "taker_buy_base": 3652.809, "taker_buy_quote": 18614.796761 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 5.105, "high": 5.116, "low": 5.099, "close": 5.112, "volume": 13122.729, "close_time": 1766293199999, "quote_volume": 67056.92487, "trades": 506, "taker_buy_base": 5388.0, "taker_buy_quote": 27535.765571 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 5.114, "high": 5.138, "low": 5.112, "close": 5.129, "volume": 21184.518, "close_time": 1766296799999, "quote_volume": 108651.801342, "trades": 673, "taker_buy_base": 12648.313, "taker_buy_quote": 64864.021248 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 5.129, "high": 5.142, "low": 5.127, "close": 5.128, "volume": 16800.427, "close_time": 1766300399999, "quote_volume": 86280.181044, "trades": 498, "taker_buy_base": 8770.104, "taker_buy_quote": 45042.709126 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 5.128, "high": 5.13, "low": 5.112, "close": 5.12, "volume": 13903.663, "close_time": 1766303999999, "quote_volume": 71170.97115, "trades": 385, "taker_buy_base": 7007.032, "taker_buy_quote": 35861.319055 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 5.121, "high": 5.14, "low": 5.105, "close": 5.135, "volume": 20012.269, "close_time": 1766307599999, "quote_volume": 102432.551012, "trades": 745, "taker_buy_base": 8603.911, "taker_buy_quote": 44010.682938 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 5.138, "high": 5.15, "low": 5.118, "close": 5.14, "volume": 15374.842, "close_time": 1766311199999, "quote_volume": 78939.381229, "trades": 462, "taker_buy_base": 8153.758, "taker_buy_quote": 41867.677447 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 5.142, "high": 5.15, "low": 5.127, "close": 5.132, "volume": 14960.956, "close_time": 1766314799999, "quote_volume": 76846.375029, "trades": 411, "taker_buy_base": 6797.032, "taker_buy_quote": 34913.044777 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 5.132, "high": 5.133, "low": 5.116, "close": 5.121, "volume": 11895.247, "close_time": 1766318399999, "quote_volume": 60952.946826, "trades": 361, "taker_buy_base": 5547.363, "taker_buy_quote": 28429.67307 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 5.124, "high": 5.13, "low": 5.072, "close": 5.086, "volume": 14113.862, "close_time": 1766321999999, "quote_volume": 71967.761454, "trades": 691, "taker_buy_base": 5166.002, "taker_buy_quote": 26354.258588 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 5.085, "high": 5.085, "low": 5.005, "close": 5.029, "volume": 39309.078, "close_time": 1766325599999, "quote_volume": 197996.033106, "trades": 1835, "taker_buy_base": 17082.05, "taker_buy_quote": 86028.808702 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 5.029, "high": 5.06, "low": 5.025, "close": 5.031, "volume": 21331.473, "close_time": 1766329199999, "quote_volume": 107451.42122, "trades": 694, "taker_buy_base": 10494.409, "taker_buy_quote": 52874.588283 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 5.029, "high": 5.035, "low": 5.018, "close": 5.029, "volume": 21258.908, "close_time": 1766332799999, "quote_volume": 106853.153753, "trades": 592, "taker_buy_base": 12942.11, "taker_buy_quote": 65049.106826 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 5.026, "high": 5.03, "low": 4.999, "close": 5.008, "volume": 19988.048, "close_time": 1766336399999, "quote_volume": 100136.412355, "trades": 555, "taker_buy_base": 8974.555, "taker_buy_quote": 44978.817122 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 5.009, "high": 5.036, "low": 5.003, "close": 5.028, "volume": 23262.025, "close_time": 1766339999999, "quote_volume": 116878.880911, "trades": 570, "taker_buy_base": 12237.676, "taker_buy_quote": 61492.095706 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 5.028, "high": 5.03, "low": 5.006, "close": 5.029, "volume": 14922.461, "close_time": 1766343599999, "quote_volume": 74918.005754, "trades": 478, "taker_buy_base": 6397.989, "taker_buy_quote": 32112.660527 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 5.028, "high": 5.045, "low": 5.017, "close": 5.042, "volume": 17791.338, "close_time": 1766347199999, "quote_volume": 89504.738628, "trades": 320, "taker_buy_base": 8281.651, "taker_buy_quote": 41652.557278 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 5.043, "high": 5.048, "low": 5.033, "close": 5.035, "volume": 8321.929, "close_time": 1766350799999, "quote_volume": 41932.673225, "trades": 168, "taker_buy_base": 4798.229, "taker_buy_quote": 24176.828579 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 5.036, "high": 5.065, "low": 5.034, "close": 5.047, "volume": 19555.304, "close_time": 1766354399999, "quote_volume": 98772.976986, "trades": 287, "taker_buy_base": 9751.172, "taker_buy_quote": 49243.795115 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 5.048, "high": 5.08, "low": 5.038, "close": 5.08, "volume": 11335.566, "close_time": 1766357999999, "quote_volume": 57288.478874, "trades": 203, "taker_buy_base": 4474.551, "taker_buy_quote": 22612.150169 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 5.081, "high": 5.09, "low": 5.06, "close": 5.068, "volume": 20687.153, "close_time": 1766361599999, "quote_volume": 104926.047155, "trades": 384, "taker_buy_base": 7696.501, "taker_buy_quote": 39043.399326 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 5.07, "high": 5.126, "low": 5.07, "close": 5.073, "volume": 8933.91, "close_time": 1766365199999, "quote_volume": 45473.612505, "trades": 419, "taker_buy_base": 4332.258, "taker_buy_quote": 22060.628672 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 5.073, "high": 5.089, "low": 5.049, "close": 5.059, "volume": 5896.591, "close_time": 1766368799999, "quote_volume": 29937.49398, "trades": 517, "taker_buy_base": 1965.112, "taker_buy_quote": 9981.411722 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 5.059, "high": 5.063, "low": 5.028, "close": 5.059, "volume": 7432.629, "close_time": 1766372399999, "quote_volume": 37534.138902, "trades": 531, "taker_buy_base": 3966.463, "taker_buy_quote": 20037.001629 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 5.061, "high": 5.086, "low": 5.056, "close": 5.065, "volume": 9586.967, "close_time": 1766375999999, "quote_volume": 48574.081158, "trades": 243, "taker_buy_base": 3296.606, "taker_buy_quote": 16704.752012 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 5.065, "high": 5.069, "low": 5.05, "close": 5.051, "volume": 9856.827, "close_time": 1766379599999, "quote_volume": 49846.332461, "trades": 292, "taker_buy_base": 2254.305, "taker_buy_quote": 11399.122122 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 5.053, "high": 5.053, "low": 5.022, "close": 5.03, "volume": 14802.215, "close_time": 1766383199999, "quote_volume": 74474.724827, "trades": 424, "taker_buy_base": 5294.267, "taker_buy_quote": 26638.959878 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 5.03, "high": 5.032, "low": 5.026, "close": 5.027, "volume": 9315.792, "close_time": 1766386799999, "quote_volume": 46839.418114, "trades": 179, "taker_buy_base": 3758.771, "taker_buy_quote": 18901.223364 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 5.026, "high": 5.091, "low": 5.024, "close": 5.066, "volume": 24278.808, "close_time": 1766390399999, "quote_volume": 122692.280658, "trades": 664, "taker_buy_base": 13657.612, "taker_buy_quote": 69040.589844 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 5.066, "high": 5.083, "low": 5.051, "close": 5.057, "volume": 7688.059, "close_time": 1766393999999, "quote_volume": 38925.864753, "trades": 344, "taker_buy_base": 2637.962, "taker_buy_quote": 13351.335972 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 5.058, "high": 5.073, "low": 5.048, "close": 5.06, "volume": 8433.966, "close_time": 1766397599999, "quote_volume": 42691.706213, "trades": 307, "taker_buy_base": 3505.138, "taker_buy_quote": 17746.919429 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 5.062, "high": 5.062, "low": 5.005, "close": 5.013, "volume": 20820.426, "close_time": 1766401199999, "quote_volume": 104770.068267, "trades": 481, "taker_buy_base": 9306.015, "taker_buy_quote": 46804.74825 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 5.011, "high": 5.016, "low": 4.97, "close": 5.004, "volume": 22627.572, "close_time": 1766404799999, "quote_volume": 112925.501147, "trades": 672, "taker_buy_base": 11254.868, "taker_buy_quote": 56194.878695 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 5.001, "high": 5.029, "low": 4.994, "close": 5.017, "volume": 17927.937, "close_time": 1766408399999, "quote_volume": 89826.315029, "trades": 515, "taker_buy_base": 9664.137, "taker_buy_quote": 48426.994716 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 5.016, "high": 5.02, "low": 5.0, "close": 5.017, "volume": 7407.955, "close_time": 1766411999999, "quote_volume": 37096.613641, "trades": 351, "taker_buy_base": 4183.618, "taker_buy_quote": 20951.023899 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 5.016, "high": 5.053, "low": 5.013, "close": 5.047, "volume": 20069.011, "close_time": 1766415599999, "quote_volume": 100964.951724, "trades": 652, "taker_buy_base": 10994.187, "taker_buy_quote": 55309.779494 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 5.047, "high": 5.063, "low": 5.019, "close": 5.052, "volume": 11684.857, "close_time": 1766419199999, "quote_volume": 58895.755274, "trades": 428, "taker_buy_base": 5625.162, "taker_buy_quote": 28351.758649 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 5.052, "high": 5.061, "low": 5.022, "close": 5.025, "volume": 8195.659, "close_time": 1766422799999, "quote_volume": 41339.923602, "trades": 304, "taker_buy_base": 2639.707, "taker_buy_quote": 13301.28206 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 5.025, "high": 5.025, "low": 4.99, "close": 4.998, "volume": 13801.038, "close_time": 1766426399999, "quote_volume": 69012.201967, "trades": 519, "taker_buy_base": 3716.438, "taker_buy_quote": 18583.759827 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 4.995, "high": 5.014, "low": 4.991, "close": 5.008, "volume": 12231.482, "close_time": 1766429999999, "quote_volume": 61218.987206, "trades": 447, "taker_buy_base": 6888.056, "taker_buy_quote": 34479.306223 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 5.007, "high": 5.013, "low": 4.974, "close": 4.986, "volume": 6628.821, "close_time": 1766433599999, "quote_volume": 33093.601976, "trades": 406, "taker_buy_base": 1917.309, "taker_buy_quote": 9577.211848 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 4.985, "high": 4.993, "low": 4.938, "close": 4.958, "volume": 20050.414, "close_time": 1766437199999, "quote_volume": 99521.328793, "trades": 993, "taker_buy_base": 9293.458, "taker_buy_quote": 46129.343344 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 4.955, "high": 4.961, "low": 4.948, "close": 4.951, "volume": 7071.3, "close_time": 1766440799999, "quote_volume": 35031.582876, "trades": 313, "taker_buy_base": 3150.091, "taker_buy_quote": 15605.451562 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 4.951, "high": 4.984, "low": 4.948, "close": 4.981, "volume": 9273.412, "close_time": 1766444399999, "quote_volume": 45976.76433, "trades": 275, "taker_buy_base": 4507.375, "taker_buy_quote": 22359.847674 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 4.982, "high": 4.985, "low": 4.965, "close": 4.979, "volume": 3994.583, "close_time": 1766447999999, "quote_volume": 19883.295874, "trades": 254, "taker_buy_base": 2617.057, "taker_buy_quote": 13026.691757 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.979, "high": 4.994, "low": 4.968, "close": 4.981, "volume": 5010.747, "close_time": 1766451599999, "quote_volume": 24961.860952, "trades": 274, "taker_buy_base": 1423.886, "taker_buy_quote": 7090.549847 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 4.981, "high": 4.988, "low": 4.96, "close": 4.962, "volume": 6760.685, "close_time": 1766455199999, "quote_volume": 33633.501392, "trades": 287, "taker_buy_base": 2437.157, "taker_buy_quote": 12128.857495 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 4.962, "high": 4.973, "low": 4.947, "close": 4.954, "volume": 17701.217, "close_time": 1766458799999, "quote_volume": 87761.943661, "trades": 727, "taker_buy_base": 5415.17, "taker_buy_quote": 26850.414732 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 4.954, "high": 4.957, "low": 4.926, "close": 4.941, "volume": 14911.442, "close_time": 1766462399999, "quote_volume": 73725.813155, "trades": 684, "taker_buy_base": 5428.554, "taker_buy_quote": 26827.193917 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 4.94, "high": 4.941, "low": 4.928, "close": 4.933, "volume": 4572.789, "close_time": 1766465999999, "quote_volume": 22562.386709, "trades": 208, "taker_buy_base": 1845.582, "taker_buy_quote": 9104.151071 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 4.933, "high": 4.938, "low": 4.889, "close": 4.918, "volume": 14354.694, "close_time": 1766469599999, "quote_volume": 70574.259685, "trades": 668, "taker_buy_base": 6648.635, "taker_buy_quote": 32702.163409 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 4.917, "high": 4.924, "low": 4.898, "close": 4.907, "volume": 7571.256, "close_time": 1766473199999, "quote_volume": 37176.045788, "trades": 448, "taker_buy_base": 3678.207, "taker_buy_quote": 18063.857062 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 4.907, "high": 4.928, "low": 4.901, "close": 4.921, "volume": 8794.268, "close_time": 1766476799999, "quote_volume": 43230.850883, "trades": 369, "taker_buy_base": 5088.403, "taker_buy_quote": 25015.551062 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 4.922, "high": 4.944, "low": 4.92, "close": 4.933, "volume": 7516.613, "close_time": 1766480399999, "quote_volume": 37076.435675, "trades": 244, "taker_buy_base": 3007.887, "taker_buy_quote": 14841.777544 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 4.937, "high": 4.944, "low": 4.925, "close": 4.934, "volume": 10333.777, "close_time": 1766483999999, "quote_volume": 50964.122758, "trades": 216, "taker_buy_base": 4991.408, "taker_buy_quote": 24612.601217 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 4.932, "high": 4.96, "low": 4.925, "close": 4.957, "volume": 5460.126, "close_time": 1766487599999, "quote_volume": 26979.444856, "trades": 227, "taker_buy_base": 1818.992, "taker_buy_quote": 8988.059076 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 4.956, "high": 4.966, "low": 4.947, "close": 4.947, "volume": 11378.346, "close_time": 1766491199999, "quote_volume": 56415.770086, "trades": 317, "taker_buy_base": 7191.187, "taker_buy_quote": 35656.124971 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 4.947, "high": 4.957, "low": 4.93, "close": 4.953, "volume": 9280.07, "close_time": 1766494799999, "quote_volume": 45901.116137, "trades": 415, "taker_buy_base": 5011.369, "taker_buy_quote": 24779.348968 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 4.955, "high": 4.963, "low": 4.924, "close": 4.935, "volume": 5987.533, "close_time": 1766498399999, "quote_volume": 29591.350319, "trades": 513, "taker_buy_base": 2397.361, "taker_buy_quote": 11844.709519 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 4.935, "high": 4.947, "low": 4.899, "close": 4.918, "volume": 16738.562, "close_time": 1766501999999, "quote_volume": 82497.552465, "trades": 794, "taker_buy_base": 5400.049, "taker_buy_quote": 26616.451012 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 4.917, "high": 4.935, "low": 4.9, "close": 4.913, "volume": 9564.053, "close_time": 1766505599999, "quote_volume": 47023.496449, "trades": 593, "taker_buy_base": 5358.636, "taker_buy_quote": 26340.016954 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 4.911, "high": 4.945, "low": 4.908, "close": 4.935, "volume": 9205.362, "close_time": 1766509199999, "quote_volume": 45408.237132, "trades": 777, "taker_buy_base": 5454.361, "taker_buy_quote": 26905.997128 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 4.935, "high": 4.947, "low": 4.896, "close": 4.896, "volume": 7839.471, "close_time": 1766512799999, "quote_volume": 38594.922298, "trades": 447, "taker_buy_base": 4287.578, "taker_buy_quote": 21134.78932 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 4.896, "high": 4.965, "low": 4.896, "close": 4.96, "volume": 10580.155, "close_time": 1766516399999, "quote_volume": 52268.024365, "trades": 876, "taker_buy_base": 4828.99, "taker_buy_quote": 23844.38457 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 4.96, "high": 4.965, "low": 4.941, "close": 4.948, "volume": 8774.694, "close_time": 1766519999999, "quote_volume": 43448.28144, "trades": 360, "taker_buy_base": 3855.368, "taker_buy_quote": 19072.741432 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 4.949, "high": 4.988, "low": 4.949, "close": 4.976, "volume": 5377.626, "close_time": 1766523599999, "quote_volume": 26729.678894, "trades": 397, "taker_buy_base": 1747.547, "taker_buy_quote": 8686.122389 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 4.979, "high": 4.985, "low": 4.965, "close": 4.982, "volume": 5208.444, "close_time": 1766527199999, "quote_volume": 25902.617225, "trades": 225, "taker_buy_base": 1332.678, "taker_buy_quote": 6627.067948 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 4.981, "high": 4.986, "low": 4.945, "close": 4.95, "volume": 7600.636, "close_time": 1766530799999, "quote_volume": 37770.54204, "trades": 359, "taker_buy_base": 4526.335, "taker_buy_quote": 22478.134566 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 4.951, "high": 4.959, "low": 4.944, "close": 4.946, "volume": 8018.72, "close_time": 1766534399999, "quote_volume": 39707.834488, "trades": 286, "taker_buy_base": 3640.029, "taker_buy_quote": 18019.925528 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.949, "high": 4.962, "low": 4.94, "close": 4.951, "volume": 4919.361, "close_time": 1766537999999, "quote_volume": 24342.837973, "trades": 185, "taker_buy_base": 1788.873, "taker_buy_quote": 8848.059024 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 4.953, "high": 4.957, "low": 4.928, "close": 4.929, "volume": 4965.238, "close_time": 1766541599999, "quote_volume": 24538.554524, "trades": 237, "taker_buy_base": 2690.386, "taker_buy_quote": 13289.384339 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 4.927, "high": 4.932, "low": 4.899, "close": 4.908, "volume": 12497.271, "close_time": 1766545199999, "quote_volume": 61448.738139, "trades": 406, "taker_buy_base": 5326.873, "taker_buy_quote": 26190.928409 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 4.906, "high": 4.93, "low": 4.9, "close": 4.93, "volume": 10874.141, "close_time": 1766548799999, "quote_volume": 53432.234155, "trades": 260, "taker_buy_base": 5496.412, "taker_buy_quote": 26999.367501 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 4.931, "high": 4.939, "low": 4.902, "close": 4.903, "volume": 10854.233, "close_time": 1766552399999, "quote_volume": 53423.056361, "trades": 330, "taker_buy_base": 4900.983, "taker_buy_quote": 24125.189294 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 4.903, "high": 4.91, "low": 4.898, "close": 4.906, "volume": 24518.509, "close_time": 1766555999999, "quote_volume": 120234.942745, "trades": 757, "taker_buy_base": 11521.218, "taker_buy_quote": 56498.45784 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 4.906, "high": 4.908, "low": 4.866, "close": 4.891, "volume": 35488.413, "close_time": 1766559599999, "quote_volume": 173371.262681, "trades": 808, "taker_buy_base": 14180.391, "taker_buy_quote": 69235.497415 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 4.891, "high": 4.893, "low": 4.842, "close": 4.85, "volume": 30380.208, "close_time": 1766563199999, "quote_volume": 147673.436065, "trades": 870, "taker_buy_base": 18498.664, "taker_buy_quote": 89827.008054 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 4.85, "high": 4.854, "low": 4.777, "close": 4.828, "volume": 119027.067, "close_time": 1766566799999, "quote_volume": 571839.286888, "trades": 3071, "taker_buy_base": 50938.097, "taker_buy_quote": 244846.256193 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 4.827, "high": 4.849, "low": 4.827, "close": 4.834, "volume": 7486.508, "close_time": 1766570399999, "quote_volume": 36212.676933, "trades": 238, "taker_buy_base": 4153.679, "taker_buy_quote": 20089.688 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 4.833, "high": 4.854, "low": 4.83, "close": 4.837, "volume": 3929.449, "close_time": 1766573999999, "quote_volume": 19028.681265, "trades": 212, "taker_buy_base": 1563.801, "taker_buy_quote": 7569.677648 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 4.839, "high": 4.846, "low": 4.831, "close": 4.844, "volume": 12530.148, "close_time": 1766577599999, "quote_volume": 60640.070826, "trades": 360, "taker_buy_base": 6431.137, "taker_buy_quote": 31124.01436 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 4.845, "high": 4.851, "low": 4.841, "close": 4.846, "volume": 5836.081, "close_time": 1766581199999, "quote_volume": 28283.284531, "trades": 230, "taker_buy_base": 1940.301, "taker_buy_quote": 9404.024223 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 4.845, "high": 4.845, "low": 4.826, "close": 4.829, "volume": 10837.699, "close_time": 1766584799999, "quote_volume": 52376.440603, "trades": 279, "taker_buy_base": 4319.279, "taker_buy_quote": 20871.516087 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 4.829, "high": 4.86, "low": 4.809, "close": 4.851, "volume": 11814.911, "close_time": 1766588399999, "quote_volume": 57130.355531, "trades": 409, "taker_buy_base": 5664.534, "taker_buy_quote": 27393.752197 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 4.852, "high": 4.89, "low": 4.841, "close": 4.885, "volume": 12379.139, "close_time": 1766591999999, "quote_volume": 60250.426208, "trades": 472, "taker_buy_base": 7504.421, "taker_buy_quote": 36530.658785 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 4.886, "high": 4.901, "low": 4.869, "close": 4.886, "volume": 11075.845, "close_time": 1766595599999, "quote_volume": 54102.230671, "trades": 476, "taker_buy_base": 5312.949, "taker_buy_quote": 25945.686198 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 4.89, "high": 4.895, "low": 4.87, "close": 4.877, "volume": 8927.342, "close_time": 1766599199999, "quote_volume": 43617.125845, "trades": 385, "taker_buy_base": 4272.57, "taker_buy_quote": 20887.239555 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 4.879, "high": 4.903, "low": 4.875, "close": 4.902, "volume": 5707.014, "close_time": 1766602799999, "quote_volume": 27911.800862, "trades": 336, "taker_buy_base": 2348.655, "taker_buy_quote": 11495.365212 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 4.901, "high": 4.907, "low": 4.894, "close": 4.907, "volume": 4375.544, "close_time": 1766606399999, "quote_volume": 21445.903757, "trades": 197, "taker_buy_base": 2403.075, "taker_buy_quote": 11777.243719 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 4.907, "high": 4.925, "low": 4.906, "close": 4.916, "volume": 8138.761, "close_time": 1766609999999, "quote_volume": 40013.850606, "trades": 270, "taker_buy_base": 5041.973, "taker_buy_quote": 24789.465848 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 4.918, "high": 4.933, "low": 4.917, "close": 4.933, "volume": 7782.035, "close_time": 1766613599999, "quote_volume": 38356.473608, "trades": 256, "taker_buy_base": 4630.145, "taker_buy_quote": 22821.029821 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 4.934, "high": 4.956, "low": 4.934, "close": 4.949, "volume": 10499.932, "close_time": 1766617199999, "quote_volume": 51928.154077, "trades": 333, "taker_buy_base": 4590.925, "taker_buy_quote": 22695.674983 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 4.947, "high": 4.947, "low": 4.91, "close": 4.915, "volume": 7114.538, "close_time": 1766620799999, "quote_volume": 35008.245954, "trades": 319, "taker_buy_base": 2933.48, "taker_buy_quote": 14437.855905 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.917, "high": 4.938, "low": 4.916, "close": 4.929, "volume": 7620.217, "close_time": 1766624399999, "quote_volume": 37557.394477, "trades": 274, "taker_buy_base": 3138.173, "taker_buy_quote": 15464.213042 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 4.93, "high": 4.934, "low": 4.92, "close": 4.927, "volume": 5878.223, "close_time": 1766627999999, "quote_volume": 28961.702979, "trades": 183, "taker_buy_base": 3311.164, "taker_buy_quote": 16311.515474 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 4.928, "high": 4.95, "low": 4.926, "close": 4.949, "volume": 5642.979, "close_time": 1766631599999, "quote_volume": 27896.967322, "trades": 200, "taker_buy_base": 4717.546, "taker_buy_quote": 23325.556258 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 4.95, "high": 4.951, "low": 4.94, "close": 4.945, "volume": 4645.916, "close_time": 1766635199999, "quote_volume": 22972.263904, "trades": 138, "taker_buy_base": 1908.311, "taker_buy_quote": 9436.416161 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 4.946, "high": 4.954, "low": 4.942, "close": 4.954, "volume": 3578.381, "close_time": 1766638799999, "quote_volume": 17707.734516, "trades": 214, "taker_buy_base": 1641.178, "taker_buy_quote": 8123.236428 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 4.953, "high": 4.957, "low": 4.945, "close": 4.948, "volume": 6139.997, "close_time": 1766642399999, "quote_volume": 30394.989439, "trades": 272, "taker_buy_base": 2205.04, "taker_buy_quote": 10916.441737 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 4.947, "high": 4.968, "low": 4.946, "close": 4.958, "volume": 6197.323, "close_time": 1766645999999, "quote_volume": 30735.681338, "trades": 269, "taker_buy_base": 4446.737, "taker_buy_quote": 22054.989255 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 4.958, "high": 4.961, "low": 4.944, "close": 4.958, "volume": 7249.578, "close_time": 1766649599999, "quote_volume": 35907.944619, "trades": 187, "taker_buy_base": 2779.89, "taker_buy_quote": 13766.298039 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 4.96, "high": 4.968, "low": 4.928, "close": 4.943, "volume": 9841.402, "close_time": 1766653199999, "quote_volume": 48682.59785, "trades": 455, "taker_buy_base": 5549.114, "taker_buy_quote": 27449.462797 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 4.943, "high": 4.944, "low": 4.927, "close": 4.93, "volume": 6177.225, "close_time": 1766656799999, "quote_volume": 30463.646902, "trades": 215, "taker_buy_base": 2180.731, "taker_buy_quote": 10753.053536 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 4.931, "high": 4.944, "low": 4.915, "close": 4.934, "volume": 5650.05, "close_time": 1766660399999, "quote_volume": 27839.867029, "trades": 383, "taker_buy_base": 2526.082, "taker_buy_quote": 12453.032985 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 4.934, "high": 4.94, "low": 4.927, "close": 4.93, "volume": 4758.071, "close_time": 1766663999999, "quote_volume": 23466.60296, "trades": 259, "taker_buy_base": 2766.046, "taker_buy_quote": 13642.020496 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 4.93, "high": 4.96, "low": 4.93, "close": 4.954, "volume": 4773.446, "close_time": 1766667599999, "quote_volume": 23610.012428, "trades": 380, "taker_buy_base": 2474.326, "taker_buy_quote": 12232.808454 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 4.954, "high": 4.964, "low": 4.946, "close": 4.96, "volume": 2795.313, "close_time": 1766671199999, "quote_volume": 13848.23899, "trades": 215, "taker_buy_base": 934.957, "taker_buy_quote": 4634.80091 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 4.96, "high": 4.963, "low": 4.933, "close": 4.942, "volume": 6433.24, "close_time": 1766674799999, "quote_volume": 31823.847017, "trades": 327, "taker_buy_base": 3451.267, "taker_buy_quote": 17082.80815 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 4.943, "high": 4.973, "low": 4.937, "close": 4.957, "volume": 9197.907, "close_time": 1766678399999, "quote_volume": 45618.52668, "trades": 542, "taker_buy_base": 5570.469, "taker_buy_quote": 27637.699253 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 4.96, "high": 4.983, "low": 4.949, "close": 4.96, "volume": 11181.605, "close_time": 1766681999999, "quote_volume": 55532.077628, "trades": 461, "taker_buy_base": 4735.191, "taker_buy_quote": 23511.868586 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 4.96, "high": 4.961, "low": 4.942, "close": 4.958, "volume": 8907.008, "close_time": 1766685599999, "quote_volume": 44115.752736, "trades": 333, "taker_buy_base": 2234.051, "taker_buy_quote": 11068.179408 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 4.957, "high": 4.967, "low": 4.95, "close": 4.957, "volume": 13217.575, "close_time": 1766689199999, "quote_volume": 65522.47387, "trades": 406, "taker_buy_base": 6451.159, "taker_buy_quote": 31986.871139 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 4.956, "high": 4.959, "low": 4.948, "close": 4.954, "volume": 5449.532, "close_time": 1766692799999, "quote_volume": 26983.967357, "trades": 200, "taker_buy_base": 2022.584, "taker_buy_quote": 10016.468707 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 4.955, "high": 4.961, "low": 4.94, "close": 4.952, "volume": 3788.899, "close_time": 1766696399999, "quote_volume": 18766.795983, "trades": 155, "taker_buy_base": 1588.585, "taker_buy_quote": 7866.52171 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 4.951, "high": 4.951, "low": 4.94, "close": 4.943, "volume": 1276.022, "close_time": 1766699999999, "quote_volume": 6307.854008, "trades": 72, "taker_buy_base": 824.993, "taker_buy_quote": 4076.992941 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 4.943, "high": 4.943, "low": 4.876, "close": 4.893, "volume": 14549.593, "close_time": 1766703599999, "quote_volume": 71440.587172, "trades": 612, "taker_buy_base": 4239.523, "taker_buy_quote": 20812.405349 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 4.89, "high": 4.902, "low": 4.858, "close": 4.873, "volume": 31154.104, "close_time": 1766707199999, "quote_volume": 152203.534449, "trades": 658, "taker_buy_base": 17225.432, "taker_buy_quote": 84208.127267 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 4.873, "high": 4.879, "low": 4.852, "close": 4.872, "volume": 13247.146, "close_time": 1766710799999, "quote_volume": 64430.299387, "trades": 509, "taker_buy_base": 4529.752, "taker_buy_quote": 22034.527136 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 4.872, "high": 4.9, "low": 4.872, "close": 4.881, "volume": 8599.379, "close_time": 1766714399999, "quote_volume": 42046.200748, "trades": 364, "taker_buy_base": 5159.025, "taker_buy_quote": 25228.861384 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 4.883, "high": 4.964, "low": 4.883, "close": 4.949, "volume": 18483.583, "close_time": 1766717999999, "quote_volume": 91400.045837, "trades": 804, "taker_buy_base": 12096.96, "taker_buy_quote": 59824.64034 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 4.952, "high": 4.954, "low": 4.927, "close": 4.939, "volume": 3616.22, "close_time": 1766721599999, "quote_volume": 17853.418253, "trades": 281, "taker_buy_base": 2079.649, "taker_buy_quote": 10269.820802 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 4.938, "high": 4.941, "low": 4.921, "close": 4.932, "volume": 5264.87, "close_time": 1766725199999, "quote_volume": 25962.176478, "trades": 254, "taker_buy_base": 1969.48, "taker_buy_quote": 9716.927588 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 4.93, "high": 4.943, "low": 4.924, "close": 4.943, "volume": 6720.78, "close_time": 1766728799999, "quote_volume": 33148.137984, "trades": 264, "taker_buy_base": 3773.563, "taker_buy_quote": 18610.353657 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 4.943, "high": 4.974, "low": 4.943, "close": 4.955, "volume": 13314.28, "close_time": 1766732399999, "quote_volume": 66027.846107, "trades": 446, "taker_buy_base": 8127.446, "taker_buy_quote": 40318.387459 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 4.955, "high": 4.968, "low": 4.926, "close": 4.932, "volume": 13708.37, "close_time": 1766735999999, "quote_volume": 67825.907674, "trades": 473, "taker_buy_base": 5413.174, "taker_buy_quote": 26821.071452 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 4.932, "high": 4.948, "low": 4.927, "close": 4.932, "volume": 6672.637, "close_time": 1766739599999, "quote_volume": 32921.882286, "trades": 344, "taker_buy_base": 2499.642, "taker_buy_quote": 12331.284535 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 4.933, "high": 4.941, "low": 4.925, "close": 4.933, "volume": 15772.559, "close_time": 1766743199999, "quote_volume": 77824.540211, "trades": 454, "taker_buy_base": 6780.346, "taker_buy_quote": 33449.126112 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 4.93, "high": 4.936, "low": 4.926, "close": 4.934, "volume": 9543.205, "close_time": 1766746799999, "quote_volume": 47050.66372, "trades": 259, "taker_buy_base": 3599.004, "taker_buy_quote": 17745.090758 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 4.934, "high": 4.934, "low": 4.914, "close": 4.914, "volume": 4853.445, "close_time": 1766750399999, "quote_volume": 23892.790147, "trades": 151, "taker_buy_base": 952.932, "taker_buy_quote": 4689.407087 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 4.914, "high": 4.935, "low": 4.911, "close": 4.929, "volume": 3691.605, "close_time": 1766753999999, "quote_volume": 18189.84724, "trades": 210, "taker_buy_base": 1917.842, "taker_buy_quote": 9450.32017 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 4.93, "high": 4.939, "low": 4.923, "close": 4.939, "volume": 3641.937, "close_time": 1766757599999, "quote_volume": 17953.798998, "trades": 167, "taker_buy_base": 2452.205, "taker_buy_quote": 12084.541609 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 4.94, "high": 4.94, "low": 4.882, "close": 4.896, "volume": 15400.272, "close_time": 1766761199999, "quote_volume": 75625.892231, "trades": 581, "taker_buy_base": 7157.705, "taker_buy_quote": 35153.685738 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 4.895, "high": 4.907, "low": 4.877, "close": 4.89, "volume": 14049.812, "close_time": 1766764799999, "quote_volume": 68778.181564, "trades": 634, "taker_buy_base": 7392.999, "taker_buy_quote": 36191.653351 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 4.893, "high": 4.9, "low": 4.852, "close": 4.858, "volume": 11842.375, "close_time": 1766768399999, "quote_volume": 57774.613249, "trades": 459, "taker_buy_base": 4789.682, "taker_buy_quote": 23364.842837 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 4.859, "high": 4.888, "low": 4.853, "close": 4.877, "volume": 12322.554, "close_time": 1766771999999, "quote_volume": 59992.741535, "trades": 335, "taker_buy_base": 5189.467, "taker_buy_quote": 25262.405148 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 4.877, "high": 4.882, "low": 4.87, "close": 4.877, "volume": 6931.672, "close_time": 1766775599999, "quote_volume": 33803.41769, "trades": 196, "taker_buy_base": 3914.587, "taker_buy_quote": 19089.363695 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 4.876, "high": 4.905, "low": 4.87, "close": 4.896, "volume": 5804.524, "close_time": 1766779199999, "quote_volume": 28369.174683, "trades": 257, "taker_buy_base": 3820.729, "taker_buy_quote": 18677.089069 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 4.897, "high": 4.913, "low": 4.892, "close": 4.903, "volume": 4953.123, "close_time": 1766782799999, "quote_volume": 24298.367094, "trades": 174, "taker_buy_base": 1544.889, "taker_buy_quote": 7573.68213 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 4.905, "high": 4.91, "low": 4.893, "close": 4.894, "volume": 1355.634, "close_time": 1766786399999, "quote_volume": 6645.325889, "trades": 116, "taker_buy_base": 830.251, "taker_buy_quote": 4070.01953 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 4.892, "high": 4.904, "low": 4.887, "close": 4.904, "volume": 4561.319, "close_time": 1766789999999, "quote_volume": 22323.23141, "trades": 118, "taker_buy_base": 2121.513, "taker_buy_quote": 10383.652146 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 4.903, "high": 4.906, "low": 4.89, "close": 4.896, "volume": 4154.306, "close_time": 1766793599999, "quote_volume": 20343.924761, "trades": 83, "taker_buy_base": 2357.018, "taker_buy_quote": 11543.357878 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.896, "high": 4.9, "low": 4.875, "close": 4.88, "volume": 19541.216, "close_time": 1766797199999, "quote_volume": 95445.644408, "trades": 292, "taker_buy_base": 9152.32, "taker_buy_quote": 44688.556336 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 4.881, "high": 4.909, "low": 4.876, "close": 4.909, "volume": 10700.977, "close_time": 1766800799999, "quote_volume": 52355.274058, "trades": 241, "taker_buy_base": 7350.657, "taker_buy_quote": 35945.691432 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 4.91, "high": 4.939, "low": 4.907, "close": 4.928, "volume": 16870.963, "close_time": 1766804399999, "quote_volume": 82985.205609, "trades": 369, "taker_buy_base": 8085.385, "taker_buy_quote": 39754.429738 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 4.928, "high": 4.944, "low": 4.923, "close": 4.944, "volume": 5164.236, "close_time": 1766807999999, "quote_volume": 25471.573791, "trades": 115, "taker_buy_base": 4104.861, "taker_buy_quote": 20245.960783 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 4.945, "high": 4.956, "low": 4.929, "close": 4.93, "volume": 4454.151, "close_time": 1766811599999, "quote_volume": 22011.885679, "trades": 163, "taker_buy_base": 1883.957, "taker_buy_quote": 9313.828696 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 4.931, "high": 4.95, "low": 4.93, "close": 4.936, "volume": 9125.273, "close_time": 1766815199999, "quote_volume": 45052.419966, "trades": 234, "taker_buy_base": 5014.651, "taker_buy_quote": 24755.388723 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 4.937, "high": 4.939, "low": 4.931, "close": 4.932, "volume": 8169.865, "close_time": 1766818799999, "quote_volume": 40318.633445, "trades": 145, "taker_buy_base": 3418.383, "taker_buy_quote": 16869.073447 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 4.933, "high": 4.936, "low": 4.922, "close": 4.933, "volume": 9572.868, "close_time": 1766822399999, "quote_volume": 47195.19847, "trades": 180, "taker_buy_base": 4429.48, "taker_buy_quote": 21837.761502 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 4.935, "high": 4.938, "low": 4.922, "close": 4.922, "volume": 3583.32, "close_time": 1766825999999, "quote_volume": 17680.321975, "trades": 112, "taker_buy_base": 1674.728, "taker_buy_quote": 8262.595845 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 4.922, "high": 4.925, "low": 4.906, "close": 4.909, "volume": 3325.468, "close_time": 1766829599999, "quote_volume": 16349.451096, "trades": 115, "taker_buy_base": 1297.99, "taker_buy_quote": 6382.13648 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 4.909, "high": 4.924, "low": 4.9, "close": 4.919, "volume": 10975.24, "close_time": 1766833199999, "quote_volume": 53932.390099, "trades": 349, "taker_buy_base": 5298.29, "taker_buy_quote": 26051.615895 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 4.92, "high": 4.939, "low": 4.92, "close": 4.931, "volume": 9755.68, "close_time": 1766836799999, "quote_volume": 48109.500198, "trades": 192, "taker_buy_base": 5933.699, "taker_buy_quote": 29255.123866 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 4.933, "high": 4.952, "low": 4.927, "close": 4.943, "volume": 8899.452, "close_time": 1766840399999, "quote_volume": 43975.729757, "trades": 222, "taker_buy_base": 4707.379, "taker_buy_quote": 23264.147287 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 4.944, "high": 4.944, "low": 4.93, "close": 4.933, "volume": 4433.008, "close_time": 1766843999999, "quote_volume": 21877.039629, "trades": 105, "taker_buy_base": 2664.961, "taker_buy_quote": 13152.504683 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 4.934, "high": 4.95, "low": 4.933, "close": 4.944, "volume": 4503.455, "close_time": 1766847599999, "quote_volume": 22260.521426, "trades": 172, "taker_buy_base": 2503.841, "taker_buy_quote": 12379.022901 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 4.944, "high": 4.949, "low": 4.94, "close": 4.945, "volume": 5662.708, "close_time": 1766851199999, "quote_volume": 28005.008184, "trades": 96, "taker_buy_base": 2490.984, "taker_buy_quote": 12320.840129 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 4.946, "high": 4.951, "low": 4.938, "close": 4.947, "volume": 9502.836, "close_time": 1766854799999, "quote_volume": 47012.203589, "trades": 186, "taker_buy_base": 7281.426, "taker_buy_quote": 36025.060434 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 4.947, "high": 4.955, "low": 4.937, "close": 4.955, "volume": 5422.634, "close_time": 1766858399999, "quote_volume": 26826.200716, "trades": 154, "taker_buy_base": 4029.182, "taker_buy_quote": 19933.264958 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 4.955, "high": 4.967, "low": 4.954, "close": 4.959, "volume": 13229.271, "close_time": 1766861999999, "quote_volume": 65598.882743, "trades": 279, "taker_buy_base": 6428.161, "taker_buy_quote": 31881.484212 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 4.959, "high": 4.966, "low": 4.954, "close": 4.961, "volume": 6516.785, "close_time": 1766865599999, "quote_volume": 32335.332791, "trades": 133, "taker_buy_base": 3272.874, "taker_buy_quote": 16240.24395 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 4.961, "high": 4.964, "low": 4.931, "close": 4.946, "volume": 11570.785, "close_time": 1766869199999, "quote_volume": 57242.406115, "trades": 286, "taker_buy_base": 4581.805, "taker_buy_quote": 22671.609924 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 4.946, "high": 4.963, "low": 4.945, "close": 4.963, "volume": 3637.171, "close_time": 1766872799999, "quote_volume": 18018.295593, "trades": 86, "taker_buy_base": 2700.988, "taker_buy_quote": 13377.198647 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 4.964, "high": 4.979, "low": 4.933, "close": 4.938, "volume": 13290.997, "close_time": 1766876399999, "quote_volume": 65939.261843, "trades": 300, "taker_buy_base": 8073.594, "taker_buy_quote": 40061.384214 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 4.94, "high": 4.981, "low": 4.94, "close": 4.962, "volume": 16613.534, "close_time": 1766879999999, "quote_volume": 82466.801785, "trades": 376, "taker_buy_base": 13785.11, "taker_buy_quote": 68432.950678 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.963, "high": 4.972, "low": 4.953, "close": 4.954, "volume": 5166.935, "close_time": 1766883599999, "quote_volume": 25644.78453, "trades": 171, "taker_buy_base": 2472.378, "taker_buy_quote": 12275.004923 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 4.954, "high": 4.957, "low": 4.941, "close": 4.947, "volume": 6947.967, "close_time": 1766887199999, "quote_volume": 34369.655797, "trades": 153, "taker_buy_base": 2798.978, "taker_buy_quote": 13843.983878 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 4.949, "high": 4.964, "low": 4.948, "close": 4.961, "volume": 6330.94, "close_time": 1766890799999, "quote_volume": 31395.647981, "trades": 126, "taker_buy_base": 4603.783, "taker_buy_quote": 22832.649474 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 4.958, "high": 4.959, "low": 4.952, "close": 4.957, "volume": 4922.478, "close_time": 1766894399999, "quote_volume": 24395.201794, "trades": 110, "taker_buy_base": 1655.742, "taker_buy_quote": 8205.802534 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 4.954, "high": 4.958, "low": 4.95, "close": 4.952, "volume": 3352.356, "close_time": 1766897999999, "quote_volume": 16607.939923, "trades": 54, "taker_buy_base": 998.144, "taker_buy_quote": 4945.583667 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 4.95, "high": 4.963, "low": 4.943, "close": 4.951, "volume": 1416.321, "close_time": 1766901599999, "quote_volume": 7015.10231, "trades": 85, "taker_buy_base": 688.486, "taker_buy_quote": 3412.910698 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 4.951, "high": 4.954, "low": 4.944, "close": 4.95, "volume": 5275.048, "close_time": 1766905199999, "quote_volume": 26098.412716, "trades": 100, "taker_buy_base": 3174.789, "taker_buy_quote": 15708.423934 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 4.949, "high": 4.954, "low": 4.948, "close": 4.95, "volume": 1636.128, "close_time": 1766908799999, "quote_volume": 8100.144996, "trades": 41, "taker_buy_base": 857.448, "taker_buy_quote": 4244.184075 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 4.95, "high": 4.958, "low": 4.944, "close": 4.948, "volume": 12129.23, "close_time": 1766912399999, "quote_volume": 60017.738819, "trades": 175, "taker_buy_base": 1469.474, "taker_buy_quote": 7276.462655 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 4.948, "high": 4.949, "low": 4.931, "close": 4.935, "volume": 3986.389, "close_time": 1766915999999, "quote_volume": 19679.5566, "trades": 99, "taker_buy_base": 1316.297, "taker_buy_quote": 6498.620829 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 4.935, "high": 4.945, "low": 4.932, "close": 4.934, "volume": 23652.773, "close_time": 1766919599999, "quote_volume": 116760.473259, "trades": 157, "taker_buy_base": 21023.63, "taker_buy_quote": 103777.628521 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 4.933, "high": 4.939, "low": 4.916, "close": 4.939, "volume": 10961.872, "close_time": 1766923199999, "quote_volume": 54020.184147, "trades": 322, "taker_buy_base": 3481.474, "taker_buy_quote": 17161.870024 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 4.937, "high": 4.937, "low": 4.928, "close": 4.929, "volume": 4552.7, "close_time": 1766926799999, "quote_volume": 22451.162273, "trades": 122, "taker_buy_base": 2331.241, "taker_buy_quote": 11495.655853 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 4.93, "high": 4.939, "low": 4.929, "close": 4.931, "volume": 4064.714, "close_time": 1766930399999, "quote_volume": 20055.042969, "trades": 111, "taker_buy_base": 1437.193, "taker_buy_quote": 7090.913326 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 4.933, "high": 4.964, "low": 4.933, "close": 4.957, "volume": 5994.592, "close_time": 1766933999999, "quote_volume": 29702.460213, "trades": 221, "taker_buy_base": 4335.962, "taker_buy_quote": 21479.939448 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 4.957, "high": 5.007, "low": 4.936, "close": 4.942, "volume": 32135.033, "close_time": 1766937599999, "quote_volume": 159699.688242, "trades": 822, "taker_buy_base": 18375.313, "taker_buy_quote": 91312.250198 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 4.942, "high": 4.954, "low": 4.927, "close": 4.934, "volume": 12414.007, "close_time": 1766941199999, "quote_volume": 61341.151809, "trades": 338, "taker_buy_base": 7463.959, "taker_buy_quote": 36873.218086 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 4.934, "high": 4.942, "low": 4.925, "close": 4.929, "volume": 7384.4, "close_time": 1766944799999, "quote_volume": 36429.783022, "trades": 186, "taker_buy_base": 2303.615, "taker_buy_quote": 11369.893742 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 4.929, "high": 4.936, "low": 4.877, "close": 4.903, "volume": 19028.075, "close_time": 1766948399999, "quote_volume": 93419.339197, "trades": 679, "taker_buy_base": 8563.229, "taker_buy_quote": 42021.21021 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 4.902, "high": 4.923, "low": 4.901, "close": 4.916, "volume": 10877.475, "close_time": 1766951999999, "quote_volume": 53433.840097, "trades": 327, "taker_buy_base": 7353.938, "taker_buy_quote": 36131.755729 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 4.913, "high": 4.919, "low": 4.901, "close": 4.91, "volume": 8819.589, "close_time": 1766955599999, "quote_volume": 43337.46704, "trades": 236, "taker_buy_base": 4205.455, "taker_buy_quote": 20666.576207 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 4.91, "high": 4.912, "low": 4.902, "close": 4.91, "volume": 2996.772, "close_time": 1766959199999, "quote_volume": 14712.294461, "trades": 84, "taker_buy_base": 991.179, "taker_buy_quote": 4866.086567 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 4.91, "high": 4.936, "low": 4.909, "close": 4.928, "volume": 6016.993, "close_time": 1766962799999, "quote_volume": 29604.129855, "trades": 148, "taker_buy_base": 4675.104, "taker_buy_quote": 22995.801481 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 4.931, "high": 4.931, "low": 4.903, "close": 4.925, "volume": 7586.279, "close_time": 1766966399999, "quote_volume": 37290.831966, "trades": 204, "taker_buy_base": 4608.673, "taker_buy_quote": 22650.347273 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.926, "high": 4.943, "low": 4.916, "close": 4.933, "volume": 4828.872, "close_time": 1766969999999, "quote_volume": 23812.228669, "trades": 265, "taker_buy_base": 2864.963, "taker_buy_quote": 14131.70266 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 4.932, "high": 4.948, "low": 4.915, "close": 4.939, "volume": 8685.833, "close_time": 1766973599999, "quote_volume": 42842.14985, "trades": 302, "taker_buy_base": 4168.049, "taker_buy_quote": 20568.763546 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 4.944, "high": 4.973, "low": 4.944, "close": 4.968, "volume": 26010.236, "close_time": 1766977199999, "quote_volume": 129106.081325, "trades": 690, "taker_buy_base": 17216.091, "taker_buy_quote": 85462.343698 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 4.969, "high": 5.033, "low": 4.968, "close": 5.03, "volume": 32726.093, "close_time": 1766980799999, "quote_volume": 163539.765042, "trades": 630, "taker_buy_base": 23107.189, "taker_buy_quote": 115417.04994 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 5.03, "high": 5.041, "low": 5.009, "close": 5.009, "volume": 19664.821, "close_time": 1766984399999, "quote_volume": 98907.60263, "trades": 379, "taker_buy_base": 10335.82, "taker_buy_quote": 51999.753132 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 5.009, "high": 5.011, "low": 4.996, "close": 5.001, "volume": 16595.043, "close_time": 1766987999999, "quote_volume": 83073.178735, "trades": 345, "taker_buy_base": 7999.647, "taker_buy_quote": 40046.069263 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 5.001, "high": 5.015, "low": 4.993, "close": 4.997, "volume": 6326.235, "close_time": 1766991599999, "quote_volume": 31660.497319, "trades": 220, "taker_buy_base": 4070.119, "taker_buy_quote": 20372.323024 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 4.997, "high": 5.009, "low": 4.973, "close": 4.998, "volume": 19762.439, "close_time": 1766995199999, "quote_volume": 98747.873558, "trades": 427, "taker_buy_base": 6818.772, "taker_buy_quote": 34071.996632 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 4.998, "high": 5.02, "low": 4.991, "close": 4.996, "volume": 18973.861, "close_time": 1766998799999, "quote_volume": 94990.234781, "trades": 436, "taker_buy_base": 11476.015, "taker_buy_quote": 57463.688757 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 4.998, "high": 5.009, "low": 4.947, "close": 4.97, "volume": 28577.967, "close_time": 1767002399999, "quote_volume": 142176.097704, "trades": 891, "taker_buy_base": 12392.819, "taker_buy_quote": 61647.623463 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 4.969, "high": 4.988, "low": 4.954, "close": 4.957, "volume": 9319.49, "close_time": 1767005999999, "quote_volume": 46350.270908, "trades": 306, "taker_buy_base": 4071.415, "taker_buy_quote": 20254.445719 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 4.96, "high": 4.972, "low": 4.952, "close": 4.958, "volume": 13982.548, "close_time": 1767009599999, "quote_volume": 69366.064504, "trades": 318, "taker_buy_base": 7693.121, "taker_buy_quote": 38173.327689 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 4.956, "high": 4.96, "low": 4.906, "close": 4.941, "volume": 20832.768, "close_time": 1767013199999, "quote_volume": 102934.722845, "trades": 597, "taker_buy_base": 9885.386, "taker_buy_quote": 48830.725529 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 4.939, "high": 4.942, "low": 4.924, "close": 4.927, "volume": 11709.097, "close_time": 1767016799999, "quote_volume": 57762.136646, "trades": 215, "taker_buy_base": 5898.509, "taker_buy_quote": 29098.110836 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 4.927, "high": 4.969, "low": 4.914, "close": 4.927, "volume": 22674.729, "close_time": 1767020399999, "quote_volume": 112126.88018, "trades": 549, "taker_buy_base": 12871.133, "taker_buy_quote": 63665.11841 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 4.929, "high": 4.952, "low": 4.924, "close": 4.935, "volume": 22539.284, "close_time": 1767023999999, "quote_volume": 111278.173907, "trades": 538, "taker_buy_base": 10742.156, "taker_buy_quote": 53021.875561 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 4.935, "high": 4.939, "low": 4.908, "close": 4.924, "volume": 9814.743, "close_time": 1767027599999, "quote_volume": 48330.40854, "trades": 262, "taker_buy_base": 5640.499, "taker_buy_quote": 27771.98948 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 4.926, "high": 4.933, "low": 4.899, "close": 4.922, "volume": 13377.601, "close_time": 1767031199999, "quote_volume": 65735.871089, "trades": 329, "taker_buy_base": 4659.587, "taker_buy_quote": 22908.556035 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 4.92, "high": 4.928, "low": 4.897, "close": 4.902, "volume": 9682.753, "close_time": 1767034799999, "quote_volume": 47585.708218, "trades": 282, "taker_buy_base": 4435.159, "taker_buy_quote": 21806.042014 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 4.902, "high": 4.928, "low": 4.897, "close": 4.908, "volume": 9557.062, "close_time": 1767038399999, "quote_volume": 46949.213739, "trades": 264, "taker_buy_base": 5298.282, "taker_buy_quote": 26029.952045 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 4.906, "high": 4.921, "low": 4.9, "close": 4.911, "volume": 4240.278, "close_time": 1767041999999, "quote_volume": 20820.322644, "trades": 246, "taker_buy_base": 1318.33, "taker_buy_quote": 6472.100929 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 4.911, "high": 4.937, "low": 4.91, "close": 4.935, "volume": 5179.604, "close_time": 1767045599999, "quote_volume": 25512.099786, "trades": 342, "taker_buy_base": 2970.019, "taker_buy_quote": 14625.870011 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 4.934, "high": 4.938, "low": 4.922, "close": 4.927, "volume": 5823.355, "close_time": 1767049199999, "quote_volume": 28721.150852, "trades": 267, "taker_buy_base": 1725.784, "taker_buy_quote": 8509.745651 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 4.927, "high": 4.934, "low": 4.9, "close": 4.91, "volume": 9980.086, "close_time": 1767052799999, "quote_volume": 49068.085395, "trades": 333, "taker_buy_base": 4850.342, "taker_buy_quote": 23856.00974 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.91, "high": 4.933, "low": 4.903, "close": 4.912, "volume": 5360.765, "close_time": 1767056399999, "quote_volume": 26360.757565, "trades": 182, "taker_buy_base": 2779.582, "taker_buy_quote": 13671.584106 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 4.912, "high": 4.912, "low": 4.9, "close": 4.904, "volume": 7911.001, "close_time": 1767059999999, "quote_volume": 38798.930417, "trades": 137, "taker_buy_base": 3930.912, "taker_buy_quote": 19277.457073 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 4.904, "high": 4.909, "low": 4.9, "close": 4.903, "volume": 6880.957, "close_time": 1767063599999, "quote_volume": 33751.643177, "trades": 156, "taker_buy_base": 4662.3, "taker_buy_quote": 22867.27037 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 4.904, "high": 4.909, "low": 4.88, "close": 4.906, "volume": 8549.827, "close_time": 1767067199999, "quote_volume": 41875.224489, "trades": 227, "taker_buy_base": 3104.154, "taker_buy_quote": 15204.108131 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 4.905, "high": 4.912, "low": 4.899, "close": 4.904, "volume": 1693.721, "close_time": 1767070799999, "quote_volume": 8304.061827, "trades": 93, "taker_buy_base": 747.902, "taker_buy_quote": 3665.15397 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 4.903, "high": 4.909, "low": 4.873, "close": 4.898, "volume": 6374.267, "close_time": 1767074399999, "quote_volume": 31150.403174, "trades": 179, "taker_buy_base": 2853.449, "taker_buy_quote": 13942.359823 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 4.898, "high": 4.914, "low": 4.895, "close": 4.9, "volume": 6818.652, "close_time": 1767077999999, "quote_volume": 33419.224865, "trades": 181, "taker_buy_base": 2291.792, "taker_buy_quote": 11235.122642 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 4.899, "high": 4.91, "low": 4.892, "close": 4.902, "volume": 10187.322, "close_time": 1767081599999, "quote_volume": 49938.506115, "trades": 213, "taker_buy_base": 6074.351, "taker_buy_quote": 29782.532953 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 4.903, "high": 4.945, "low": 4.902, "close": 4.916, "volume": 21257.366, "close_time": 1767085199999, "quote_volume": 104731.268353, "trades": 585, "taker_buy_base": 12247.073, "taker_buy_quote": 60334.481885 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 4.917, "high": 4.93, "low": 4.912, "close": 4.925, "volume": 5352.611, "close_time": 1767088799999, "quote_volume": 26346.302676, "trades": 178, "taker_buy_base": 2812.402, "taker_buy_quote": 13846.708926 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 4.925, "high": 4.937, "low": 4.919, "close": 4.932, "volume": 6998.984, "close_time": 1767092399999, "quote_volume": 34496.708774, "trades": 135, "taker_buy_base": 3831.145, "taker_buy_quote": 18884.385377 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 4.932, "high": 4.94, "low": 4.93, "close": 4.932, "volume": 3527.683, "close_time": 1767095999999, "quote_volume": 17410.312872, "trades": 112, "taker_buy_base": 808.694, "taker_buy_quote": 3991.438447 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 4.934, "high": 4.965, "low": 4.934, "close": 4.96, "volume": 17761.041, "close_time": 1767099599999, "quote_volume": 88062.844475, "trades": 420, "taker_buy_base": 11499.852, "taker_buy_quote": 57010.126886 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 4.96, "high": 4.963, "low": 4.943, "close": 4.948, "volume": 8800.688, "close_time": 1767103199999, "quote_volume": 43611.41579, "trades": 234, "taker_buy_base": 4139.398, "taker_buy_quote": 20510.850223 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 4.947, "high": 4.96, "low": 4.924, "close": 4.954, "volume": 16477.679, "close_time": 1767106799999, "quote_volume": 81379.180403, "trades": 551, "taker_buy_base": 6624.046, "taker_buy_quote": 32716.956678 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 4.956, "high": 4.958, "low": 4.909, "close": 4.934, "volume": 8067.588, "close_time": 1767110399999, "quote_volume": 39741.305092, "trades": 394, "taker_buy_base": 3751.424, "taker_buy_quote": 18487.997794 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 4.935, "high": 4.938, "low": 4.906, "close": 4.93, "volume": 22026.01, "close_time": 1767113999999, "quote_volume": 108420.24865, "trades": 558, "taker_buy_base": 14752.049, "taker_buy_quote": 72645.424146 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 4.929, "high": 4.932, "low": 4.905, "close": 4.916, "volume": 15627.616, "close_time": 1767117599999, "quote_volume": 76863.745451, "trades": 292, "taker_buy_base": 3970.507, "taker_buy_quote": 19535.003397 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 4.915, "high": 4.924, "low": 4.902, "close": 4.911, "volume": 6335.481, "close_time": 1767121199999, "quote_volume": 31118.620776, "trades": 208, "taker_buy_base": 3234.974, "taker_buy_quote": 15892.976799 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 4.909, "high": 4.928, "low": 4.895, "close": 4.926, "volume": 11231.719, "close_time": 1767124799999, "quote_volume": 55174.627084, "trades": 308, "taker_buy_base": 4946.036, "taker_buy_quote": 24309.117173 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 4.925, "high": 4.928, "low": 4.907, "close": 4.907, "volume": 3865.616, "close_time": 1767128399999, "quote_volume": 19010.30292, "trades": 200, "taker_buy_base": 389.326, "taker_buy_quote": 1914.793969 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 4.906, "high": 4.913, "low": 4.892, "close": 4.893, "volume": 12351.406, "close_time": 1767131999999, "quote_volume": 60541.589131, "trades": 238, "taker_buy_base": 5945.952, "taker_buy_quote": 29152.192765 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 4.894, "high": 4.909, "low": 4.892, "close": 4.902, "volume": 10526.538, "close_time": 1767135599999, "quote_volume": 51584.454596, "trades": 203, "taker_buy_base": 3714.523, "taker_buy_quote": 18200.341395 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 4.901, "high": 4.91, "low": 4.899, "close": 4.905, "volume": 2940.913, "close_time": 1767139199999, "quote_volume": 14424.552879, "trades": 84, "taker_buy_base": 1857.708, "taker_buy_quote": 9111.899392 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.903, "high": 4.903, "low": 4.882, "close": 4.891, "volume": 9960.709, "close_time": 1767142799999, "quote_volume": 48693.731616, "trades": 246, "taker_buy_base": 3452.552, "taker_buy_quote": 16875.175569 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 4.892, "high": 4.954, "low": 4.892, "close": 4.935, "volume": 13108.797, "close_time": 1767146399999, "quote_volume": 64577.452603, "trades": 480, "taker_buy_base": 7680.876, "taker_buy_quote": 37856.47791 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 4.934, "high": 4.938, "low": 4.928, "close": 4.938, "volume": 4001.305, "close_time": 1767149999999, "quote_volume": 19738.306514, "trades": 127, "taker_buy_base": 2666.614, "taker_buy_quote": 13153.619501 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 4.939, "high": 4.962, "low": 4.934, "close": 4.962, "volume": 10992.25, "close_time": 1767153599999, "quote_volume": 54351.154359, "trades": 265, "taker_buy_base": 6065.162, "taker_buy_quote": 29989.097068 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 4.963, "high": 4.967, "low": 4.931, "close": 4.931, "volume": 13208.64, "close_time": 1767157199999, "quote_volume": 65408.732988, "trades": 249, "taker_buy_base": 6478.899, "taker_buy_quote": 32093.247101 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 4.93, "high": 4.952, "low": 4.93, "close": 4.942, "volume": 9553.786, "close_time": 1767160799999, "quote_volume": 47217.028318, "trades": 218, "taker_buy_base": 4640.874, "taker_buy_quote": 22934.432474 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 4.941, "high": 4.941, "low": 4.93, "close": 4.934, "volume": 13164.624, "close_time": 1767164399999, "quote_volume": 64991.218536, "trades": 186, "taker_buy_base": 7264.549, "taker_buy_quote": 35863.600152 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 4.936, "high": 4.94, "low": 4.927, "close": 4.938, "volume": 7913.776, "close_time": 1767167999999, "quote_volume": 39038.163371, "trades": 161, "taker_buy_base": 3723.204, "taker_buy_quote": 18368.222353 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 4.939, "high": 4.945, "low": 4.923, "close": 4.942, "volume": 13265.24, "close_time": 1767171599999, "quote_volume": 65428.373923, "trades": 259, "taker_buy_base": 6025.842, "taker_buy_quote": 29723.424924 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 4.943, "high": 4.957, "low": 4.932, "close": 4.941, "volume": 10415.284, "close_time": 1767175199999, "quote_volume": 51505.014998, "trades": 303, "taker_buy_base": 4398.575, "taker_buy_quote": 21751.970662 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 4.942, "high": 4.951, "low": 4.935, "close": 4.938, "volume": 4575.444, "close_time": 1767178799999, "quote_volume": 22615.466499, "trades": 133, "taker_buy_base": 2540.295, "taker_buy_quote": 12556.985833 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 4.938, "high": 4.953, "low": 4.933, "close": 4.953, "volume": 10052.837, "close_time": 1767182399999, "quote_volume": 49702.952437, "trades": 269, "taker_buy_base": 4990.244, "taker_buy_quote": 24666.527892 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 4.953, "high": 4.953, "low": 4.923, "close": 4.933, "volume": 20634.321, "close_time": 1767185999999, "quote_volume": 101834.024581, "trades": 449, "taker_buy_base": 10175.353, "taker_buy_quote": 50216.637467 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 4.934, "high": 4.96, "low": 4.909, "close": 4.932, "volume": 24934.939, "close_time": 1767189599999, "quote_volume": 123032.190065, "trades": 529, "taker_buy_base": 15790.349, "taker_buy_quote": 77968.22255 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 4.935, "high": 4.935, "low": 4.891, "close": 4.911, "volume": 39132.94, "close_time": 1767193199999, "quote_volume": 192121.92109, "trades": 1108, "taker_buy_base": 19531.268, "taker_buy_quote": 95879.652897 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 4.912, "high": 4.912, "low": 4.888, "close": 4.898, "volume": 12251.065, "close_time": 1767196799999, "quote_volume": 60021.835937, "trades": 354, "taker_buy_base": 6610.002, "taker_buy_quote": 32381.012457 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 4.897, "high": 4.897, "low": 4.793, "close": 4.82, "volume": 69704.584, "close_time": 1767200399999, "quote_volume": 337018.785374, "trades": 1974, "taker_buy_base": 32659.69, "taker_buy_quote": 157893.219972 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 4.819, "high": 4.825, "low": 4.802, "close": 4.809, "volume": 24800.98, "close_time": 1767203999999, "quote_volume": 119291.166537, "trades": 631, "taker_buy_base": 15745.209, "taker_buy_quote": 75738.60241 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 4.807, "high": 4.823, "low": 4.782, "close": 4.811, "volume": 14697.354, "close_time": 1767207599999, "quote_volume": 70605.889012, "trades": 462, "taker_buy_base": 8181.243, "taker_buy_quote": 39295.563512 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 4.811, "high": 4.822, "low": 4.797, "close": 4.797, "volume": 15294.562, "close_time": 1767211199999, "quote_volume": 73539.881403, "trades": 358, "taker_buy_base": 8174.434, "taker_buy_quote": 39308.044984 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 4.797, "high": 4.807, "low": 4.778, "close": 4.801, "volume": 20142.865, "close_time": 1767214799999, "quote_volume": 96447.237486, "trades": 575, "taker_buy_base": 6309.381, "taker_buy_quote": 30218.737893 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 4.802, "high": 4.824, "low": 4.801, "close": 4.82, "volume": 5816.865, "close_time": 1767218399999, "quote_volume": 28028.151626, "trades": 205, "taker_buy_base": 3139.28, "taker_buy_quote": 15125.511286 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 4.82, "high": 4.828, "low": 4.807, "close": 4.813, "volume": 11462.197, "close_time": 1767221999999, "quote_volume": 55193.117184, "trades": 246, "taker_buy_base": 5411.522, "taker_buy_quote": 26054.35166 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 4.812, "high": 4.815, "low": 4.794, "close": 4.795, "volume": 12961.174, "close_time": 1767225599999, "quote_volume": 62310.262644, "trades": 233, "taker_buy_base": 6066.706, "taker_buy_quote": 29175.302957 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.797, "high": 4.808, "low": 4.797, "close": 4.805, "volume": 17810.01, "close_time": 1767229199999, "quote_volume": 85541.83451, "trades": 327, "taker_buy_base": 9162.399, "taker_buy_quote": 44005.91377 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 4.807, "high": 4.819, "low": 4.799, "close": 4.804, "volume": 16530.454, "close_time": 1767232799999, "quote_volume": 79473.168875, "trades": 333, "taker_buy_base": 9039.619, "taker_buy_quote": 43464.383581 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 4.803, "high": 4.803, "low": 4.776, "close": 4.784, "volume": 17520.594, "close_time": 1767236399999, "quote_volume": 83862.55297, "trades": 364, "taker_buy_base": 8483.894, "taker_buy_quote": 40610.516585 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 4.784, "high": 4.784, "low": 4.674, "close": 4.73, "volume": 49133.354, "close_time": 1767239999999, "quote_volume": 231718.689105, "trades": 1671, "taker_buy_base": 28247.893, "taker_buy_quote": 133181.508993 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 4.729, "high": 4.729, "low": 4.702, "close": 4.711, "volume": 17704.931, "close_time": 1767243599999, "quote_volume": 83393.945672, "trades": 454, "taker_buy_base": 11621.611, "taker_buy_quote": 54741.894478 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 4.71, "high": 4.732, "low": 4.71, "close": 4.715, "volume": 9307.26, "close_time": 1767247199999, "quote_volume": 43925.344072, "trades": 250, "taker_buy_base": 5461.48, "taker_buy_quote": 25772.750972 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 4.716, "high": 4.734, "low": 4.716, "close": 4.721, "volume": 5793.991, "close_time": 1767250799999, "quote_volume": 27381.348194, "trades": 138, "taker_buy_base": 3601.699, "taker_buy_quote": 17020.660269 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 4.721, "high": 4.732, "low": 4.721, "close": 4.726, "volume": 9392.095, "close_time": 1767254399999, "quote_volume": 44393.045958, "trades": 236, "taker_buy_base": 4045.169, "taker_buy_quote": 19116.676701 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 4.726, "high": 4.73, "low": 4.699, "close": 4.719, "volume": 14645.099, "close_time": 1767257999999, "quote_volume": 69044.313404, "trades": 345, "taker_buy_base": 5840.153, "taker_buy_quote": 27539.456058 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 4.719, "high": 4.747, "low": 4.719, "close": 4.733, "volume": 11795.623, "close_time": 1767261599999, "quote_volume": 55848.677556, "trades": 307, "taker_buy_base": 6503.579, "taker_buy_quote": 30789.283485 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 4.734, "high": 4.739, "low": 4.71, "close": 4.712, "volume": 12443.508, "close_time": 1767265199999, "quote_volume": 58757.406503, "trades": 225, "taker_buy_base": 4745.004, "taker_buy_quote": 22407.854963 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 4.713, "high": 4.729, "low": 4.706, "close": 4.729, "volume": 16360.748, "close_time": 1767268799999, "quote_volume": 77179.186778, "trades": 266, "taker_buy_base": 8178.769, "taker_buy_quote": 38578.485266 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 4.728, "high": 4.728, "low": 4.709, "close": 4.712, "volume": 7527.551, "close_time": 1767272399999, "quote_volume": 35494.184202, "trades": 229, "taker_buy_base": 3410.72, "taker_buy_quote": 16081.398401 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 4.711, "high": 4.739, "low": 4.71, "close": 4.738, "volume": 5577.99, "close_time": 1767275999999, "quote_volume": 26352.780778, "trades": 276, "taker_buy_base": 4097.455, "taker_buy_quote": 19359.03208 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 4.737, "high": 4.743, "low": 4.73, "close": 4.742, "volume": 10115.73, "close_time": 1767279599999, "quote_volume": 47893.002962, "trades": 231, "taker_buy_base": 6253.42, "taker_buy_quote": 29605.897512 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 4.741, "high": 4.759, "low": 4.721, "close": 4.743, "volume": 21694.401, "close_time": 1767283199999, "quote_volume": 102793.114206, "trades": 610, "taker_buy_base": 9758.837, "taker_buy_quote": 46238.27112 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 4.744, "high": 4.766, "low": 4.732, "close": 4.764, "volume": 14790.885, "close_time": 1767286799999, "quote_volume": 70291.272123, "trades": 450, "taker_buy_base": 7981.717, "taker_buy_quote": 37953.00853 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 4.766, "high": 4.819, "low": 4.766, "close": 4.799, "volume": 27818.352, "close_time": 1767290399999, "quote_volume": 133459.374435, "trades": 636, "taker_buy_base": 15111.232, "taker_buy_quote": 72546.502708 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 4.8, "high": 4.81, "low": 4.766, "close": 4.786, "volume": 23336.173, "close_time": 1767293999999, "quote_volume": 111697.055906, "trades": 514, "taker_buy_base": 13288.532, "taker_buy_quote": 63573.783983 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 4.787, "high": 4.819, "low": 4.783, "close": 4.815, "volume": 18543.41, "close_time": 1767297599999, "quote_volume": 89074.373522, "trades": 385, "taker_buy_base": 11706.613, "taker_buy_quote": 56244.411365 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 4.818, "high": 4.824, "low": 4.802, "close": 4.805, "volume": 19764.542, "close_time": 1767301199999, "quote_volume": 95104.174192, "trades": 448, "taker_buy_base": 7283.405, "taker_buy_quote": 35064.24206 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 4.806, "high": 4.83, "low": 4.803, "close": 4.819, "volume": 7574.124, "close_time": 1767304799999, "quote_volume": 36503.95375, "trades": 289, "taker_buy_base": 3701.731, "taker_buy_quote": 17838.773433 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 4.819, "high": 4.891, "low": 4.819, "close": 4.891, "volume": 92956.372, "close_time": 1767308399999, "quote_volume": 452727.113633, "trades": 1274, "taker_buy_base": 25241.331, "taker_buy_quote": 122700.809337 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 4.892, "high": 4.913, "low": 4.873, "close": 4.886, "volume": 28380.473, "close_time": 1767311999999, "quote_volume": 138815.964443, "trades": 602, "taker_buy_base": 15347.781, "taker_buy_quote": 75103.509381 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.887, "high": 4.893, "low": 4.85, "close": 4.862, "volume": 25149.221, "close_time": 1767315599999, "quote_volume": 122439.049841, "trades": 600, "taker_buy_base": 10184.455, "taker_buy_quote": 49595.979555 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 4.865, "high": 4.866, "low": 4.829, "close": 4.839, "volume": 12305.194, "close_time": 1767319199999, "quote_volume": 59629.773192, "trades": 286, "taker_buy_base": 6449.33, "taker_buy_quote": 31265.174244 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 4.838, "high": 4.846, "low": 4.831, "close": 4.845, "volume": 10538.182, "close_time": 1767322799999, "quote_volume": 50985.792784, "trades": 284, "taker_buy_base": 5950.169, "taker_buy_quote": 28787.571171 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 4.844, "high": 4.883, "low": 4.829, "close": 4.873, "volume": 19112.318, "close_time": 1767326399999, "quote_volume": 92775.934051, "trades": 535, "taker_buy_base": 10054.542, "taker_buy_quote": 48810.357391 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 4.874, "high": 4.878, "low": 4.856, "close": 4.867, "volume": 8300.604, "close_time": 1767329999999, "quote_volume": 40401.736455, "trades": 315, "taker_buy_base": 4082.221, "taker_buy_quote": 19866.155741 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 4.867, "high": 4.867, "low": 4.835, "close": 4.863, "volume": 14073.914, "close_time": 1767333599999, "quote_volume": 68254.763133, "trades": 420, "taker_buy_base": 5020.517, "taker_buy_quote": 24360.209215 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 4.864, "high": 4.884, "low": 4.863, "close": 4.865, "volume": 10374.093, "close_time": 1767337199999, "quote_volume": 50551.053262, "trades": 302, "taker_buy_base": 6454.356, "taker_buy_quote": 31450.114806 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 4.866, "high": 4.87, "low": 4.85, "close": 4.857, "volume": 8262.951, "close_time": 1767340799999, "quote_volume": 40145.759057, "trades": 262, "taker_buy_base": 3635.307, "taker_buy_quote": 17661.379694 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 4.858, "high": 4.878, "low": 4.854, "close": 4.877, "volume": 13571.246, "close_time": 1767344399999, "quote_volume": 65996.304515, "trades": 292, "taker_buy_base": 5966.949, "taker_buy_quote": 29022.598281 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 4.878, "high": 4.947, "low": 4.878, "close": 4.931, "volume": 27864.373, "close_time": 1767347999999, "quote_volume": 136771.42666, "trades": 861, "taker_buy_base": 15141.546, "taker_buy_quote": 74264.276421 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 4.931, "high": 4.969, "low": 4.928, "close": 4.955, "volume": 35630.483, "close_time": 1767351599999, "quote_volume": 176242.230456, "trades": 893, "taker_buy_base": 17968.71, "taker_buy_quote": 88914.086991 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 4.956, "high": 4.956, "low": 4.911, "close": 4.922, "volume": 25320.558, "close_time": 1767355199999, "quote_volume": 125054.493512, "trades": 679, "taker_buy_base": 10779.767, "taker_buy_quote": 53255.886304 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 4.921, "high": 4.988, "low": 4.913, "close": 4.988, "volume": 26073.988, "close_time": 1767358799999, "quote_volume": 129129.620998, "trades": 658, "taker_buy_base": 15994.171, "taker_buy_quote": 79272.616329 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 4.989, "high": 4.99, "low": 4.972, "close": 4.977, "volume": 19107.483, "close_time": 1767362399999, "quote_volume": 95210.376896, "trades": 485, "taker_buy_base": 10150.555, "taker_buy_quote": 50585.874533 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 4.976, "high": 4.998, "low": 4.932, "close": 4.983, "volume": 53835.675, "close_time": 1767365999999, "quote_volume": 267608.995788, "trades": 1392, "taker_buy_base": 32340.928, "taker_buy_quote": 160804.340146 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 4.984, "high": 4.993, "low": 4.945, "close": 4.979, "volume": 20706.958, "close_time": 1767369599999, "quote_volume": 103037.298566, "trades": 673, "taker_buy_base": 10291.839, "taker_buy_quote": 51199.962572 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 4.979, "high": 5.034, "low": 4.978, "close": 5.015, "volume": 40427.495, "close_time": 1767373199999, "quote_volume": 202439.778905, "trades": 1148, "taker_buy_base": 26484.785, "taker_buy_quote": 132647.646305 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 5.015, "high": 5.045, "low": 5.014, "close": 5.033, "volume": 29101.984, "close_time": 1767376799999, "quote_volume": 146350.870507, "trades": 798, "taker_buy_base": 13374.055, "taker_buy_quote": 67243.331404 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 5.031, "high": 5.042, "low": 4.973, "close": 4.99, "volume": 29269.563, "close_time": 1767380399999, "quote_volume": 146747.663192, "trades": 660, "taker_buy_base": 12156.478, "taker_buy_quote": 61005.995702 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 4.992, "high": 5.019, "low": 4.989, "close": 5.014, "volume": 20808.828, "close_time": 1767383999999, "quote_volume": 104254.458721, "trades": 500, "taker_buy_base": 11656.105, "taker_buy_quote": 58401.002924 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 5.015, "high": 5.025, "low": 4.996, "close": 5.004, "volume": 14959.429, "close_time": 1767387599999, "quote_volume": 74989.905939, "trades": 430, "taker_buy_base": 7697.034, "taker_buy_quote": 38589.302895 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 5.005, "high": 5.019, "low": 5.0, "close": 5.01, "volume": 15153.813, "close_time": 1767391199999, "quote_volume": 75916.001207, "trades": 416, "taker_buy_base": 9083.945, "taker_buy_quote": 45513.521271 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 5.01, "high": 5.059, "low": 5.01, "close": 5.05, "volume": 21445.321, "close_time": 1767394799999, "quote_volume": 107937.071059, "trades": 689, "taker_buy_base": 10509.305, "taker_buy_quote": 52880.881524 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 5.05, "high": 5.071, "low": 5.038, "close": 5.048, "volume": 34974.874, "close_time": 1767398399999, "quote_volume": 176804.073959, "trades": 940, "taker_buy_base": 18710.944, "taker_buy_quote": 94592.947163 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 5.05, "high": 5.092, "low": 5.049, "close": 5.078, "volume": 25080.256, "close_time": 1767401999999, "quote_volume": 127341.426628, "trades": 787, "taker_buy_base": 13047.517, "taker_buy_quote": 66240.39531 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 5.074, "high": 5.105, "low": 5.055, "close": 5.07, "volume": 29897.945, "close_time": 1767405599999, "quote_volume": 151764.087804, "trades": 866, "taker_buy_base": 17097.834, "taker_buy_quote": 86807.020966 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 5.069, "high": 5.092, "low": 5.052, "close": 5.08, "volume": 16682.064, "close_time": 1767409199999, "quote_volume": 84603.11685, "trades": 542, "taker_buy_base": 8417.944, "taker_buy_quote": 42702.835567 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 5.079, "high": 5.112, "low": 5.07, "close": 5.109, "volume": 17392.214, "close_time": 1767412799999, "quote_volume": 88532.432121, "trades": 427, "taker_buy_base": 10457.567, "taker_buy_quote": 53233.161676 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 5.107, "high": 5.113, "low": 5.082, "close": 5.085, "volume": 16608.687, "close_time": 1767416399999, "quote_volume": 84628.246854, "trades": 395, "taker_buy_base": 7713.47, "taker_buy_quote": 39297.704754 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 5.085, "high": 5.089, "low": 5.053, "close": 5.068, "volume": 10075.485, "close_time": 1767419999999, "quote_volume": 51076.080027, "trades": 345, "taker_buy_base": 6104.026, "taker_buy_quote": 30951.824414 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 5.067, "high": 5.085, "low": 5.02, "close": 5.034, "volume": 16041.124, "close_time": 1767423599999, "quote_volume": 81036.800214, "trades": 489, "taker_buy_base": 6359.493, "taker_buy_quote": 32119.930281 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 5.032, "high": 5.033, "low": 4.947, "close": 4.965, "volume": 48641.711, "close_time": 1767427199999, "quote_volume": 242193.505096, "trades": 1177, "taker_buy_base": 18944.932, "taker_buy_quote": 94296.975171 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 4.964, "high": 4.99, "low": 4.957, "close": 4.977, "volume": 11380.717, "close_time": 1767430799999, "quote_volume": 56655.881346, "trades": 492, "taker_buy_base": 4305.15, "taker_buy_quote": 21432.022195 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 4.978, "high": 5.01, "low": 4.964, "close": 4.999, "volume": 15354.479, "close_time": 1767434399999, "quote_volume": 76619.40579, "trades": 505, "taker_buy_base": 8056.838, "taker_buy_quote": 40209.4011 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 5.0, "high": 5.011, "low": 4.989, "close": 5.007, "volume": 12993.605, "close_time": 1767437999999, "quote_volume": 64934.884916, "trades": 416, "taker_buy_base": 5952.234, "taker_buy_quote": 29755.623232 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 5.007, "high": 5.032, "low": 4.998, "close": 5.026, "volume": 13523.97, "close_time": 1767441599999, "quote_volume": 67876.02898, "trades": 494, "taker_buy_base": 9036.688, "taker_buy_quote": 45354.575102 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 5.025, "high": 5.03, "low": 5.0, "close": 5.027, "volume": 19512.926, "close_time": 1767445199999, "quote_volume": 97871.577012, "trades": 454, "taker_buy_base": 10674.099, "taker_buy_quote": 53517.382675 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 5.027, "high": 5.042, "low": 5.02, "close": 5.029, "volume": 13594.359, "close_time": 1767448799999, "quote_volume": 68412.492022, "trades": 380, "taker_buy_base": 7508.002, "taker_buy_quote": 37785.618746 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 5.028, "high": 5.068, "low": 5.012, "close": 5.063, "volume": 43328.164, "close_time": 1767452399999, "quote_volume": 218467.270345, "trades": 1219, "taker_buy_base": 24357.323, "taker_buy_quote": 122767.178137 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 5.064, "high": 5.092, "low": 5.039, "close": 5.086, "volume": 30779.008, "close_time": 1767455999999, "quote_volume": 156027.052069, "trades": 949, "taker_buy_base": 16107.168, "taker_buy_quote": 81654.717587 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 5.089, "high": 5.636, "low": 5.083, "close": 5.559, "volume": 400008.214, "close_time": 1767459599999, "quote_volume": 2142545.922371, "trades": 11932, "taker_buy_base": 248010.173, "taker_buy_quote": 1329526.395325 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 5.557, "high": 5.579, "low": 5.289, "close": 5.333, "volume": 326348.17, "close_time": 1767463199999, "quote_volume": 1765464.039702, "trades": 11802, "taker_buy_base": 153900.122, "taker_buy_quote": 833515.190811 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 5.333, "high": 5.429, "low": 5.276, "close": 5.357, "volume": 125304.871, "close_time": 1767466799999, "quote_volume": 671738.244097, "trades": 4364, "taker_buy_base": 67648.263, "taker_buy_quote": 363040.350342 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 5.355, "high": 5.379, "low": 5.308, "close": 5.346, "volume": 56763.687, "close_time": 1767470399999, "quote_volume": 303345.989027, "trades": 2046, "taker_buy_base": 30919.741, "taker_buy_quote": 165305.098084 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 5.345, "high": 5.347, "low": 5.279, "close": 5.319, "volume": 85315.043, "close_time": 1767473999999, "quote_volume": 452891.58644, "trades": 2507, "taker_buy_base": 40975.199, "taker_buy_quote": 217651.288071 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 5.318, "high": 5.355, "low": 5.282, "close": 5.313, "volume": 48371.846, "close_time": 1767477599999, "quote_volume": 257496.103478, "trades": 1602, "taker_buy_base": 28909.734, "taker_buy_quote": 154068.041639 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 5.31, "high": 5.333, "low": 5.206, "close": 5.282, "volume": 61337.916, "close_time": 1767481199999, "quote_volume": 323974.261498, "trades": 1929, "taker_buy_base": 21394.707, "taker_buy_quote": 112984.588084 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 5.283, "high": 5.3, "low": 5.255, "close": 5.261, "volume": 27279.524, "close_time": 1767484799999, "quote_volume": 143871.022401, "trades": 1064, "taker_buy_base": 13781.526, "taker_buy_quote": 72700.046577 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 5.259, "high": 5.321, "low": 5.255, "close": 5.319, "volume": 72544.127, "close_time": 1767488399999, "quote_volume": 384145.096622, "trades": 2040, "taker_buy_base": 33147.678, "taker_buy_quote": 175271.224868 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 5.316, "high": 5.351, "low": 5.304, "close": 5.331, "volume": 37505.583, "close_time": 1767491999999, "quote_volume": 199736.194635, "trades": 1179, "taker_buy_base": 21184.805, "taker_buy_quote": 112801.800001 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 5.33, "high": 5.377, "low": 5.323, "close": 5.341, "volume": 47185.336, "close_time": 1767495599999, "quote_volume": 252408.03057, "trades": 1600, "taker_buy_base": 24333.634, "taker_buy_quote": 130128.883198 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 5.341, "high": 5.423, "low": 5.317, "close": 5.42, "volume": 66077.785, "close_time": 1767499199999, "quote_volume": 355206.705732, "trades": 1942, "taker_buy_base": 39806.264, "taker_buy_quote": 213900.540144 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 5.421, "high": 5.444, "low": 5.353, "close": 5.368, "volume": 74348.943, "close_time": 1767502799999, "quote_volume": 401185.270208, "trades": 2495, "taker_buy_base": 35177.12, "taker_buy_quote": 189891.460077 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 5.367, "high": 5.418, "low": 5.342, "close": 5.381, "volume": 35241.194, "close_time": 1767506399999, "quote_volume": 189879.304974, "trades": 1290, "taker_buy_base": 16956.963, "taker_buy_quote": 91367.026196 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 5.383, "high": 5.432, "low": 5.348, "close": 5.372, "volume": 63270.647, "close_time": 1767509999999, "quote_volume": 340859.14628, "trades": 2310, "taker_buy_base": 29913.012, "taker_buy_quote": 161195.011156 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 5.372, "high": 5.43, "low": 5.363, "close": 5.401, "volume": 48135.674, "close_time": 1767513599999, "quote_volume": 260374.974147, "trades": 1593, "taker_buy_base": 28263.384, "taker_buy_quote": 152904.780078 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 5.401, "high": 5.428, "low": 5.366, "close": 5.4, "volume": 54204.053, "close_time": 1767517199999, "quote_volume": 292433.261621, "trades": 1962, "taker_buy_base": 22124.186, "taker_buy_quote": 119418.796206 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 5.399, "high": 5.498, "low": 5.388, "close": 5.487, "volume": 149675.836, "close_time": 1767520799999, "quote_volume": 813516.514196, "trades": 3161, "taker_buy_base": 98205.04, "taker_buy_quote": 533405.901509 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 5.487, "high": 5.487, "low": 5.395, "close": 5.436, "volume": 85454.065, "close_time": 1767524399999, "quote_volume": 465040.420905, "trades": 2667, "taker_buy_base": 45343.176, "taker_buy_quote": 246898.757536 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 5.435, "high": 5.51, "low": 5.426, "close": 5.462, "volume": 78499.868, "close_time": 1767527999999, "quote_volume": 429517.330195, "trades": 2532, "taker_buy_base": 51401.615, "taker_buy_quote": 281408.93316 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 5.461, "high": 5.495, "low": 5.414, "close": 5.43, "volume": 60860.906, "close_time": 1767531599999, "quote_volume": 332341.872754, "trades": 1968, "taker_buy_base": 33480.491, "taker_buy_quote": 182921.656518 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 5.429, "high": 5.429, "low": 5.364, "close": 5.413, "volume": 37478.568, "close_time": 1767535199999, "quote_volume": 202352.684352, "trades": 1431, "taker_buy_base": 17277.29, "taker_buy_quote": 93342.518017 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 5.414, "high": 5.436, "low": 5.39, "close": 5.426, "volume": 54765.629, "close_time": 1767538799999, "quote_volume": 296544.017966, "trades": 1472, "taker_buy_base": 26426.965, "taker_buy_quote": 143094.328184 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 5.424, "high": 5.447, "low": 5.4, "close": 5.435, "volume": 74575.877, "close_time": 1767542399999, "quote_volume": 404570.190751, "trades": 1805, "taker_buy_base": 44900.642, "taker_buy_quote": 243514.163952 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 5.435, "high": 5.447, "low": 5.36, "close": 5.416, "volume": 150538.977, "close_time": 1767545999999, "quote_volume": 813459.789668, "trades": 2578, "taker_buy_base": 87164.508, "taker_buy_quote": 470420.107081 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 5.415, "high": 5.44, "low": 5.397, "close": 5.431, "volume": 42666.282, "close_time": 1767549599999, "quote_volume": 231318.650162, "trades": 1457, "taker_buy_base": 17356.03, "taker_buy_quote": 94092.323613 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 5.43, "high": 5.456, "low": 5.385, "close": 5.426, "volume": 50393.893, "close_time": 1767553199999, "quote_volume": 272898.662549, "trades": 1363, "taker_buy_base": 20247.07, "taker_buy_quote": 109689.65271 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 5.424, "high": 5.424, "low": 5.359, "close": 5.391, "volume": 50816.228, "close_time": 1767556799999, "quote_volume": 273900.088551, "trades": 1219, "taker_buy_base": 23621.223, "taker_buy_quote": 127346.163198 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 5.393, "high": 5.429, "low": 5.387, "close": 5.394, "volume": 36538.944, "close_time": 1767560399999, "quote_volume": 197637.880992, "trades": 969, "taker_buy_base": 18257.672, "taker_buy_quote": 98737.898751 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 5.395, "high": 5.411, "low": 5.36, "close": 5.384, "volume": 28963.108, "close_time": 1767563999999, "quote_volume": 155936.051387, "trades": 803, "taker_buy_base": 13131.081, "taker_buy_quote": 70730.52951 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 5.384, "high": 5.429, "low": 5.374, "close": 5.398, "volume": 23431.461, "close_time": 1767567599999, "quote_volume": 126481.301065, "trades": 684, "taker_buy_base": 11574.64, "taker_buy_quote": 62481.894672 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 5.4, "high": 5.431, "low": 5.378, "close": 5.416, "volume": 29229.264, "close_time": 1767571199999, "quote_volume": 157738.544145, "trades": 783, "taker_buy_base": 19542.437, "taker_buy_quote": 105418.884341 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.416, "high": 5.439, "low": 5.362, "close": 5.406, "volume": 47636.129, "close_time": 1767574799999, "quote_volume": 257307.381652, "trades": 1276, "taker_buy_base": 26485.531, "taker_buy_quote": 142912.741468 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 5.407, "high": 5.476, "low": 5.402, "close": 5.471, "volume": 48968.27, "close_time": 1767578399999, "quote_volume": 266675.00392, "trades": 1605, "taker_buy_base": 27369.749, "taker_buy_quote": 149088.373702 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 5.472, "high": 5.514, "low": 5.443, "close": 5.475, "volume": 71587.269, "close_time": 1767581999999, "quote_volume": 392559.53425, "trades": 2127, "taker_buy_base": 44945.123, "taker_buy_quote": 246533.358316 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 5.474, "high": 5.529, "low": 5.447, "close": 5.496, "volume": 64051.288, "close_time": 1767585599999, "quote_volume": 351503.117781, "trades": 1738, "taker_buy_base": 34151.026, "taker_buy_quote": 187433.416683 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 5.497, "high": 5.512, "low": 5.413, "close": 5.444, "volume": 35896.834, "close_time": 1767589199999, "quote_volume": 196099.770055, "trades": 1383, "taker_buy_base": 16582.25, "taker_buy_quote": 90580.752766 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 5.442, "high": 5.478, "low": 5.434, "close": 5.443, "volume": 37922.933, "close_time": 1767592799999, "quote_volume": 207032.601347, "trades": 966, "taker_buy_base": 15302.089, "taker_buy_quote": 83525.8881 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 5.442, "high": 5.455, "low": 5.386, "close": 5.424, "volume": 34227.23, "close_time": 1767596399999, "quote_volume": 185423.495014, "trades": 1325, "taker_buy_base": 14699.087, "taker_buy_quote": 79746.566142 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 5.424, "high": 5.577, "low": 5.422, "close": 5.549, "volume": 63150.153, "close_time": 1767599999999, "quote_volume": 348291.664651, "trades": 2413, "taker_buy_base": 34983.49, "taker_buy_quote": 193140.876822 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 5.553, "high": 5.581, "low": 5.494, "close": 5.501, "volume": 65543.34, "close_time": 1767603599999, "quote_volume": 363275.386512, "trades": 2274, "taker_buy_base": 34364.892, "taker_buy_quote": 190588.098231 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 5.501, "high": 5.513, "low": 5.441, "close": 5.458, "volume": 45442.865, "close_time": 1767607199999, "quote_volume": 248779.248075, "trades": 1836, "taker_buy_base": 22606.731, "taker_buy_quote": 123773.928645 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 5.46, "high": 5.484, "low": 5.436, "close": 5.463, "volume": 34693.786, "close_time": 1767610799999, "quote_volume": 189592.445682, "trades": 1332, "taker_buy_base": 19929.242, "taker_buy_quote": 108925.019434 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 5.461, "high": 5.493, "low": 5.441, "close": 5.482, "volume": 27771.766, "close_time": 1767614399999, "quote_volume": 151822.560466, "trades": 862, "taker_buy_base": 15688.568, "taker_buy_quote": 85777.409624 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 5.482, "high": 5.483, "low": 5.441, "close": 5.477, "volume": 26381.607, "close_time": 1767617999999, "quote_volume": 144015.515011, "trades": 947, "taker_buy_base": 13114.9, "taker_buy_quote": 71620.864315 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 5.478, "high": 5.543, "low": 5.467, "close": 5.506, "volume": 51070.441, "close_time": 1767621599999, "quote_volume": 280694.032517, "trades": 1512, "taker_buy_base": 26200.5, "taker_buy_quote": 144034.205261 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 5.505, "high": 5.54, "low": 5.466, "close": 5.519, "volume": 47499.303, "close_time": 1767625199999, "quote_volume": 260956.138363, "trades": 1567, "taker_buy_base": 24453.784, "taker_buy_quote": 134392.308081 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 5.52, "high": 5.541, "low": 5.468, "close": 5.505, "volume": 65926.934, "close_time": 1767628799999, "quote_volume": 362747.79012, "trades": 1791, "taker_buy_base": 32230.832, "taker_buy_quote": 177301.071889 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 5.507, "high": 5.565, "low": 5.496, "close": 5.519, "volume": 41994.256, "close_time": 1767632399999, "quote_volume": 232026.629571, "trades": 1500, "taker_buy_base": 19921.996, "taker_buy_quote": 110089.834725 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 5.519, "high": 5.542, "low": 5.467, "close": 5.534, "volume": 38962.397, "close_time": 1767635999999, "quote_volume": 214418.914628, "trades": 1226, "taker_buy_base": 20951.189, "taker_buy_quote": 115369.181715 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 5.535, "high": 5.586, "low": 5.522, "close": 5.585, "volume": 64407.389, "close_time": 1767639599999, "quote_volume": 357919.405352, "trades": 1419, "taker_buy_base": 48208.041, "taker_buy_quote": 267918.865825 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 5.584, "high": 5.584, "low": 5.529, "close": 5.568, "volume": 27817.262, "close_time": 1767643199999, "quote_volume": 154547.586983, "trades": 1104, "taker_buy_base": 10385.424, "taker_buy_quote": 57690.527042 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 5.568, "high": 5.651, "low": 5.561, "close": 5.61, "volume": 65675.016, "close_time": 1767646799999, "quote_volume": 368362.709499, "trades": 1987, "taker_buy_base": 31139.658, "taker_buy_quote": 174597.244299 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 5.612, "high": 5.637, "low": 5.584, "close": 5.585, "volume": 16836.554, "close_time": 1767650399999, "quote_volume": 94448.142985, "trades": 878, "taker_buy_base": 6628.373, "taker_buy_quote": 37187.80673 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 5.586, "high": 5.685, "low": 5.581, "close": 5.627, "volume": 18328.533, "close_time": 1767653999999, "quote_volume": 103093.361365, "trades": 1021, "taker_buy_base": 10145.162, "taker_buy_quote": 57086.79815 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 5.628, "high": 5.652, "low": 5.602, "close": 5.621, "volume": 16089.536, "close_time": 1767657599999, "quote_volume": 90574.780587, "trades": 811, "taker_buy_base": 6673.671, "taker_buy_quote": 37569.732878 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.622, "high": 5.622, "low": 5.528, "close": 5.591, "volume": 27209.68, "close_time": 1767661199999, "quote_volume": 151639.906759, "trades": 1288, "taker_buy_base": 10548.661, "taker_buy_quote": 58766.395537 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 5.591, "high": 5.61, "low": 5.56, "close": 5.569, "volume": 19435.517, "close_time": 1767664799999, "quote_volume": 108579.945789, "trades": 991, "taker_buy_base": 6092.43, "taker_buy_quote": 33994.312669 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 5.569, "high": 5.591, "low": 5.544, "close": 5.554, "volume": 13490.316, "close_time": 1767668399999, "quote_volume": 75119.221031, "trades": 849, "taker_buy_base": 5894.127, "taker_buy_quote": 32823.95977 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 5.553, "high": 5.644, "low": 5.551, "close": 5.64, "volume": 19172.385, "close_time": 1767671999999, "quote_volume": 107336.037648, "trades": 968, "taker_buy_base": 12282.04, "taker_buy_quote": 68764.864568 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 5.642, "high": 5.642, "low": 5.587, "close": 5.588, "volume": 20738.417, "close_time": 1767675599999, "quote_volume": 116405.647358, "trades": 945, "taker_buy_base": 7169.501, "taker_buy_quote": 40259.715295 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 5.588, "high": 5.593, "low": 5.552, "close": 5.581, "volume": 15901.886, "close_time": 1767679199999, "quote_volume": 88572.873533, "trades": 863, "taker_buy_base": 6432.454, "taker_buy_quote": 35822.190926 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 5.581, "high": 5.618, "low": 5.563, "close": 5.564, "volume": 14385.37, "close_time": 1767682799999, "quote_volume": 80385.639095, "trades": 808, "taker_buy_base": 6561.075, "taker_buy_quote": 36677.110979 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 5.564, "high": 5.573, "low": 5.481, "close": 5.488, "volume": 44860.627, "close_time": 1767686399999, "quote_volume": 247614.118638, "trades": 1459, "taker_buy_base": 17984.667, "taker_buy_quote": 99246.960515 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 5.487, "high": 5.507, "low": 5.399, "close": 5.446, "volume": 46187.676, "close_time": 1767689999999, "quote_volume": 252091.136467, "trades": 1277, "taker_buy_base": 15672.36, "taker_buy_quote": 85608.963439 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 5.444, "high": 5.478, "low": 5.434, "close": 5.469, "volume": 23591.856, "close_time": 1767693599999, "quote_volume": 128769.761533, "trades": 894, "taker_buy_base": 11206.186, "taker_buy_quote": 61172.231769 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 5.467, "high": 5.507, "low": 5.459, "close": 5.496, "volume": 13572.217, "close_time": 1767697199999, "quote_volume": 74461.209111, "trades": 501, "taker_buy_base": 8954.824, "taker_buy_quote": 49128.079514 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 5.494, "high": 5.541, "low": 5.491, "close": 5.529, "volume": 25570.771, "close_time": 1767700799999, "quote_volume": 141113.398558, "trades": 695, "taker_buy_base": 13778.78, "taker_buy_quote": 76035.031727 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 5.529, "high": 5.555, "low": 5.517, "close": 5.542, "volume": 17380.374, "close_time": 1767704399999, "quote_volume": 96232.544193, "trades": 556, "taker_buy_base": 9985.602, "taker_buy_quote": 55305.233956 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 5.541, "high": 5.654, "low": 5.537, "close": 5.599, "volume": 45476.661, "close_time": 1767707999999, "quote_volume": 254833.280081, "trades": 1556, "taker_buy_base": 24614.832, "taker_buy_quote": 138020.166511 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 5.6, "high": 5.631, "low": 5.544, "close": 5.581, "volume": 36466.525, "close_time": 1767711599999, "quote_volume": 203980.630022, "trades": 1949, "taker_buy_base": 18360.709, "taker_buy_quote": 102726.711698 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 5.581, "high": 5.597, "low": 5.495, "close": 5.519, "volume": 34148.018, "close_time": 1767715199999, "quote_volume": 189456.138318, "trades": 1373, "taker_buy_base": 15750.043, "taker_buy_quote": 87451.803749 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 5.52, "high": 5.538, "low": 5.371, "close": 5.424, "volume": 72812.445, "close_time": 1767718799999, "quote_volume": 395078.279957, "trades": 2846, "taker_buy_base": 37578.31, "taker_buy_quote": 203854.67112 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 5.421, "high": 5.45, "low": 5.294, "close": 5.334, "volume": 53210.117, "close_time": 1767722399999, "quote_volume": 286143.110298, "trades": 1999, "taker_buy_base": 22376.371, "taker_buy_quote": 120194.915845 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 5.33, "high": 5.412, "low": 5.318, "close": 5.398, "volume": 24518.874, "close_time": 1767725999999, "quote_volume": 131325.717881, "trades": 853, "taker_buy_base": 15869.316, "taker_buy_quote": 84901.599514 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 5.397, "high": 5.416, "low": 5.378, "close": 5.384, "volume": 10948.401, "close_time": 1767729599999, "quote_volume": 59089.267529, "trades": 455, "taker_buy_base": 5585.492, "taker_buy_quote": 30168.013764 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 5.383, "high": 5.435, "low": 5.383, "close": 5.417, "volume": 7097.233, "close_time": 1767733199999, "quote_volume": 38412.121187, "trades": 384, "taker_buy_base": 4630.239, "taker_buy_quote": 25057.620013 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 5.42, "high": 5.466, "low": 5.401, "close": 5.44, "volume": 10495.614, "close_time": 1767736799999, "quote_volume": 57139.038759, "trades": 675, "taker_buy_base": 4976.925, "taker_buy_quote": 27095.441525 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 5.442, "high": 5.457, "low": 5.417, "close": 5.451, "volume": 6008.541, "close_time": 1767740399999, "quote_volume": 32667.134283, "trades": 429, "taker_buy_base": 2812.603, "taker_buy_quote": 15299.096876 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 5.45, "high": 5.485, "low": 5.45, "close": 5.482, "volume": 5823.692, "close_time": 1767743999999, "quote_volume": 31869.281405, "trades": 337, "taker_buy_base": 1757.252, "taker_buy_quote": 9620.772778 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.481, "high": 5.481, "low": 5.429, "close": 5.43, "volume": 17807.577, "close_time": 1767747599999, "quote_volume": 97159.212481, "trades": 771, "taker_buy_base": 12337.222, "taker_buy_quote": 67313.81077 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 5.43, "high": 5.459, "low": 5.415, "close": 5.439, "volume": 11230.122, "close_time": 1767751199999, "quote_volume": 61085.365294, "trades": 584, "taker_buy_base": 6199.372, "taker_buy_quote": 33728.51911 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 5.438, "high": 5.47, "low": 5.427, "close": 5.467, "volume": 13814.574, "close_time": 1767754799999, "quote_volume": 75254.473841, "trades": 608, "taker_buy_base": 10714.558, "taker_buy_quote": 58382.488189 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 5.469, "high": 5.514, "low": 5.464, "close": 5.475, "volume": 11241.872, "close_time": 1767758399999, "quote_volume": 61762.609346, "trades": 497, "taker_buy_base": 6481.178, "taker_buy_quote": 35604.225433 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 5.477, "high": 5.481, "low": 5.446, "close": 5.457, "volume": 5342.026, "close_time": 1767761999999, "quote_volume": 29180.823438, "trades": 318, "taker_buy_base": 2393.492, "taker_buy_quote": 13073.711245 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 5.455, "high": 5.487, "low": 5.443, "close": 5.487, "volume": 8575.886, "close_time": 1767765599999, "quote_volume": 46819.714264, "trades": 357, "taker_buy_base": 4857.693, "taker_buy_quote": 26539.704356 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 5.487, "high": 5.49, "low": 5.466, "close": 5.469, "volume": 6820.19, "close_time": 1767769199999, "quote_volume": 37356.338944, "trades": 245, "taker_buy_base": 3369.848, "taker_buy_quote": 18452.809511 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 5.472, "high": 5.515, "low": 5.472, "close": 5.494, "volume": 8039.2, "close_time": 1767772799999, "quote_volume": 44160.84757, "trades": 321, "taker_buy_base": 4064.64, "taker_buy_quote": 22340.596507 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 5.495, "high": 5.54, "low": 5.493, "close": 5.532, "volume": 15792.416, "close_time": 1767776399999, "quote_volume": 87081.60475, "trades": 738, "taker_buy_base": 8556.245, "taker_buy_quote": 47179.54075 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 5.532, "high": 5.532, "low": 5.442, "close": 5.45, "volume": 16302.12, "close_time": 1767779999999, "quote_volume": 89115.804453, "trades": 852, "taker_buy_base": 3883.451, "taker_buy_quote": 21236.165561 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 5.449, "high": 5.484, "low": 5.444, "close": 5.481, "volume": 6571.282, "close_time": 1767783599999, "quote_volume": 35892.474412, "trades": 403, "taker_buy_base": 2929.362, "taker_buy_quote": 16011.355942 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 5.479, "high": 5.537, "low": 5.476, "close": 5.489, "volume": 24962.349, "close_time": 1767787199999, "quote_volume": 137381.625195, "trades": 812, "taker_buy_base": 12877.981, "taker_buy_quote": 70912.631571 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 5.49, "high": 5.512, "low": 5.469, "close": 5.474, "volume": 8335.714, "close_time": 1767790799999, "quote_volume": 45707.327755, "trades": 565, "taker_buy_base": 3242.063, "taker_buy_quote": 17772.134633 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 5.477, "high": 5.495, "low": 5.448, "close": 5.46, "volume": 11996.177, "close_time": 1767794399999, "quote_volume": 65548.502051, "trades": 729, "taker_buy_base": 4192.81, "taker_buy_quote": 22926.055277 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 5.461, "high": 5.474, "low": 5.405, "close": 5.459, "volume": 43886.688, "close_time": 1767797999999, "quote_volume": 238189.562441, "trades": 1883, "taker_buy_base": 23200.729, "taker_buy_quote": 125909.477398 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 5.459, "high": 5.46, "low": 5.385, "close": 5.402, "volume": 31530.66, "close_time": 1767801599999, "quote_volume": 170562.415192, "trades": 1136, "taker_buy_base": 14982.744, "taker_buy_quote": 81099.650114 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 5.4, "high": 5.435, "low": 5.391, "close": 5.431, "volume": 14169.448, "close_time": 1767805199999, "quote_volume": 76755.22552, "trades": 665, "taker_buy_base": 8974.68, "taker_buy_quote": 48592.241133 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 5.432, "high": 5.457, "low": 5.412, "close": 5.412, "volume": 10912.632, "close_time": 1767808799999, "quote_volume": 59321.772485, "trades": 558, "taker_buy_base": 5911.048, "taker_buy_quote": 32163.449431 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 5.416, "high": 5.431, "low": 5.387, "close": 5.397, "volume": 13252.089, "close_time": 1767812399999, "quote_volume": 71716.795613, "trades": 500, "taker_buy_base": 6355.595, "taker_buy_quote": 34399.321456 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 5.398, "high": 5.408, "low": 5.357, "close": 5.388, "volume": 26932.027, "close_time": 1767815999999, "quote_volume": 145127.661296, "trades": 792, "taker_buy_base": 14968.814, "taker_buy_quote": 80762.336909 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 5.387, "high": 5.396, "low": 5.344, "close": 5.368, "volume": 11611.643, "close_time": 1767819599999, "quote_volume": 62260.376915, "trades": 616, "taker_buy_base": 6196.558, "taker_buy_quote": 33244.572403 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 5.366, "high": 5.389, "low": 5.356, "close": 5.364, "volume": 7858.664, "close_time": 1767823199999, "quote_volume": 42236.292227, "trades": 385, "taker_buy_base": 4138.615, "taker_buy_quote": 22247.796525 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 5.363, "high": 5.363, "low": 5.325, "close": 5.339, "volume": 10219.992, "close_time": 1767826799999, "quote_volume": 54591.337032, "trades": 468, "taker_buy_base": 4466.255, "taker_buy_quote": 23862.365376 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 5.339, "high": 5.374, "low": 5.311, "close": 5.36, "volume": 12301.844, "close_time": 1767830399999, "quote_volume": 65858.072648, "trades": 675, "taker_buy_base": 6401.291, "taker_buy_quote": 34288.900403 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.36, "high": 5.406, "low": 5.352, "close": 5.394, "volume": 20549.21, "close_time": 1767833999999, "quote_volume": 110403.51101, "trades": 733, "taker_buy_base": 15800.003, "taker_buy_quote": 84864.922831 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 5.394, "high": 5.421, "low": 5.387, "close": 5.421, "volume": 9149.67, "close_time": 1767837599999, "quote_volume": 49466.162512, "trades": 390, "taker_buy_base": 5971.361, "taker_buy_quote": 32271.305863 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 5.421, "high": 5.431, "low": 5.375, "close": 5.388, "volume": 9925.985, "close_time": 1767841199999, "quote_volume": 53626.009929, "trades": 574, "taker_buy_base": 5545.632, "taker_buy_quote": 29968.454128 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 5.388, "high": 5.411, "low": 5.36, "close": 5.38, "volume": 13936.811, "close_time": 1767844799999, "quote_volume": 75084.992707, "trades": 708, "taker_buy_base": 8157.017, "taker_buy_quote": 43935.005869 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 5.379, "high": 5.429, "low": 5.373, "close": 5.418, "volume": 9326.196, "close_time": 1767848399999, "quote_volume": 50433.820661, "trades": 504, "taker_buy_base": 5785.658, "taker_buy_quote": 31281.074422 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 5.418, "high": 5.43, "low": 5.382, "close": 5.382, "volume": 6098.709, "close_time": 1767851999999, "quote_volume": 32983.340241, "trades": 293, "taker_buy_base": 1728.393, "taker_buy_quote": 9356.872171 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 5.386, "high": 5.388, "low": 5.281, "close": 5.282, "volume": 21464.888, "close_time": 1767855599999, "quote_volume": 114650.504575, "trades": 1019, "taker_buy_base": 9798.633, "taker_buy_quote": 52355.769542 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 5.287, "high": 5.374, "low": 5.265, "close": 5.354, "volume": 21047.971, "close_time": 1767859199999, "quote_volume": 111834.686917, "trades": 919, "taker_buy_base": 14455.648, "taker_buy_quote": 76778.442275 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 5.355, "high": 5.366, "low": 5.306, "close": 5.316, "volume": 9394.486, "close_time": 1767862799999, "quote_volume": 50070.996638, "trades": 655, "taker_buy_base": 4121.787, "taker_buy_quote": 21984.465926 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 5.317, "high": 5.328, "low": 5.282, "close": 5.286, "volume": 14952.939, "close_time": 1767866399999, "quote_volume": 79282.18786, "trades": 1207, "taker_buy_base": 8782.803, "taker_buy_quote": 46583.899816 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 5.286, "high": 5.35, "low": 5.267, "close": 5.341, "volume": 28165.344, "close_time": 1767869999999, "quote_volume": 149199.17033, "trades": 1236, "taker_buy_base": 18581.534, "taker_buy_quote": 98437.788201 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 5.342, "high": 5.348, "low": 5.295, "close": 5.325, "volume": 22681.03, "close_time": 1767873599999, "quote_volume": 120549.185513, "trades": 834, "taker_buy_base": 10297.233, "taker_buy_quote": 54705.443858 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 5.324, "high": 5.33, "low": 5.273, "close": 5.281, "volume": 16685.888, "close_time": 1767877199999, "quote_volume": 88246.341688, "trades": 887, "taker_buy_base": 9160.069, "taker_buy_quote": 48445.821208 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 5.281, "high": 5.287, "low": 5.242, "close": 5.269, "volume": 21749.864, "close_time": 1767880799999, "quote_volume": 114565.439802, "trades": 1071, "taker_buy_base": 12266.619, "taker_buy_quote": 64595.836279 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 5.266, "high": 5.333, "low": 5.251, "close": 5.327, "volume": 20482.752, "close_time": 1767884399999, "quote_volume": 108041.018648, "trades": 988, "taker_buy_base": 10092.054, "taker_buy_quote": 53303.229673 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 5.324, "high": 5.43, "low": 5.302, "close": 5.407, "volume": 18231.328, "close_time": 1767887999999, "quote_volume": 98043.790595, "trades": 1022, "taker_buy_base": 11207.472, "taker_buy_quote": 60224.396978 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 5.407, "high": 5.427, "low": 5.362, "close": 5.404, "volume": 15499.39, "close_time": 1767891599999, "quote_volume": 83601.313623, "trades": 925, "taker_buy_base": 6055.298, "taker_buy_quote": 32674.627126 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 5.405, "high": 5.411, "low": 5.391, "close": 5.405, "volume": 4574.395, "close_time": 1767895199999, "quote_volume": 24716.082044, "trades": 390, "taker_buy_base": 2311.967, "taker_buy_quote": 12494.590219 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 5.406, "high": 5.416, "low": 5.373, "close": 5.382, "volume": 6745.456, "close_time": 1767898799999, "quote_volume": 36400.976675, "trades": 395, "taker_buy_base": 2710.195, "taker_buy_quote": 14618.933899 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 5.383, "high": 5.397, "low": 5.362, "close": 5.372, "volume": 5205.878, "close_time": 1767902399999, "quote_volume": 28001.342345, "trades": 371, "taker_buy_base": 1170.85, "taker_buy_quote": 6290.723039 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 5.372, "high": 5.388, "low": 5.336, "close": 5.378, "volume": 5283.462, "close_time": 1767905999999, "quote_volume": 28301.839586, "trades": 520, "taker_buy_base": 1524.29, "taker_buy_quote": 8172.587012 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 5.378, "high": 5.404, "low": 5.376, "close": 5.39, "volume": 5993.312, "close_time": 1767909599999, "quote_volume": 32313.031093, "trades": 315, "taker_buy_base": 2941.673, "taker_buy_quote": 15858.45295 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 5.39, "high": 5.405, "low": 5.362, "close": 5.371, "volume": 7300.277, "close_time": 1767913199999, "quote_volume": 39312.384323, "trades": 417, "taker_buy_base": 3522.474, "taker_buy_quote": 18977.76927 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 5.372, "high": 5.382, "low": 5.355, "close": 5.356, "volume": 10724.098, "close_time": 1767916799999, "quote_volume": 57605.597529, "trades": 392, "taker_buy_base": 5686.748, "taker_buy_quote": 30553.082798 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.359, "high": 5.377, "low": 5.359, "close": 5.377, "volume": 3889.211, "close_time": 1767920399999, "quote_volume": 20890.935313, "trades": 181, "taker_buy_base": 2411.424, "taker_buy_quote": 12954.140863 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 5.377, "high": 5.411, "low": 5.338, "close": 5.349, "volume": 17906.213, "close_time": 1767923999999, "quote_volume": 96223.670512, "trades": 871, "taker_buy_base": 8815.108, "taker_buy_quote": 47392.925564 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 5.349, "high": 5.38, "low": 5.344, "close": 5.347, "volume": 6914.143, "close_time": 1767927599999, "quote_volume": 37106.40417, "trades": 308, "taker_buy_base": 4155.088, "taker_buy_quote": 22297.494669 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 5.347, "high": 5.385, "low": 5.346, "close": 5.38, "volume": 5595.878, "close_time": 1767931199999, "quote_volume": 30047.302096, "trades": 313, "taker_buy_base": 2810.588, "taker_buy_quote": 15097.914809 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 5.381, "high": 5.388, "low": 5.365, "close": 5.37, "volume": 4040.282, "close_time": 1767934799999, "quote_volume": 21729.72592, "trades": 228, "taker_buy_base": 1603.262, "taker_buy_quote": 8622.201163 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 5.373, "high": 5.379, "low": 5.364, "close": 5.373, "volume": 3284.087, "close_time": 1767938399999, "quote_volume": 17638.934583, "trades": 224, "taker_buy_base": 1302.104, "taker_buy_quote": 6993.531212 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 5.374, "high": 5.376, "low": 5.352, "close": 5.368, "volume": 6204.591, "close_time": 1767941999999, "quote_volume": 33265.811301, "trades": 303, "taker_buy_base": 2477.287, "taker_buy_quote": 13285.25222 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 5.368, "high": 5.368, "low": 5.345, "close": 5.345, "volume": 5228.917, "close_time": 1767945599999, "quote_volume": 28011.828747, "trades": 231, "taker_buy_base": 2262.999, "taker_buy_quote": 12120.371064 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 5.347, "high": 5.358, "low": 5.283, "close": 5.303, "volume": 11811.736, "close_time": 1767949199999, "quote_volume": 62892.465788, "trades": 708, "taker_buy_base": 5753.807, "taker_buy_quote": 30653.621764 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 5.304, "high": 5.349, "low": 5.304, "close": 5.342, "volume": 8413.634, "close_time": 1767952799999, "quote_volume": 44833.597516, "trades": 479, "taker_buy_base": 4360.908, "taker_buy_quote": 23232.833879 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 5.342, "high": 5.365, "low": 5.342, "close": 5.365, "volume": 4751.347, "close_time": 1767956399999, "quote_volume": 25444.149105, "trades": 208, "taker_buy_base": 2528.314, "taker_buy_quote": 13537.99923 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 5.366, "high": 5.369, "low": 5.343, "close": 5.348, "volume": 7696.25, "close_time": 1767959999999, "quote_volume": 41215.795112, "trades": 298, "taker_buy_base": 3295.016, "taker_buy_quote": 17645.635927 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 5.347, "high": 5.348, "low": 5.323, "close": 5.325, "volume": 9088.817, "close_time": 1767963599999, "quote_volume": 48475.019547, "trades": 376, "taker_buy_base": 4047.501, "taker_buy_quote": 21593.21679 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 5.326, "high": 5.377, "low": 5.326, "close": 5.36, "volume": 11224.893, "close_time": 1767967199999, "quote_volume": 60055.994374, "trades": 713, "taker_buy_base": 6929.33, "taker_buy_quote": 37068.702706 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 5.36, "high": 5.36, "low": 5.316, "close": 5.335, "volume": 15737.703, "close_time": 1767970799999, "quote_volume": 83903.481991, "trades": 1126, "taker_buy_base": 8855.5, "taker_buy_quote": 47211.760664 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 5.336, "high": 5.413, "low": 5.317, "close": 5.375, "volume": 17895.165, "close_time": 1767974399999, "quote_volume": 96245.942536, "trades": 1140, "taker_buy_base": 9305.679, "taker_buy_quote": 50067.843878 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 5.376, "high": 5.435, "low": 5.375, "close": 5.424, "volume": 12858.53, "close_time": 1767977999999, "quote_volume": 69598.010491, "trades": 786, "taker_buy_base": 8726.545, "taker_buy_quote": 47250.894646 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 5.426, "high": 5.441, "low": 5.394, "close": 5.432, "volume": 22779.069, "close_time": 1767981599999, "quote_volume": 123445.689539, "trades": 874, "taker_buy_base": 12259.452, "taker_buy_quote": 66446.686855 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 5.431, "high": 5.499, "low": 5.393, "close": 5.474, "volume": 35045.18, "close_time": 1767985199999, "quote_volume": 191349.081076, "trades": 1445, "taker_buy_base": 20880.513, "taker_buy_quote": 113968.656536 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 5.472, "high": 5.476, "low": 5.402, "close": 5.406, "volume": 25262.148, "close_time": 1767988799999, "quote_volume": 137159.39896, "trades": 887, "taker_buy_base": 12600.065, "taker_buy_quote": 68411.183049 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 5.405, "high": 5.458, "low": 5.394, "close": 5.442, "volume": 9359.502, "close_time": 1767992399999, "quote_volume": 50836.484284, "trades": 557, "taker_buy_base": 5327.577, "taker_buy_quote": 28930.180231 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 5.442, "high": 5.442, "low": 5.416, "close": 5.422, "volume": 7947.03, "close_time": 1767995999999, "quote_volume": 43114.392591, "trades": 374, "taker_buy_base": 3907.466, "taker_buy_quote": 21195.662634 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 5.425, "high": 5.452, "low": 5.418, "close": 5.445, "volume": 6790.644, "close_time": 1767999599999, "quote_volume": 36930.428347, "trades": 329, "taker_buy_base": 3264.859, "taker_buy_quote": 17757.432569 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 5.446, "high": 5.486, "low": 5.43, "close": 5.43, "volume": 8328.239, "close_time": 1768003199999, "quote_volume": 45429.954084, "trades": 436, "taker_buy_base": 3670.565, "taker_buy_quote": 20038.579148 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.43, "high": 5.453, "low": 5.417, "close": 5.436, "volume": 4570.943, "close_time": 1768006799999, "quote_volume": 24839.102341, "trades": 316, "taker_buy_base": 2350.538, "taker_buy_quote": 12778.154884 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 5.437, "high": 5.483, "low": 5.436, "close": 5.454, "volume": 7838.211, "close_time": 1768010399999, "quote_volume": 42784.418054, "trades": 470, "taker_buy_base": 4274.29, "taker_buy_quote": 23320.464997 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 5.454, "high": 5.454, "low": 5.401, "close": 5.405, "volume": 22505.758, "close_time": 1768013999999, "quote_volume": 122058.675353, "trades": 527, "taker_buy_base": 6075.264, "taker_buy_quote": 32915.65696 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 5.404, "high": 5.404, "low": 5.362, "close": 5.38, "volume": 12237.127, "close_time": 1768017599999, "quote_volume": 65884.955101, "trades": 497, "taker_buy_base": 5098.438, "taker_buy_quote": 27438.499673 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 5.381, "high": 5.385, "low": 5.37, "close": 5.378, "volume": 8041.403, "close_time": 1768021199999, "quote_volume": 43236.213912, "trades": 350, "taker_buy_base": 5798.509, "taker_buy_quote": 31178.739252 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 5.38, "high": 5.408, "low": 5.378, "close": 5.397, "volume": 5504.065, "close_time": 1768024799999, "quote_volume": 29698.249244, "trades": 373, "taker_buy_base": 4437.465, "taker_buy_quote": 23943.781839 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 5.397, "high": 5.434, "low": 5.389, "close": 5.421, "volume": 6487.735, "close_time": 1768028399999, "quote_volume": 35126.305898, "trades": 285, "taker_buy_base": 3391.025, "taker_buy_quote": 18355.35597 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 5.422, "high": 5.433, "low": 5.414, "close": 5.427, "volume": 6627.599, "close_time": 1768031999999, "quote_volume": 35954.356672, "trades": 265, "taker_buy_base": 2970.304, "taker_buy_quote": 16115.177056 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.43, "high": 5.433, "low": 5.411, "close": 5.423, "volume": 3771.338, "close_time": 1768035599999, "quote_volume": 20458.686952, "trades": 194, "taker_buy_base": 1836.639, "taker_buy_quote": 9959.846378 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 5.425, "high": 5.432, "low": 5.41, "close": 5.413, "volume": 11824.117, "close_time": 1768039199999, "quote_volume": 64066.323301, "trades": 292, "taker_buy_base": 5227.464, "taker_buy_quote": 28324.528291 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 5.413, "high": 5.413, "low": 5.402, "close": 5.407, "volume": 3942.29, "close_time": 1768042799999, "quote_volume": 21317.736936, "trades": 158, "taker_buy_base": 1596.927, "taker_buy_quote": 8634.024637 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 5.407, "high": 5.407, "low": 5.391, "close": 5.403, "volume": 7088.114, "close_time": 1768046399999, "quote_volume": 38255.091613, "trades": 279, "taker_buy_base": 2930.379, "taker_buy_quote": 15815.227337 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.403, "high": 5.428, "low": 5.402, "close": 5.419, "volume": 6118.723, "close_time": 1768049999999, "quote_volume": 33134.375693, "trades": 364, "taker_buy_base": 3972.348, "taker_buy_quote": 21509.270357 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 5.417, "high": 5.451, "low": 5.416, "close": 5.446, "volume": 2496.269, "close_time": 1768053599999, "quote_volume": 13577.15217, "trades": 212, "taker_buy_base": 1189.155, "taker_buy_quote": 6464.39958 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 5.447, "high": 5.458, "low": 5.431, "close": 5.458, "volume": 7664.434, "close_time": 1768057199999, "quote_volume": 41729.17953, "trades": 348, "taker_buy_base": 3895.626, "taker_buy_quote": 21210.91173 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 5.456, "high": 5.456, "low": 5.408, "close": 5.413, "volume": 10088.503, "close_time": 1768060799999, "quote_volume": 54749.609509, "trades": 388, "taker_buy_base": 3570.337, "taker_buy_quote": 19370.737875 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.413, "high": 5.422, "low": 5.393, "close": 5.393, "volume": 3627.427, "close_time": 1768064399999, "quote_volume": 19610.428088, "trades": 181, "taker_buy_base": 1814.824, "taker_buy_quote": 9809.815383 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 5.394, "high": 5.408, "low": 5.387, "close": 5.393, "volume": 7450.587, "close_time": 1768067999999, "quote_volume": 40209.197435, "trades": 278, "taker_buy_base": 2360.294, "taker_buy_quote": 12740.153039 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 5.393, "high": 5.407, "low": 5.378, "close": 5.393, "volume": 10560.457, "close_time": 1768071599999, "quote_volume": 56957.377966, "trades": 270, "taker_buy_base": 6198.975, "taker_buy_quote": 33433.839423 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 5.395, "high": 5.418, "low": 5.394, "close": 5.418, "volume": 6414.249, "close_time": 1768075199999, "quote_volume": 34683.047142, "trades": 215, "taker_buy_base": 3728.287, "taker_buy_quote": 20164.556059 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.418, "high": 5.441, "low": 5.414, "close": 5.415, "volume": 7806.521, "close_time": 1768078799999, "quote_volume": 42337.76002, "trades": 292, "taker_buy_base": 4125.249, "taker_buy_quote": 22370.868409 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 5.417, "high": 5.419, "low": 5.395, "close": 5.398, "volume": 4784.372, "close_time": 1768082399999, "quote_volume": 25864.479565, "trades": 154, "taker_buy_base": 2538.872, "taker_buy_quote": 13720.80396 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 5.397, "high": 5.421, "low": 5.383, "close": 5.383, "volume": 6777.457, "close_time": 1768085999999, "quote_volume": 36580.786002, "trades": 221, "taker_buy_base": 2075.498, "taker_buy_quote": 11218.699955 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 5.388, "high": 5.4, "low": 5.388, "close": 5.4, "volume": 5522.055, "close_time": 1768089599999, "quote_volume": 29797.57213, "trades": 124, "taker_buy_base": 2801.734, "taker_buy_quote": 15118.665647 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.4, "high": 5.402, "low": 5.377, "close": 5.389, "volume": 14418.676, "close_time": 1768093199999, "quote_volume": 77637.691569, "trades": 308, "taker_buy_base": 4254.692, "taker_buy_quote": 22928.46702 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 5.389, "high": 5.402, "low": 5.379, "close": 5.394, "volume": 6858.795, "close_time": 1768096799999, "quote_volume": 36983.781915, "trades": 225, "taker_buy_base": 3725.317, "taker_buy_quote": 20088.078062 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 5.395, "high": 5.403, "low": 5.386, "close": 5.389, "volume": 2874.227, "close_time": 1768100399999, "quote_volume": 15505.2438, "trades": 144, "taker_buy_base": 1742.098, "taker_buy_quote": 9397.34009 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 5.388, "high": 5.401, "low": 5.382, "close": 5.401, "volume": 3026.962, "close_time": 1768103999999, "quote_volume": 16329.460033, "trades": 130, "taker_buy_base": 2070.018, "taker_buy_quote": 11166.985351 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.402, "high": 5.432, "low": 5.392, "close": 5.422, "volume": 8189.928, "close_time": 1768107599999, "quote_volume": 44348.893196, "trades": 272, "taker_buy_base": 5234.483, "taker_buy_quote": 28335.146234 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 5.423, "high": 5.436, "low": 5.408, "close": 5.436, "volume": 6752.67, "close_time": 1768111199999, "quote_volume": 36589.927194, "trades": 239, "taker_buy_base": 3244.847, "taker_buy_quote": 17585.535689 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 5.437, "high": 5.45, "low": 5.408, "close": 5.425, "volume": 8241.077, "close_time": 1768114799999, "quote_volume": 44781.188149, "trades": 363, "taker_buy_base": 3598.999, "taker_buy_quote": 19556.9514 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 5.425, "high": 5.433, "low": 5.416, "close": 5.42, "volume": 6827.466, "close_time": 1768118399999, "quote_volume": 37025.410619, "trades": 210, "taker_buy_base": 2719.834, "taker_buy_quote": 14749.482179 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.421, "high": 5.437, "low": 5.411, "close": 5.437, "volume": 9242.744, "close_time": 1768121999999, "quote_volume": 50117.540987, "trades": 372, "taker_buy_base": 7085.128, "taker_buy_quote": 38421.050914 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 5.436, "high": 5.488, "low": 5.435, "close": 5.459, "volume": 20935.728, "close_time": 1768125599999, "quote_volume": 114359.105392, "trades": 907, "taker_buy_base": 10544.169, "taker_buy_quote": 57572.690452 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 5.46, "high": 5.484, "low": 5.451, "close": 5.466, "volume": 9310.488, "close_time": 1768129199999, "quote_volume": 50872.646693, "trades": 505, "taker_buy_base": 5114.653, "taker_buy_quote": 27948.42628 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 5.466, "high": 5.544, "low": 5.45, "close": 5.541, "volume": 14839.254, "close_time": 1768132799999, "quote_volume": 81741.678279, "trades": 1113, "taker_buy_base": 7021.233, "taker_buy_quote": 38623.001566 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.542, "high": 5.687, "low": 5.51, "close": 5.58, "volume": 122777.118, "close_time": 1768136399999, "quote_volume": 689369.986051, "trades": 5291, "taker_buy_base": 75143.916, "taker_buy_quote": 421964.523997 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 5.582, "high": 5.605, "low": 5.543, "close": 5.556, "volume": 38832.525, "close_time": 1768139999999, "quote_volume": 216187.073293, "trades": 1564, "taker_buy_base": 19783.151, "taker_buy_quote": 110118.461173 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 5.557, "high": 5.572, "low": 5.526, "close": 5.559, "volume": 17983.772, "close_time": 1768143599999, "quote_volume": 99798.084082, "trades": 773, "taker_buy_base": 7271.66, "taker_buy_quote": 40333.601698 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 5.56, "high": 5.585, "low": 5.509, "close": 5.52, "volume": 34848.385, "close_time": 1768147199999, "quote_volume": 193286.860511, "trades": 1343, "taker_buy_base": 16947.767, "taker_buy_quote": 94006.801885 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.519, "high": 5.549, "low": 5.488, "close": 5.508, "volume": 23595.527, "close_time": 1768150799999, "quote_volume": 130114.35659, "trades": 925, "taker_buy_base": 10263.38, "taker_buy_quote": 56638.077444 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 5.51, "high": 5.521, "low": 5.488, "close": 5.509, "volume": 13275.024, "close_time": 1768154399999, "quote_volume": 73047.784907, "trades": 520, "taker_buy_base": 4559.437, "taker_buy_quote": 25108.348465 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 5.511, "high": 5.512, "low": 5.469, "close": 5.483, "volume": 11770.687, "close_time": 1768157999999, "quote_volume": 64537.223388, "trades": 438, "taker_buy_base": 4968.304, "taker_buy_quote": 27245.900655 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 5.482, "high": 5.484, "low": 5.463, "close": 5.468, "volume": 5062.268, "close_time": 1768161599999, "quote_volume": 27708.91771, "trades": 231, "taker_buy_base": 2370.004, "taker_buy_quote": 12973.354967 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.466, "high": 5.466, "low": 5.415, "close": 5.427, "volume": 23411.095, "close_time": 1768165199999, "quote_volume": 127233.378493, "trades": 1057, "taker_buy_base": 10231.766, "taker_buy_quote": 55580.54975 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 5.426, "high": 5.446, "low": 5.413, "close": 5.444, "volume": 11204.153, "close_time": 1768168799999, "quote_volume": 60828.037468, "trades": 452, "taker_buy_base": 5534.393, "taker_buy_quote": 30061.091669 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 5.445, "high": 5.445, "low": 5.386, "close": 5.407, "volume": 8858.97, "close_time": 1768172399999, "quote_volume": 47929.113269, "trades": 547, "taker_buy_base": 4973.687, "taker_buy_quote": 26901.121632 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 5.406, "high": 5.442, "low": 5.378, "close": 5.442, "volume": 12146.306, "close_time": 1768175999999, "quote_volume": 65758.135163, "trades": 662, "taker_buy_base": 6972.733, "taker_buy_quote": 37754.484033 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.443, "high": 5.452, "low": 5.388, "close": 5.442, "volume": 14443.569, "close_time": 1768179599999, "quote_volume": 78417.620894, "trades": 869, "taker_buy_base": 7226.25, "taker_buy_quote": 39252.251956 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 5.443, "high": 5.484, "low": 5.436, "close": 5.448, "volume": 10616.651, "close_time": 1768183199999, "quote_volume": 58000.79421, "trades": 692, "taker_buy_base": 6485.52, "taker_buy_quote": 35429.375703 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 5.45, "high": 5.499, "low": 5.447, "close": 5.492, "volume": 6595.771, "close_time": 1768186799999, "quote_volume": 36102.012922, "trades": 482, "taker_buy_base": 3570.667, "taker_buy_quote": 19546.192519 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 5.493, "high": 5.522, "low": 5.456, "close": 5.456, "volume": 11885.473, "close_time": 1768190399999, "quote_volume": 65335.941651, "trades": 570, "taker_buy_base": 6474.04, "taker_buy_quote": 35605.055995 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.456, "high": 5.488, "low": 5.441, "close": 5.485, "volume": 7883.648, "close_time": 1768193999999, "quote_volume": 43062.065265, "trades": 395, "taker_buy_base": 3579.254, "taker_buy_quote": 19549.546548 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 5.485, "high": 5.497, "low": 5.461, "close": 5.471, "volume": 8365.083, "close_time": 1768197599999, "quote_volume": 45843.131813, "trades": 438, "taker_buy_base": 3944.068, "taker_buy_quote": 21617.966394 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 5.472, "high": 5.475, "low": 5.443, "close": 5.453, "volume": 4408.938, "close_time": 1768201199999, "quote_volume": 24080.253714, "trades": 358, "taker_buy_base": 2366.722, "taker_buy_quote": 12927.976797 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 5.454, "high": 5.468, "low": 5.413, "close": 5.431, "volume": 8991.257, "close_time": 1768204799999, "quote_volume": 48812.797819, "trades": 465, "taker_buy_base": 4298.924, "taker_buy_quote": 23337.861571 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.429, "high": 5.458, "low": 5.363, "close": 5.399, "volume": 17731.309, "close_time": 1768208399999, "quote_volume": 95938.125519, "trades": 927, "taker_buy_base": 8452.46, "taker_buy_quote": 45732.842685 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 5.402, "high": 5.414, "low": 5.377, "close": 5.38, "volume": 8635.789, "close_time": 1768211999999, "quote_volume": 46608.265041, "trades": 442, "taker_buy_base": 3042.461, "taker_buy_quote": 16427.461821 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 5.38, "high": 5.387, "low": 5.323, "close": 5.334, "volume": 19749.298, "close_time": 1768215599999, "quote_volume": 105615.276931, "trades": 894, "taker_buy_base": 6535.654, "taker_buy_quote": 34950.194801 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 5.336, "high": 5.371, "low": 5.336, "close": 5.367, "volume": 9854.093, "close_time": 1768219199999, "quote_volume": 52790.294345, "trades": 489, "taker_buy_base": 3480.162, "taker_buy_quote": 18635.966313 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.369, "high": 5.382, "low": 5.362, "close": 5.365, "volume": 11256.007, "close_time": 1768222799999, "quote_volume": 60413.609105, "trades": 590, "taker_buy_base": 1485.682, "taker_buy_quote": 7978.556969 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 5.365, "high": 5.369, "low": 5.326, "close": 5.337, "volume": 9325.337, "close_time": 1768226399999, "quote_volume": 49823.302809, "trades": 540, "taker_buy_base": 4450.743, "taker_buy_quote": 23780.607298 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 5.337, "high": 5.369, "low": 5.3, "close": 5.356, "volume": 17044.203, "close_time": 1768229999999, "quote_volume": 90874.541905, "trades": 946, "taker_buy_base": 9142.587, "taker_buy_quote": 48784.787037 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 5.357, "high": 5.376, "low": 5.342, "close": 5.375, "volume": 5700.912, "close_time": 1768233599999, "quote_volume": 30574.925834, "trades": 521, "taker_buy_base": 2288.106, "taker_buy_quote": 12274.121799 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.375, "high": 5.43, "low": 5.366, "close": 5.402, "volume": 7376.089, "close_time": 1768237199999, "quote_volume": 39779.716876, "trades": 721, "taker_buy_base": 4552.7, "taker_buy_quote": 24557.574364 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 5.403, "high": 5.418, "low": 5.345, "close": 5.379, "volume": 8470.624, "close_time": 1768240799999, "quote_volume": 45510.512003, "trades": 531, "taker_buy_base": 3344.213, "taker_buy_quote": 17961.084428 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 5.377, "high": 5.403, "low": 5.372, "close": 5.382, "volume": 6001.088, "close_time": 1768244399999, "quote_volume": 32337.15167, "trades": 410, "taker_buy_base": 3144.848, "taker_buy_quote": 16943.460461 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 5.382, "high": 5.392, "low": 5.368, "close": 5.39, "volume": 7013.993, "close_time": 1768247999999, "quote_volume": 37735.012629, "trades": 432, "taker_buy_base": 1442.318, "taker_buy_quote": 7761.205928 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.39, "high": 5.404, "low": 5.361, "close": 5.377, "volume": 6178.86, "close_time": 1768251599999, "quote_volume": 33246.042621, "trades": 446, "taker_buy_base": 2443.655, "taker_buy_quote": 13148.333667 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 5.377, "high": 5.377, "low": 5.333, "close": 5.351, "volume": 9313.888, "close_time": 1768255199999, "quote_volume": 49843.855556, "trades": 491, "taker_buy_base": 3187.371, "taker_buy_quote": 17076.114948 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 5.352, "high": 5.373, "low": 5.345, "close": 5.349, "volume": 6918.489, "close_time": 1768258799999, "quote_volume": 37061.191669, "trades": 378, "taker_buy_base": 3740.374, "taker_buy_quote": 20040.900301 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 5.348, "high": 5.357, "low": 5.337, "close": 5.342, "volume": 4611.349, "close_time": 1768262399999, "quote_volume": 24645.978594, "trades": 276, "taker_buy_base": 1768.568, "taker_buy_quote": 9451.700092 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.342, "high": 5.372, "low": 5.341, "close": 5.366, "volume": 9042.766, "close_time": 1768265999999, "quote_volume": 48467.874879, "trades": 417, "taker_buy_base": 3561.875, "taker_buy_quote": 19086.500624 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 5.368, "high": 5.388, "low": 5.348, "close": 5.352, "volume": 9440.808, "close_time": 1768269599999, "quote_volume": 50774.998569, "trades": 353, "taker_buy_base": 7160.974, "taker_buy_quote": 38536.736497 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 5.353, "high": 5.377, "low": 5.353, "close": 5.36, "volume": 8242.19, "close_time": 1768273199999, "quote_volume": 44259.612554, "trades": 398, "taker_buy_base": 2785.6, "taker_buy_quote": 14959.455802 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 5.359, "high": 5.381, "low": 5.349, "close": 5.36, "volume": 4795.347, "close_time": 1768276799999, "quote_volume": 25721.387758, "trades": 353, "taker_buy_base": 2460.375, "taker_buy_quote": 13190.175613 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.36, "high": 5.372, "low": 5.352, "close": 5.367, "volume": 7387.902, "close_time": 1768280399999, "quote_volume": 39612.120623, "trades": 400, "taker_buy_base": 4282.788, "taker_buy_quote": 22965.035745 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 5.367, "high": 5.409, "low": 5.367, "close": 5.384, "volume": 6420.692, "close_time": 1768283999999, "quote_volume": 34594.896198, "trades": 425, "taker_buy_base": 2520.646, "taker_buy_quote": 13587.360151 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 5.384, "high": 5.395, "low": 5.366, "close": 5.392, "volume": 12372.038, "close_time": 1768287599999, "quote_volume": 66552.414171, "trades": 535, "taker_buy_base": 5395.122, "taker_buy_quote": 29023.203348 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 5.393, "high": 5.396, "low": 5.38, "close": 5.395, "volume": 4033.236, "close_time": 1768291199999, "quote_volume": 21727.551614, "trades": 382, "taker_buy_base": 1262.362, "taker_buy_quote": 6804.475707 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.395, "high": 5.431, "low": 5.395, "close": 5.427, "volume": 7937.935, "close_time": 1768294799999, "quote_volume": 42988.399028, "trades": 408, "taker_buy_base": 4342.85, "taker_buy_quote": 23532.847016 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 5.426, "high": 5.466, "low": 5.421, "close": 5.428, "volume": 25601.515, "close_time": 1768298399999, "quote_volume": 139387.162494, "trades": 1160, "taker_buy_base": 9717.505, "taker_buy_quote": 52894.13952 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 5.428, "high": 5.438, "low": 5.417, "close": 5.436, "volume": 7682.713, "close_time": 1768301999999, "quote_volume": 41694.408902, "trades": 385, "taker_buy_base": 2969.662, "taker_buy_quote": 16120.700017 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 5.437, "high": 5.487, "low": 5.428, "close": 5.479, "volume": 17355.407, "close_time": 1768305599999, "quote_volume": 94792.449066, "trades": 848, "taker_buy_base": 10245.779, "taker_buy_quote": 55973.001252 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.478, "high": 5.522, "low": 5.471, "close": 5.489, "volume": 23939.259, "close_time": 1768309199999, "quote_volume": 131647.911389, "trades": 827, "taker_buy_base": 13638.088, "taker_buy_quote": 75032.208443 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 5.49, "high": 5.513, "low": 5.46, "close": 5.499, "volume": 22121.438, "close_time": 1768312799999, "quote_volume": 121420.803129, "trades": 996, "taker_buy_base": 10988.001, "taker_buy_quote": 60326.446345 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 5.502, "high": 5.578, "low": 5.493, "close": 5.539, "volume": 34441.612, "close_time": 1768316399999, "quote_volume": 190980.65902, "trades": 1220, "taker_buy_base": 18625.428, "taker_buy_quote": 103289.605683 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 5.534, "high": 5.572, "low": 5.517, "close": 5.556, "volume": 19869.121, "close_time": 1768319999999, "quote_volume": 110097.244038, "trades": 1027, "taker_buy_base": 8340.9, "taker_buy_quote": 46235.28741 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 5.558, "high": 5.57, "low": 5.511, "close": 5.545, "volume": 40893.201, "close_time": 1768323599999, "quote_volume": 226792.980582, "trades": 1196, "taker_buy_base": 22221.47, "taker_buy_quote": 123361.857413 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 5.547, "high": 5.57, "low": 5.525, "close": 5.552, "volume": 25154.106, "close_time": 1768327199999, "quote_volume": 139699.317638, "trades": 897, "taker_buy_base": 12114.494, "taker_buy_quote": 67313.948699 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 5.554, "high": 5.57, "low": 5.54, "close": 5.557, "volume": 8443.998, "close_time": 1768330799999, "quote_volume": 46906.860947, "trades": 577, "taker_buy_base": 3547.234, "taker_buy_quote": 19704.01916 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 5.557, "high": 5.589, "low": 5.551, "close": 5.58, "volume": 15738.55, "close_time": 1768334399999, "quote_volume": 87642.294117, "trades": 581, "taker_buy_base": 9950.09, "taker_buy_quote": 55387.746946 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 5.581, "high": 5.589, "low": 5.558, "close": 5.576, "volume": 19277.544, "close_time": 1768337999999, "quote_volume": 107460.64702, "trades": 828, "taker_buy_base": 9533.852, "taker_buy_quote": 53139.671746 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 5.575, "high": 5.58, "low": 5.553, "close": 5.567, "volume": 20757.345, "close_time": 1768341599999, "quote_volume": 115514.58464, "trades": 704, "taker_buy_base": 4340.8, "taker_buy_quote": 24156.898437 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 5.567, "high": 5.666, "low": 5.567, "close": 5.65, "volume": 51137.299, "close_time": 1768345199999, "quote_volume": 288283.507273, "trades": 1911, "taker_buy_base": 29604.791, "taker_buy_quote": 166877.435805 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 5.651, "high": 5.682, "low": 5.638, "close": 5.665, "volume": 25644.097, "close_time": 1768348799999, "quote_volume": 145069.259826, "trades": 1066, "taker_buy_base": 13354.615, "taker_buy_quote": 75575.286871 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.665, "high": 5.747, "low": 5.662, "close": 5.726, "volume": 31978.923, "close_time": 1768352399999, "quote_volume": 182320.948349, "trades": 1708, "taker_buy_base": 19691.86, "taker_buy_quote": 112240.798154 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 5.725, "high": 5.729, "low": 5.68, "close": 5.694, "volume": 21514.042, "close_time": 1768355999999, "quote_volume": 122865.688552, "trades": 962, "taker_buy_base": 13190.683, "taker_buy_quote": 75341.514888 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 5.693, "high": 5.714, "low": 5.683, "close": 5.701, "volume": 8718.108, "close_time": 1768359599999, "quote_volume": 49710.882012, "trades": 626, "taker_buy_base": 3492.552, "taker_buy_quote": 19912.756461 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 5.702, "high": 5.768, "low": 5.696, "close": 5.753, "volume": 22216.697, "close_time": 1768363199999, "quote_volume": 127676.857141, "trades": 1047, "taker_buy_base": 12015.716, "taker_buy_quote": 69062.471948 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 5.753, "high": 5.781, "low": 5.722, "close": 5.729, "volume": 24945.902, "close_time": 1768366799999, "quote_volume": 143257.67859, "trades": 986, "taker_buy_base": 10521.918, "taker_buy_quote": 60423.148785 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 5.728, "high": 5.736, "low": 5.704, "close": 5.704, "volume": 12146.895, "close_time": 1768370399999, "quote_volume": 69513.641689, "trades": 730, "taker_buy_base": 4257.616, "taker_buy_quote": 24369.963297 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 5.707, "high": 5.708, "low": 5.655, "close": 5.707, "volume": 35978.723, "close_time": 1768373999999, "quote_volume": 204544.080536, "trades": 1145, "taker_buy_base": 21074.619, "taker_buy_quote": 119899.759589 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 5.705, "high": 5.709, "low": 5.679, "close": 5.692, "volume": 15719.826, "close_time": 1768377599999, "quote_volume": 89493.819055, "trades": 617, "taker_buy_base": 6320.439, "taker_buy_quote": 35973.381235 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 5.692, "high": 5.712, "low": 5.687, "close": 5.688, "volume": 9327.573, "close_time": 1768381199999, "quote_volume": 53152.44399, "trades": 437, "taker_buy_base": 5252.126, "taker_buy_quote": 29929.381863 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 5.688, "high": 5.709, "low": 5.684, "close": 5.689, "volume": 11323.038, "close_time": 1768384799999, "quote_volume": 64467.86313, "trades": 509, "taker_buy_base": 3258.606, "taker_buy_quote": 18558.953814 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 5.69, "high": 5.695, "low": 5.667, "close": 5.67, "volume": 9345.941, "close_time": 1768388399999, "quote_volume": 53109.969899, "trades": 533, "taker_buy_base": 3874.959, "taker_buy_quote": 22021.681454 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 5.669, "high": 5.669, "low": 5.626, "close": 5.637, "volume": 10387.968, "close_time": 1768391999999, "quote_volume": 58695.852528, "trades": 620, "taker_buy_base": 4072.093, "taker_buy_quote": 23020.861679 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 5.641, "high": 5.667, "low": 5.632, "close": 5.658, "volume": 10592.209, "close_time": 1768395599999, "quote_volume": 59907.828296, "trades": 381, "taker_buy_base": 6313.905, "taker_buy_quote": 35708.227398 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 5.658, "high": 5.663, "low": 5.608, "close": 5.623, "volume": 10416.955, "close_time": 1768399199999, "quote_volume": 58644.354287, "trades": 509, "taker_buy_base": 4565.211, "taker_buy_quote": 25699.217669 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 5.621, "high": 5.706, "low": 5.614, "close": 5.681, "volume": 21883.48, "close_time": 1768402799999, "quote_volume": 124126.765129, "trades": 1095, "taker_buy_base": 10002.056, "taker_buy_quote": 56724.164686 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 5.681, "high": 5.711, "low": 5.652, "close": 5.671, "volume": 37439.609, "close_time": 1768406399999, "quote_volume": 212572.289492, "trades": 1546, "taker_buy_base": 16886.273, "taker_buy_quote": 95945.45051 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 5.671, "high": 5.711, "low": 5.667, "close": 5.672, "volume": 38343.486, "close_time": 1768409999999, "quote_volume": 218096.047355, "trades": 1391, "taker_buy_base": 13760.908, "taker_buy_quote": 78297.398816 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 5.673, "high": 5.687, "low": 5.609, "close": 5.621, "volume": 26166.243, "close_time": 1768413599999, "quote_volume": 147683.054782, "trades": 974, "taker_buy_base": 15967.874, "taker_buy_quote": 90135.856874 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 5.624, "high": 5.637, "low": 5.574, "close": 5.591, "volume": 37293.559, "close_time": 1768417199999, "quote_volume": 209020.787235, "trades": 1358, "taker_buy_base": 10374.399, "taker_buy_quote": 58124.487106 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 5.59, "high": 5.63, "low": 5.577, "close": 5.592, "volume": 27535.718, "close_time": 1768420799999, "quote_volume": 154122.820119, "trades": 1080, "taker_buy_base": 12371.378, "taker_buy_quote": 69260.925535 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 5.595, "high": 5.629, "low": 5.581, "close": 5.597, "volume": 20495.976, "close_time": 1768424399999, "quote_volume": 114844.077523, "trades": 845, "taker_buy_base": 11586.844, "taker_buy_quote": 64931.984525 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 5.596, "high": 5.599, "low": 5.578, "close": 5.597, "volume": 6561.325, "close_time": 1768427999999, "quote_volume": 36671.669797, "trades": 441, "taker_buy_base": 2729.351, "taker_buy_quote": 15256.016165 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 5.597, "high": 5.611, "low": 5.559, "close": 5.565, "volume": 28309.494, "close_time": 1768431599999, "quote_volume": 157834.257356, "trades": 920, "taker_buy_base": 7371.922, "taker_buy_quote": 41123.809857 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 5.564, "high": 5.587, "low": 5.547, "close": 5.56, "volume": 16016.795, "close_time": 1768435199999, "quote_volume": 89160.175972, "trades": 559, "taker_buy_base": 8018.22, "taker_buy_quote": 44629.966479 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.56, "high": 5.567, "low": 5.531, "close": 5.535, "volume": 13688.282, "close_time": 1768438799999, "quote_volume": 76016.301287, "trades": 571, "taker_buy_base": 6355.636, "taker_buy_quote": 35292.003992 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 5.536, "high": 5.549, "low": 5.499, "close": 5.517, "volume": 16013.258, "close_time": 1768442399999, "quote_volume": 88387.255971, "trades": 786, "taker_buy_base": 8775.797, "taker_buy_quote": 48430.581023 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 5.518, "high": 5.519, "low": 5.463, "close": 5.475, "volume": 16479.14, "close_time": 1768445999999, "quote_volume": 90442.541321, "trades": 803, "taker_buy_base": 6439.949, "taker_buy_quote": 35354.748123 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 5.476, "high": 5.481, "low": 5.424, "close": 5.442, "volume": 31066.481, "close_time": 1768449599999, "quote_volume": 169118.977223, "trades": 1554, "taker_buy_base": 20326.328, "taker_buy_quote": 110639.065903 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 5.439, "high": 5.488, "low": 5.436, "close": 5.477, "volume": 12233.349, "close_time": 1768453199999, "quote_volume": 66876.938186, "trades": 806, "taker_buy_base": 6378.477, "taker_buy_quote": 34838.432326 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 5.477, "high": 5.493, "low": 5.474, "close": 5.477, "volume": 8384.088, "close_time": 1768456799999, "quote_volume": 45947.84006, "trades": 488, "taker_buy_base": 4445.443, "taker_buy_quote": 24362.626985 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 5.476, "high": 5.489, "low": 5.456, "close": 5.465, "volume": 5205.72, "close_time": 1768460399999, "quote_volume": 28474.3446, "trades": 370, "taker_buy_base": 2378.782, "taker_buy_quote": 13008.023442 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 5.462, "high": 5.504, "low": 5.462, "close": 5.493, "volume": 3443.88, "close_time": 1768463999999, "quote_volume": 18901.628795, "trades": 398, "taker_buy_base": 1299.613, "taker_buy_quote": 7132.477337 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 5.494, "high": 5.5, "low": 5.48, "close": 5.498, "volume": 2270.923, "close_time": 1768467599999, "quote_volume": 12467.929092, "trades": 403, "taker_buy_base": 391.718, "taker_buy_quote": 2150.824523 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 5.497, "high": 5.518, "low": 5.473, "close": 5.504, "volume": 19994.858, "close_time": 1768471199999, "quote_volume": 109967.657414, "trades": 633, "taker_buy_base": 11468.029, "taker_buy_quote": 63140.339247 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 5.504, "high": 5.511, "low": 5.496, "close": 5.506, "volume": 6304.674, "close_time": 1768474799999, "quote_volume": 34699.943274, "trades": 274, "taker_buy_base": 3459.086, "taker_buy_quote": 19042.161494 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 5.505, "high": 5.51, "low": 5.451, "close": 5.452, "volume": 10395.805, "close_time": 1768478399999, "quote_volume": 56907.991402, "trades": 390, "taker_buy_base": 2853.492, "taker_buy_quote": 15615.105495 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.451, "high": 5.49, "low": 5.448, "close": 5.49, "volume": 3855.058, "close_time": 1768481999999, "quote_volume": 21079.468295, "trades": 283, "taker_buy_base": 1161.088, "taker_buy_quote": 6352.643195 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 5.488, "high": 5.493, "low": 5.467, "close": 5.48, "volume": 3233.689, "close_time": 1768485599999, "quote_volume": 17723.726083, "trades": 211, "taker_buy_base": 1915.119, "taker_buy_quote": 10492.178009 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 5.479, "high": 5.485, "low": 5.423, "close": 5.449, "volume": 5765.457, "close_time": 1768489199999, "quote_volume": 31455.760953, "trades": 572, "taker_buy_base": 2878.389, "taker_buy_quote": 15708.406326 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 5.449, "high": 5.46, "low": 5.36, "close": 5.434, "volume": 22650.026, "close_time": 1768492799999, "quote_volume": 122487.613055, "trades": 1244, "taker_buy_base": 11189.859, "taker_buy_quote": 60464.072262 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.431, "high": 5.442, "low": 5.388, "close": 5.416, "volume": 15818.223, "close_time": 1768496399999, "quote_volume": 85489.256918, "trades": 915, "taker_buy_base": 11433.698, "taker_buy_quote": 61778.907071 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 5.416, "high": 5.424, "low": 5.377, "close": 5.382, "volume": 8963.208, "close_time": 1768499999999, "quote_volume": 48436.328521, "trades": 630, "taker_buy_base": 3490.503, "taker_buy_quote": 18863.368041 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 5.381, "high": 5.393, "low": 5.336, "close": 5.35, "volume": 23624.285, "close_time": 1768503599999, "quote_volume": 126722.943467, "trades": 1057, "taker_buy_base": 11734.13, "taker_buy_quote": 62882.407569 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 5.348, "high": 5.362, "low": 5.316, "close": 5.355, "volume": 8981.664, "close_time": 1768507199999, "quote_volume": 47892.177702, "trades": 672, "taker_buy_base": 5430.622, "taker_buy_quote": 28954.475136 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 5.355, "high": 5.363, "low": 5.326, "close": 5.332, "volume": 4830.895, "close_time": 1768510799999, "quote_volume": 25819.325352, "trades": 455, "taker_buy_base": 2274.449, "taker_buy_quote": 12154.723878 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 5.333, "high": 5.36, "low": 5.331, "close": 5.354, "volume": 4331.088, "close_time": 1768514399999, "quote_volume": 23172.232298, "trades": 412, "taker_buy_base": 2270.072, "taker_buy_quote": 12144.389703 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 5.355, "high": 5.376, "low": 5.349, "close": 5.369, "volume": 4012.246, "close_time": 1768517999999, "quote_volume": 21526.497345, "trades": 339, "taker_buy_base": 2832.967, "taker_buy_quote": 15199.542245 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 5.369, "high": 5.375, "low": 5.359, "close": 5.365, "volume": 3775.504, "close_time": 1768521599999, "quote_volume": 20264.232335, "trades": 227, "taker_buy_base": 1427.717, "taker_buy_quote": 7665.578964 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.364, "high": 5.385, "low": 5.361, "close": 5.376, "volume": 4089.492, "close_time": 1768525199999, "quote_volume": 21967.153397, "trades": 220, "taker_buy_base": 2061.966, "taker_buy_quote": 11069.36119 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 5.376, "high": 5.379, "low": 5.36, "close": 5.368, "volume": 2346.28, "close_time": 1768528799999, "quote_volume": 12592.587164, "trades": 167, "taker_buy_base": 1047.71, "taker_buy_quote": 5620.13847 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 5.367, "high": 5.368, "low": 5.35, "close": 5.363, "volume": 6750.844, "close_time": 1768532399999, "quote_volume": 36164.911858, "trades": 275, "taker_buy_base": 2868.827, "taker_buy_quote": 15366.596389 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 5.365, "high": 5.373, "low": 5.352, "close": 5.354, "volume": 4428.068, "close_time": 1768535999999, "quote_volume": 23758.75098, "trades": 150, "taker_buy_base": 1651.382, "taker_buy_quote": 8863.280462 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 5.355, "high": 5.361, "low": 5.313, "close": 5.32, "volume": 5646.918, "close_time": 1768539599999, "quote_volume": 30119.747855, "trades": 326, "taker_buy_base": 2411.427, "taker_buy_quote": 12859.135066 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 5.32, "high": 5.363, "low": 5.319, "close": 5.354, "volume": 5067.77, "close_time": 1768543199999, "quote_volume": 27097.009538, "trades": 313, "taker_buy_base": 2967.392, "taker_buy_quote": 15859.035339 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 5.354, "high": 5.361, "low": 5.337, "close": 5.359, "volume": 2116.929, "close_time": 1768546799999, "quote_volume": 11333.107536, "trades": 163, "taker_buy_base": 368.684, "taker_buy_quote": 1975.421728 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 5.359, "high": 5.38, "low": 5.349, "close": 5.379, "volume": 10718.088, "close_time": 1768550399999, "quote_volume": 57430.167904, "trades": 295, "taker_buy_base": 7687.535, "taker_buy_quote": 41190.292654 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.379, "high": 5.431, "low": 5.379, "close": 5.407, "volume": 13138.699, "close_time": 1768553999999, "quote_volume": 71018.176792, "trades": 589, "taker_buy_base": 6889.503, "taker_buy_quote": 37233.989926 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 5.406, "high": 5.433, "low": 5.398, "close": 5.404, "volume": 10696.783, "close_time": 1768557599999, "quote_volume": 57895.098696, "trades": 401, "taker_buy_base": 5419.994, "taker_buy_quote": 29347.363827 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 5.404, "high": 5.409, "low": 5.397, "close": 5.401, "volume": 5649.427, "close_time": 1768561199999, "quote_volume": 30502.965849, "trades": 223, "taker_buy_base": 3330.64, "taker_buy_quote": 17983.11404 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 5.401, "high": 5.406, "low": 5.369, "close": 5.397, "volume": 24344.727, "close_time": 1768564799999, "quote_volume": 131162.896605, "trades": 797, "taker_buy_base": 13608.247, "taker_buy_quote": 73306.733835 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.398, "high": 5.407, "low": 5.373, "close": 5.381, "volume": 8712.606, "close_time": 1768568399999, "quote_volume": 46954.474738, "trades": 335, "taker_buy_base": 3735.946, "taker_buy_quote": 20132.972551 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 5.382, "high": 5.385, "low": 5.365, "close": 5.379, "volume": 6913.319, "close_time": 1768571999999, "quote_volume": 37171.458193, "trades": 289, "taker_buy_base": 3477.284, "taker_buy_quote": 18695.984506 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 5.38, "high": 5.39, "low": 5.369, "close": 5.372, "volume": 6058.257, "close_time": 1768575599999, "quote_volume": 32592.769545, "trades": 501, "taker_buy_base": 3166.293, "taker_buy_quote": 17039.161263 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 5.371, "high": 5.387, "low": 5.293, "close": 5.317, "volume": 23229.522, "close_time": 1768579199999, "quote_volume": 123836.733706, "trades": 1138, "taker_buy_base": 10578.254, "taker_buy_quote": 56426.571394 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 5.316, "high": 5.387, "low": 5.31, "close": 5.368, "volume": 6375.969, "close_time": 1768582799999, "quote_volume": 34191.822403, "trades": 479, "taker_buy_base": 3455.403, "taker_buy_quote": 18515.565976 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 5.368, "high": 5.37, "low": 5.345, "close": 5.367, "volume": 7401.183, "close_time": 1768586399999, "quote_volume": 39657.249638, "trades": 377, "taker_buy_base": 3540.48, "taker_buy_quote": 18974.258654 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 5.368, "high": 5.371, "low": 5.338, "close": 5.338, "volume": 2436.041, "close_time": 1768589999999, "quote_volume": 13047.891297, "trades": 254, "taker_buy_base": 1303.668, "taker_buy_quote": 6977.280597 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 5.337, "high": 5.353, "low": 5.323, "close": 5.351, "volume": 8702.126, "close_time": 1768593599999, "quote_volume": 46479.428134, "trades": 273, "taker_buy_base": 6862.489, "taker_buy_quote": 36651.088008 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 5.35, "high": 5.405, "low": 5.326, "close": 5.399, "volume": 9367.056, "close_time": 1768597199999, "quote_volume": 50209.121289, "trades": 537, "taker_buy_base": 3480.319, "taker_buy_quote": 18692.808201 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 5.4, "high": 5.407, "low": 5.381, "close": 5.381, "volume": 5647.607, "close_time": 1768600799999, "quote_volume": 30473.360843, "trades": 306, "taker_buy_base": 3026.271, "taker_buy_quote": 16328.599464 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 5.383, "high": 5.395, "low": 5.363, "close": 5.395, "volume": 9582.833, "close_time": 1768604399999, "quote_volume": 51528.794393, "trades": 394, "taker_buy_base": 5884.009, "taker_buy_quote": 31644.616307 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 5.395, "high": 5.404, "low": 5.383, "close": 5.385, "volume": 3843.784, "close_time": 1768607999999, "quote_volume": 20732.858228, "trades": 235, "taker_buy_base": 2123.48, "taker_buy_quote": 11452.262098 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.386, "high": 5.388, "low": 5.369, "close": 5.379, "volume": 15277.452, "close_time": 1768611599999, "quote_volume": 82099.64406, "trades": 357, "taker_buy_base": 6460.436, "taker_buy_quote": 34717.722131 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 5.378, "high": 5.406, "low": 5.377, "close": 5.382, "volume": 7447.682, "close_time": 1768615199999, "quote_volume": 40148.342487, "trades": 344, "taker_buy_base": 3783.6, "taker_buy_quote": 20396.333842 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 5.382, "high": 5.382, "low": 5.363, "close": 5.381, "volume": 1901.507, "close_time": 1768618799999, "quote_volume": 10216.228748, "trades": 172, "taker_buy_base": 553.947, "taker_buy_quote": 2974.896626 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 5.382, "high": 5.388, "low": 5.373, "close": 5.376, "volume": 2413.081, "close_time": 1768622399999, "quote_volume": 12987.533245, "trades": 118, "taker_buy_base": 776.71, "taker_buy_quote": 4179.26152 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.376, "high": 5.381, "low": 5.366, "close": 5.379, "volume": 2480.444, "close_time": 1768625999999, "quote_volume": 13323.309838, "trades": 139, "taker_buy_base": 1471.583, "taker_buy_quote": 7901.363026 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 5.379, "high": 5.387, "low": 5.37, "close": 5.37, "volume": 5694.794, "close_time": 1768629599999, "quote_volume": 30637.267373, "trades": 207, "taker_buy_base": 2672.341, "taker_buy_quote": 14372.684147 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 5.369, "high": 5.382, "low": 5.362, "close": 5.378, "volume": 2104.824, "close_time": 1768633199999, "quote_volume": 11306.572658, "trades": 111, "taker_buy_base": 1050.526, "taker_buy_quote": 5643.216882 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 5.376, "high": 5.385, "low": 5.366, "close": 5.381, "volume": 2662.151, "close_time": 1768636799999, "quote_volume": 14316.457727, "trades": 179, "taker_buy_base": 1506.922, "taker_buy_quote": 8102.103125 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.379, "high": 5.389, "low": 5.375, "close": 5.377, "volume": 4364.097, "close_time": 1768640399999, "quote_volume": 23487.978174, "trades": 188, "taker_buy_base": 2702.565, "taker_buy_quote": 14545.496583 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 5.379, "high": 5.385, "low": 5.363, "close": 5.37, "volume": 3926.23, "close_time": 1768643999999, "quote_volume": 21086.561307, "trades": 239, "taker_buy_base": 2055.951, "taker_buy_quote": 11037.868791 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 5.373, "high": 5.384, "low": 5.362, "close": 5.371, "volume": 2853.572, "close_time": 1768647599999, "quote_volume": 15338.248562, "trades": 194, "taker_buy_base": 1533.546, "taker_buy_quote": 8245.115608 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 5.371, "high": 5.388, "low": 5.36, "close": 5.366, "volume": 3591.089, "close_time": 1768651199999, "quote_volume": 19303.614537, "trades": 307, "taker_buy_base": 1749.93, "taker_buy_quote": 9407.396191 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.364, "high": 5.38, "low": 5.364, "close": 5.366, "volume": 2016.169, "close_time": 1768654799999, "quote_volume": 10828.231771, "trades": 276, "taker_buy_base": 891.048, "taker_buy_quote": 4783.424662 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 5.366, "high": 5.387, "low": 5.365, "close": 5.387, "volume": 4239.261, "close_time": 1768658399999, "quote_volume": 22783.964665, "trades": 241, "taker_buy_base": 1950.54, "taker_buy_quote": 10480.377351 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 5.387, "high": 5.432, "low": 5.38, "close": 5.425, "volume": 22400.402, "close_time": 1768661999999, "quote_volume": 121388.34366, "trades": 882, "taker_buy_base": 15373.881, "taker_buy_quote": 83349.096782 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 5.424, "high": 5.467, "low": 5.419, "close": 5.454, "volume": 31107.765, "close_time": 1768665599999, "quote_volume": 169429.395719, "trades": 1049, "taker_buy_base": 16186.834, "taker_buy_quote": 88151.153678 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.457, "high": 5.458, "low": 5.389, "close": 5.401, "volume": 10153.295, "close_time": 1768669199999, "quote_volume": 54950.371271, "trades": 530, "taker_buy_base": 3860.5, "taker_buy_quote": 20910.450073 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 5.401, "high": 5.415, "low": 5.393, "close": 5.407, "volume": 6392.709, "close_time": 1768672799999, "quote_volume": 34561.45894, "trades": 304, "taker_buy_base": 2196.901, "taker_buy_quote": 11874.276077 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 5.408, "high": 5.414, "low": 5.325, "close": 5.372, "volume": 41496.977, "close_time": 1768676399999, "quote_volume": 223008.357187, "trades": 1500, "taker_buy_base": 15546.052, "taker_buy_quote": 83550.751689 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 5.372, "high": 5.372, "low": 5.351, "close": 5.356, "volume": 10918.495, "close_time": 1768679999999, "quote_volume": 58527.07059, "trades": 368, "taker_buy_base": 5010.52, "taker_buy_quote": 26860.315124 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.355, "high": 5.365, "low": 5.342, "close": 5.354, "volume": 3716.343, "close_time": 1768683599999, "quote_volume": 19897.332898, "trades": 180, "taker_buy_base": 1823.747, "taker_buy_quote": 9765.125523 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 5.353, "high": 5.353, "low": 5.336, "close": 5.353, "volume": 6656.35, "close_time": 1768687199999, "quote_volume": 35566.185842, "trades": 297, "taker_buy_base": 3928.995, "taker_buy_quote": 20991.947771 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 5.353, "high": 5.358, "low": 5.268, "close": 5.308, "volume": 25697.176, "close_time": 1768690799999, "quote_volume": 136107.896282, "trades": 1100, "taker_buy_base": 12948.186, "taker_buy_quote": 68544.469314 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 5.307, "high": 5.318, "low": 5.295, "close": 5.317, "volume": 9634.075, "close_time": 1768694399999, "quote_volume": 51095.200346, "trades": 405, "taker_buy_base": 4802.314, "taker_buy_quote": 25475.35398 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.317, "high": 5.338, "low": 5.305, "close": 5.316, "volume": 5113.98, "close_time": 1768697999999, "quote_volume": 27194.834507, "trades": 325, "taker_buy_base": 2888.658, "taker_buy_quote": 15364.4262 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 5.316, "high": 5.32, "low": 5.282, "close": 5.285, "volume": 9369.071, "close_time": 1768701599999, "quote_volume": 49598.565913, "trades": 339, "taker_buy_base": 3433.613, "taker_buy_quote": 18167.205295 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 5.287, "high": 5.304, "low": 5.277, "close": 5.288, "volume": 4868.085, "close_time": 1768705199999, "quote_volume": 25739.520986, "trades": 239, "taker_buy_base": 1665.235, "taker_buy_quote": 8807.502456 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 5.287, "high": 5.303, "low": 5.283, "close": 5.291, "volume": 724.945, "close_time": 1768708799999, "quote_volume": 3837.822585, "trades": 103, "taker_buy_base": 293.302, "taker_buy_quote": 1551.38814 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 5.29, "high": 5.29, "low": 5.271, "close": 5.286, "volume": 3796.998, "close_time": 1768712399999, "quote_volume": 20046.794947, "trades": 170, "taker_buy_base": 1640.744, "taker_buy_quote": 8662.840241 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 5.285, "high": 5.294, "low": 5.28, "close": 5.283, "volume": 2478.064, "close_time": 1768715999999, "quote_volume": 13104.428595, "trades": 176, "taker_buy_base": 1161.154, "taker_buy_quote": 6142.623766 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 5.283, "high": 5.291, "low": 5.279, "close": 5.281, "volume": 3222.042, "close_time": 1768719599999, "quote_volume": 17036.121934, "trades": 218, "taker_buy_base": 1313.807, "taker_buy_quote": 6947.055905 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 5.28, "high": 5.28, "low": 5.258, "close": 5.265, "volume": 2310.245, "close_time": 1768723199999, "quote_volume": 12164.687946, "trades": 239, "taker_buy_base": 863.5, "taker_buy_quote": 4545.315963 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 5.265, "high": 5.274, "low": 5.251, "close": 5.26, "volume": 4675.071, "close_time": 1768726799999, "quote_volume": 24589.152092, "trades": 255, "taker_buy_base": 3028.309, "taker_buy_quote": 15927.591212 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 5.259, "high": 5.268, "low": 5.251, "close": 5.265, "volume": 3670.392, "close_time": 1768730399999, "quote_volume": 19303.804222, "trades": 266, "taker_buy_base": 2780.404, "taker_buy_quote": 14623.361175 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 5.264, "high": 5.283, "low": 5.254, "close": 5.278, "volume": 3474.853, "close_time": 1768733999999, "quote_volume": 18296.09606, "trades": 212, "taker_buy_base": 2208.555, "taker_buy_quote": 11627.069946 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 5.279, "high": 5.282, "low": 5.229, "close": 5.233, "volume": 7927.067, "close_time": 1768737599999, "quote_volume": 41600.590439, "trades": 580, "taker_buy_base": 3152.092, "taker_buy_quote": 16544.632691 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 5.232, "high": 5.249, "low": 5.224, "close": 5.238, "volume": 7058.959, "close_time": 1768741199999, "quote_volume": 36993.287524, "trades": 410, "taker_buy_base": 4219.225, "taker_buy_quote": 22107.566575 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 5.238, "high": 5.239, "low": 5.206, "close": 5.209, "volume": 31360.139, "close_time": 1768744799999, "quote_volume": 163875.319461, "trades": 1216, "taker_buy_base": 18552.049, "taker_buy_quote": 96927.475464 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 5.209, "high": 5.216, "low": 5.153, "close": 5.154, "volume": 27737.319, "close_time": 1768748399999, "quote_volume": 143910.170373, "trades": 1246, "taker_buy_base": 18449.106, "taker_buy_quote": 95745.033625 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 5.152, "high": 5.188, "low": 5.136, "close": 5.184, "volume": 30457.463, "close_time": 1768751999999, "quote_volume": 157284.660861, "trades": 1067, "taker_buy_base": 15149.715, "taker_buy_quote": 78199.84176 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 5.185, "high": 5.201, "low": 5.164, "close": 5.166, "volume": 12604.63, "close_time": 1768755599999, "quote_volume": 65373.436133, "trades": 551, "taker_buy_base": 6498.804, "taker_buy_quote": 33713.980569 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 5.168, "high": 5.179, "low": 5.151, "close": 5.175, "volume": 18278.827, "close_time": 1768759199999, "quote_volume": 94335.314531, "trades": 553, "taker_buy_base": 10550.779, "taker_buy_quote": 54455.907869 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 5.175, "high": 5.208, "low": 5.169, "close": 5.185, "volume": 9070.44, "close_time": 1768762799999, "quote_volume": 47093.576055, "trades": 458, "taker_buy_base": 5392.615, "taker_buy_quote": 28002.69359 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 5.188, "high": 5.208, "low": 5.172, "close": 5.179, "volume": 5157.86, "close_time": 1768766399999, "quote_volume": 26771.775796, "trades": 369, "taker_buy_base": 1267.158, "taker_buy_quote": 6567.97364 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 5.179, "high": 5.196, "low": 5.174, "close": 5.185, "volume": 3614.694, "close_time": 1768769999999, "quote_volume": 18749.925839, "trades": 272, "taker_buy_base": 2036.179, "taker_buy_quote": 10558.988039 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 5.188, "high": 5.198, "low": 5.188, "close": 5.194, "volume": 3121.274, "close_time": 1768773599999, "quote_volume": 16205.021967, "trades": 193, "taker_buy_base": 980.112, "taker_buy_quote": 5089.944709 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 5.194, "high": 5.199, "low": 5.191, "close": 5.196, "volume": 1777.116, "close_time": 1768777199999, "quote_volume": 9235.798127, "trades": 132, "taker_buy_base": 1095.821, "taker_buy_quote": 5695.540511 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 5.196, "high": 5.197, "low": 5.055, "close": 5.088, "volume": 83382.531, "close_time": 1768780799999, "quote_volume": 427579.693155, "trades": 2540, "taker_buy_base": 50609.449, "taker_buy_quote": 259330.889193 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 5.087, "high": 5.09, "low": 4.611, "close": 4.96, "volume": 209731.381, "close_time": 1768784399999, "quote_volume": 1030725.646059, "trades": 12355, "taker_buy_base": 111628.601, "taker_buy_quote": 549368.001851 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 4.959, "high": 4.974, "low": 4.932, "close": 4.959, "volume": 10897.266, "close_time": 1768787999999, "quote_volume": 53994.215798, "trades": 706, "taker_buy_base": 7130.084, "taker_buy_quote": 35322.514216 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 4.958, "high": 4.983, "low": 4.939, "close": 4.961, "volume": 8781.67, "close_time": 1768791599999, "quote_volume": 43527.30032, "trades": 450, "taker_buy_base": 4275.793, "taker_buy_quote": 21184.540071 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 4.958, "high": 4.967, "low": 4.943, "close": 4.96, "volume": 8677.904, "close_time": 1768795199999, "quote_volume": 42992.691974, "trades": 285, "taker_buy_base": 5408.86, "taker_buy_quote": 26801.513538 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 4.956, "high": 4.966, "low": 4.93, "close": 4.93, "volume": 6248.358, "close_time": 1768798799999, "quote_volume": 30936.429326, "trades": 315, "taker_buy_base": 2685.043, "taker_buy_quote": 13296.424856 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 4.933, "high": 4.959, "low": 4.933, "close": 4.943, "volume": 12608.865, "close_time": 1768802399999, "quote_volume": 62393.373066, "trades": 608, "taker_buy_base": 6295.288, "taker_buy_quote": 31147.175389 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 4.943, "high": 4.965, "low": 4.933, "close": 4.954, "volume": 5654.596, "close_time": 1768805999999, "quote_volume": 27993.192654, "trades": 411, "taker_buy_base": 2229.82, "taker_buy_quote": 11049.359345 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 4.955, "high": 4.974, "low": 4.952, "close": 4.971, "volume": 21664.754, "close_time": 1768809599999, "quote_volume": 107515.480282, "trades": 405, "taker_buy_base": 19440.164, "taker_buy_quote": 96482.542218 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.969, "high": 4.992, "low": 4.961, "close": 4.974, "volume": 17377.944, "close_time": 1768813199999, "quote_volume": 86470.617438, "trades": 776, "taker_buy_base": 9026.226, "taker_buy_quote": 44916.052637 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 4.974, "high": 4.976, "low": 4.959, "close": 4.967, "volume": 7146.883, "close_time": 1768816799999, "quote_volume": 35503.675036, "trades": 245, "taker_buy_base": 2785.112, "taker_buy_quote": 13834.712102 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 4.968, "high": 4.983, "low": 4.962, "close": 4.975, "volume": 5440.832, "close_time": 1768820399999, "quote_volume": 27062.171094, "trades": 267, "taker_buy_base": 2477.632, "taker_buy_quote": 12324.622941 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 4.976, "high": 4.989, "low": 4.962, "close": 4.965, "volume": 6738.289, "close_time": 1768823999999, "quote_volume": 33541.020471, "trades": 409, "taker_buy_base": 2796.483, "taker_buy_quote": 13916.335909 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.965, "high": 4.968, "low": 4.951, "close": 4.955, "volume": 6392.328, "close_time": 1768827599999, "quote_volume": 31716.506085, "trades": 293, "taker_buy_base": 1791.478, "taker_buy_quote": 8886.123503 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 4.956, "high": 4.968, "low": 4.951, "close": 4.956, "volume": 3056.461, "close_time": 1768831199999, "quote_volume": 15170.910004, "trades": 210, "taker_buy_base": 1573.871, "taker_buy_quote": 7812.980425 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 4.957, "high": 5.016, "low": 4.956, "close": 5.008, "volume": 24589.785, "close_time": 1768834799999, "quote_volume": 122688.914859, "trades": 852, "taker_buy_base": 15169.269, "taker_buy_quote": 75695.422545 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 5.008, "high": 5.016, "low": 4.977, "close": 4.978, "volume": 7667.405, "close_time": 1768838399999, "quote_volume": 38279.063759, "trades": 438, "taker_buy_base": 4523.963, "taker_buy_quote": 22579.963747 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 4.978, "high": 5.018, "low": 4.977, "close": 5.009, "volume": 10254.859, "close_time": 1768841999999, "quote_volume": 51270.97781, "trades": 474, "taker_buy_base": 5620.546, "taker_buy_quote": 28101.762811 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 5.009, "high": 5.009, "low": 4.974, "close": 4.994, "volume": 14268.193, "close_time": 1768845599999, "quote_volume": 71150.359509, "trades": 568, "taker_buy_base": 8031.606, "taker_buy_quote": 40064.586485 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 4.995, "high": 5.0, "low": 4.992, "close": 4.998, "volume": 2206.143, "close_time": 1768849199999, "quote_volume": 11022.725554, "trades": 149, "taker_buy_base": 615.637, "taker_buy_quote": 3076.224357 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 4.999, "high": 5.026, "low": 4.999, "close": 5.019, "volume": 5046.084, "close_time": 1768852799999, "quote_volume": 25315.358945, "trades": 384, "taker_buy_base": 3564.398, "taker_buy_quote": 17881.64826 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 5.02, "high": 5.031, "low": 5.016, "close": 5.02, "volume": 5661.551, "close_time": 1768856399999, "quote_volume": 28433.867705, "trades": 232, "taker_buy_base": 2065.562, "taker_buy_quote": 10375.151273 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 5.022, "high": 5.025, "low": 4.989, "close": 4.992, "volume": 2269.401, "close_time": 1768859999999, "quote_volume": 11370.320879, "trades": 184, "taker_buy_base": 1037.344, "taker_buy_quote": 5196.351017 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 4.991, "high": 5.0, "low": 4.971, "close": 4.972, "volume": 4080.292, "close_time": 1768863599999, "quote_volume": 20326.879205, "trades": 411, "taker_buy_base": 1591.493, "taker_buy_quote": 7926.165844 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 4.975, "high": 5.014, "low": 4.974, "close": 5.012, "volume": 4344.543, "close_time": 1768867199999, "quote_volume": 21694.606779, "trades": 310, "taker_buy_base": 3361.934, "taker_buy_quote": 16787.624592 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 5.012, "high": 5.015, "low": 4.989, "close": 4.992, "volume": 7043.735, "close_time": 1768870799999, "quote_volume": 35230.254546, "trades": 302, "taker_buy_base": 2536.014, "taker_buy_quote": 12683.087878 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 4.99, "high": 5.002, "low": 4.977, "close": 4.99, "volume": 1533.01, "close_time": 1768874399999, "quote_volume": 7650.237606, "trades": 168, "taker_buy_base": 829.759, "taker_buy_quote": 4139.80262 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 4.989, "high": 4.998, "low": 4.975, "close": 4.993, "volume": 5343.144, "close_time": 1768877999999, "quote_volume": 26651.902146, "trades": 224, "taker_buy_base": 1982.083, "taker_buy_quote": 9881.839966 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 4.996, "high": 5.004, "low": 4.978, "close": 4.996, "volume": 4518.377, "close_time": 1768881599999, "quote_volume": 22541.569499, "trades": 174, "taker_buy_base": 2296.254, "taker_buy_quote": 11443.326066 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 4.995, "high": 5.006, "low": 4.977, "close": 4.982, "volume": 2567.917, "close_time": 1768885199999, "quote_volume": 12817.317018, "trades": 148, "taker_buy_base": 939.061, "taker_buy_quote": 4682.957705 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 4.982, "high": 5.016, "low": 4.973, "close": 5.001, "volume": 10003.156, "close_time": 1768888799999, "quote_volume": 50028.957369, "trades": 361, "taker_buy_base": 7193.325, "taker_buy_quote": 35972.178611 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 5.0, "high": 5.003, "low": 4.969, "close": 4.976, "volume": 13556.626, "close_time": 1768892399999, "quote_volume": 67601.210204, "trades": 449, "taker_buy_base": 8069.959, "taker_buy_quote": 40265.160053 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 4.975, "high": 4.988, "low": 4.947, "close": 4.956, "volume": 20826.505, "close_time": 1768895999999, "quote_volume": 103392.440752, "trades": 521, "taker_buy_base": 5277.073, "taker_buy_quote": 26184.120625 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 4.953, "high": 4.956, "low": 4.909, "close": 4.931, "volume": 28608.738, "close_time": 1768899599999, "quote_volume": 141015.937971, "trades": 612, "taker_buy_base": 14917.586, "taker_buy_quote": 73504.906681 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 4.93, "high": 4.938, "low": 4.921, "close": 4.933, "volume": 12513.677, "close_time": 1768903199999, "quote_volume": 61678.526397, "trades": 280, "taker_buy_base": 4638.631, "taker_buy_quote": 22860.289315 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 4.931, "high": 4.959, "low": 4.931, "close": 4.937, "volume": 1481.169, "close_time": 1768906799999, "quote_volume": 7326.689587, "trades": 134, "taker_buy_base": 578.944, "taker_buy_quote": 2862.131323 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 4.939, "high": 4.948, "low": 4.92, "close": 4.921, "volume": 3718.854, "close_time": 1768910399999, "quote_volume": 18341.208904, "trades": 205, "taker_buy_base": 1018.0, "taker_buy_quote": 5023.884629 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 4.923, "high": 4.941, "low": 4.918, "close": 4.932, "volume": 7245.914, "close_time": 1768913999999, "quote_volume": 35737.223071, "trades": 216, "taker_buy_base": 2641.109, "taker_buy_quote": 13022.509391 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 4.931, "high": 4.931, "low": 4.898, "close": 4.905, "volume": 12404.537, "close_time": 1768917599999, "quote_volume": 60910.161344, "trades": 473, "taker_buy_base": 5917.751, "taker_buy_quote": 29058.937054 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 4.906, "high": 4.974, "low": 4.906, "close": 4.947, "volume": 20123.916, "close_time": 1768921199999, "quote_volume": 99451.337505, "trades": 787, "taker_buy_base": 10739.561, "taker_buy_quote": 53101.487872 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 4.949, "high": 4.952, "low": 4.899, "close": 4.936, "volume": 10774.979, "close_time": 1768924799999, "quote_volume": 53040.103918, "trades": 483, "taker_buy_base": 4401.066, "taker_buy_quote": 21641.386116 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 4.937, "high": 4.945, "low": 4.861, "close": 4.882, "volume": 17406.417, "close_time": 1768928399999, "quote_volume": 85267.14692, "trades": 641, "taker_buy_base": 7150.414, "taker_buy_quote": 35035.795044 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 4.88, "high": 4.902, "low": 4.835, "close": 4.855, "volume": 16689.52, "close_time": 1768931999999, "quote_volume": 81098.268068, "trades": 546, "taker_buy_base": 11820.648, "taker_buy_quote": 57414.666963 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 4.857, "high": 4.863, "low": 4.825, "close": 4.843, "volume": 7933.52, "close_time": 1768935599999, "quote_volume": 38443.401351, "trades": 324, "taker_buy_base": 3088.035, "taker_buy_quote": 14967.494831 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 4.843, "high": 4.864, "low": 4.839, "close": 4.857, "volume": 3967.105, "close_time": 1768939199999, "quote_volume": 19253.659049, "trades": 275, "taker_buy_base": 2545.716, "taker_buy_quote": 12353.887441 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 4.854, "high": 4.875, "low": 4.844, "close": 4.855, "volume": 4330.496, "close_time": 1768942799999, "quote_volume": 21054.10851, "trades": 217, "taker_buy_base": 1687.118, "taker_buy_quote": 8204.99615 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 4.858, "high": 4.858, "low": 4.829, "close": 4.837, "volume": 8481.337, "close_time": 1768946399999, "quote_volume": 41025.908246, "trades": 236, "taker_buy_base": 4505.187, "taker_buy_quote": 21797.103963 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 4.837, "high": 4.839, "low": 4.773, "close": 4.828, "volume": 11184.143, "close_time": 1768949999999, "quote_volume": 53718.137766, "trades": 622, "taker_buy_base": 5591.759, "taker_buy_quote": 26827.529837 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 4.826, "high": 4.835, "low": 4.811, "close": 4.829, "volume": 2490.379, "close_time": 1768953599999, "quote_volume": 12015.941834, "trades": 217, "taker_buy_base": 1144.283, "taker_buy_quote": 5518.083632 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.83, "high": 4.894, "low": 4.83, "close": 4.894, "volume": 10216.835, "close_time": 1768957199999, "quote_volume": 49668.907633, "trades": 434, "taker_buy_base": 7821.108, "taker_buy_quote": 38023.396089 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 4.895, "high": 4.914, "low": 4.891, "close": 4.896, "volume": 5769.186, "close_time": 1768960799999, "quote_volume": 28278.635202, "trades": 277, "taker_buy_base": 3047.784, "taker_buy_quote": 14935.973735 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 4.897, "high": 4.916, "low": 4.892, "close": 4.9, "volume": 6065.167, "close_time": 1768964399999, "quote_volume": 29747.428815, "trades": 251, "taker_buy_base": 4412.572, "taker_buy_quote": 21641.16211 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 4.901, "high": 4.912, "low": 4.887, "close": 4.89, "volume": 4061.011, "close_time": 1768967999999, "quote_volume": 19902.261298, "trades": 208, "taker_buy_base": 2188.109, "taker_buy_quote": 10713.898842 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 4.89, "high": 4.936, "low": 4.89, "close": 4.928, "volume": 6036.035, "close_time": 1768971599999, "quote_volume": 29596.465088, "trades": 215, "taker_buy_base": 3414.754, "taker_buy_quote": 16746.593254 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 4.926, "high": 4.941, "low": 4.914, "close": 4.927, "volume": 8526.869, "close_time": 1768975199999, "quote_volume": 42040.862067, "trades": 398, "taker_buy_base": 4903.344, "taker_buy_quote": 24169.275571 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 4.926, "high": 4.94, "low": 4.908, "close": 4.928, "volume": 5164.069, "close_time": 1768978799999, "quote_volume": 25417.391909, "trades": 203, "taker_buy_base": 3383.331, "taker_buy_quote": 16654.0665 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 4.926, "high": 4.937, "low": 4.916, "close": 4.927, "volume": 5269.06, "close_time": 1768982399999, "quote_volume": 25973.71778, "trades": 220, "taker_buy_base": 1551.593, "taker_buy_quote": 7643.085628 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 4.926, "high": 4.94, "low": 4.904, "close": 4.914, "volume": 6984.779, "close_time": 1768985999999, "quote_volume": 34380.58498, "trades": 274, "taker_buy_base": 3967.313, "taker_buy_quote": 19524.10833 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 4.913, "high": 4.914, "low": 4.897, "close": 4.905, "volume": 4742.919, "close_time": 1768989599999, "quote_volume": 23256.398969, "trades": 206, "taker_buy_base": 1714.177, "taker_buy_quote": 8402.340146 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 4.905, "high": 4.92, "low": 4.901, "close": 4.903, "volume": 2057.165, "close_time": 1768993199999, "quote_volume": 10092.870608, "trades": 148, "taker_buy_base": 811.585, "taker_buy_quote": 3983.305908 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 4.904, "high": 4.912, "low": 4.85, "close": 4.856, "volume": 21254.543, "close_time": 1768996799999, "quote_volume": 103747.640465, "trades": 677, "taker_buy_base": 7287.39, "taker_buy_quote": 35593.95878 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.857, "high": 4.876, "low": 4.833, "close": 4.876, "volume": 9452.322, "close_time": 1769000399999, "quote_volume": 45841.851228, "trades": 281, "taker_buy_base": 5613.779, "taker_buy_quote": 27219.778159 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 4.876, "high": 4.883, "low": 4.847, "close": 4.856, "volume": 3078.338, "close_time": 1769003999999, "quote_volume": 14982.45511, "trades": 228, "taker_buy_base": 1160.709, "taker_buy_quote": 5651.977451 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 4.855, "high": 4.933, "low": 4.853, "close": 4.928, "volume": 29086.994, "close_time": 1769007599999, "quote_volume": 142816.319221, "trades": 1078, "taker_buy_base": 15496.786, "taker_buy_quote": 76035.805036 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 4.927, "high": 4.944, "low": 4.903, "close": 4.937, "volume": 12581.599, "close_time": 1769011199999, "quote_volume": 61984.923356, "trades": 518, "taker_buy_base": 6963.09, "taker_buy_quote": 34340.706992 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 4.939, "high": 4.941, "low": 4.822, "close": 4.83, "volume": 17512.751, "close_time": 1769014799999, "quote_volume": 85425.543622, "trades": 806, "taker_buy_base": 6183.998, "taker_buy_quote": 30142.959976 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 4.831, "high": 4.859, "low": 4.803, "close": 4.841, "volume": 17275.218, "close_time": 1769018399999, "quote_volume": 83500.543247, "trades": 993, "taker_buy_base": 8046.009, "taker_buy_quote": 38914.762526 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 4.84, "high": 4.867, "low": 4.827, "close": 4.856, "volume": 11560.233, "close_time": 1769021999999, "quote_volume": 56108.543056, "trades": 522, "taker_buy_base": 7631.597, "taker_buy_quote": 37065.813342 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 4.857, "high": 4.941, "low": 4.843, "close": 4.93, "volume": 25380.601, "close_time": 1769025599999, "quote_volume": 124390.928765, "trades": 1151, "taker_buy_base": 16103.302, "taker_buy_quote": 78937.811745 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 4.931, "high": 4.942, "low": 4.902, "close": 4.938, "volume": 8763.868, "close_time": 1769029199999, "quote_volume": 43094.42874, "trades": 675, "taker_buy_base": 4447.856, "taker_buy_quote": 21884.938 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 4.938, "high": 4.974, "low": 4.928, "close": 4.963, "volume": 30034.553, "close_time": 1769032799999, "quote_volume": 148967.671001, "trades": 997, "taker_buy_base": 16503.274, "taker_buy_quote": 81865.999093 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 4.962, "high": 4.999, "low": 4.941, "close": 4.957, "volume": 13157.844, "close_time": 1769036399999, "quote_volume": 65440.948473, "trades": 643, "taker_buy_base": 7072.615, "taker_buy_quote": 35208.822891 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 4.956, "high": 4.963, "low": 4.926, "close": 4.934, "volume": 7236.565, "close_time": 1769039999999, "quote_volume": 35819.917771, "trades": 438, "taker_buy_base": 2797.962, "taker_buy_quote": 13859.654315 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.937, "high": 4.974, "low": 4.937, "close": 4.962, "volume": 19908.248, "close_time": 1769043599999, "quote_volume": 98810.837731, "trades": 556, "taker_buy_base": 15452.625, "taker_buy_quote": 76698.701814 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 4.962, "high": 4.968, "low": 4.953, "close": 4.96, "volume": 9973.683, "close_time": 1769047199999, "quote_volume": 49466.250532, "trades": 262, "taker_buy_base": 3241.499, "taker_buy_quote": 16075.421868 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 4.959, "high": 4.97, "low": 4.946, "close": 4.952, "volume": 8547.173, "close_time": 1769050799999, "quote_volume": 42366.751838, "trades": 294, "taker_buy_base": 5107.321, "taker_buy_quote": 25318.048603 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 4.952, "high": 4.958, "low": 4.93, "close": 4.934, "volume": 3072.378, "close_time": 1769054399999, "quote_volume": 15179.097692, "trades": 164, "taker_buy_base": 637.13, "taker_buy_quote": 3148.674164 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 4.934, "high": 4.938, "low": 4.928, "close": 4.928, "volume": 2565.568, "close_time": 1769057999999, "quote_volume": 12655.273462, "trades": 198, "taker_buy_base": 1427.586, "taker_buy_quote": 7040.717538 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 4.93, "high": 4.932, "low": 4.903, "close": 4.906, "volume": 5246.148, "close_time": 1769061599999, "quote_volume": 25793.422701, "trades": 411, "taker_buy_base": 2152.884, "taker_buy_quote": 10586.191718 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 4.907, "high": 4.921, "low": 4.899, "close": 4.908, "volume": 7854.658, "close_time": 1769065199999, "quote_volume": 38547.826111, "trades": 261, "taker_buy_base": 3271.128, "taker_buy_quote": 16048.416611 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 4.909, "high": 4.909, "low": 4.875, "close": 4.878, "volume": 11401.663, "close_time": 1769068799999, "quote_volume": 55691.79501, "trades": 358, "taker_buy_base": 6177.54, "taker_buy_quote": 30170.413092 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 4.88, "high": 4.884, "low": 4.861, "close": 4.875, "volume": 6550.141, "close_time": 1769072399999, "quote_volume": 31888.711968, "trades": 235, "taker_buy_base": 1875.576, "taker_buy_quote": 9135.099681 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 4.875, "high": 4.888, "low": 4.863, "close": 4.886, "volume": 17183.412, "close_time": 1769075999999, "quote_volume": 83756.898724, "trades": 447, "taker_buy_base": 8626.538, "taker_buy_quote": 42058.749928 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 4.887, "high": 4.887, "low": 4.875, "close": 4.885, "volume": 1442.605, "close_time": 1769079599999, "quote_volume": 7040.912617, "trades": 102, "taker_buy_base": 1044.221, "taker_buy_quote": 5095.787735 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 4.883, "high": 4.883, "low": 4.857, "close": 4.861, "volume": 3590.351, "close_time": 1769083199999, "quote_volume": 17471.042941, "trades": 218, "taker_buy_base": 1340.217, "taker_buy_quote": 6519.83247 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 4.861, "high": 4.865, "low": 4.852, "close": 4.854, "volume": 6619.275, "close_time": 1769086799999, "quote_volume": 32160.980624, "trades": 364, "taker_buy_base": 2602.472, "taker_buy_quote": 12647.191956 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 4.854, "high": 4.885, "low": 4.854, "close": 4.864, "volume": 5763.733, "close_time": 1769090399999, "quote_volume": 28048.747334, "trades": 403, "taker_buy_base": 2564.918, "taker_buy_quote": 12486.084505 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 4.865, "high": 4.865, "low": 4.827, "close": 4.839, "volume": 12241.606, "close_time": 1769093999999, "quote_volume": 59299.552858, "trades": 545, "taker_buy_base": 4957.927, "taker_buy_quote": 24016.012362 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 4.838, "high": 4.874, "low": 4.827, "close": 4.858, "volume": 13112.089, "close_time": 1769097599999, "quote_volume": 63649.304184, "trades": 489, "taker_buy_base": 10440.06, "taker_buy_quote": 50682.695781 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.857, "high": 4.893, "low": 4.851, "close": 4.877, "volume": 7893.192, "close_time": 1769101199999, "quote_volume": 38415.983969, "trades": 380, "taker_buy_base": 4423.813, "taker_buy_quote": 21543.505649 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 4.877, "high": 4.899, "low": 4.872, "close": 4.899, "volume": 6015.044, "close_time": 1769104799999, "quote_volume": 29394.017284, "trades": 307, "taker_buy_base": 3251.918, "taker_buy_quote": 15889.084448 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 4.898, "high": 4.9, "low": 4.869, "close": 4.869, "volume": 5655.982, "close_time": 1769108399999, "quote_volume": 27630.565975, "trades": 295, "taker_buy_base": 2195.099, "taker_buy_quote": 10724.36031 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 4.87, "high": 4.891, "low": 4.866, "close": 4.879, "volume": 4491.012, "close_time": 1769111999999, "quote_volume": 21920.780931, "trades": 237, "taker_buy_base": 1600.275, "taker_buy_quote": 7814.642977 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.878, "high": 4.883, "low": 4.844, "close": 4.851, "volume": 7692.916, "close_time": 1769115599999, "quote_volume": 37340.322958, "trades": 316, "taker_buy_base": 3735.648, "taker_buy_quote": 18135.334388 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 4.852, "high": 4.861, "low": 4.846, "close": 4.855, "volume": 3109.394, "close_time": 1769119199999, "quote_volume": 15089.060186, "trades": 158, "taker_buy_base": 1300.524, "taker_buy_quote": 6310.654504 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 4.855, "high": 4.861, "low": 4.835, "close": 4.843, "volume": 7824.602, "close_time": 1769122799999, "quote_volume": 37913.278324, "trades": 218, "taker_buy_base": 3094.574, "taker_buy_quote": 14993.347837 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 4.84, "high": 4.848, "low": 4.83, "close": 4.841, "volume": 4691.705, "close_time": 1769126399999, "quote_volume": 22722.064635, "trades": 173, "taker_buy_base": 1761.002, "taker_buy_quote": 8528.291271 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.842, "high": 4.848, "low": 4.831, "close": 4.837, "volume": 3919.53, "close_time": 1769129999999, "quote_volume": 18967.761414, "trades": 167, "taker_buy_base": 2469.827, "taker_buy_quote": 11953.584661 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 4.84, "high": 4.85, "low": 4.84, "close": 4.848, "volume": 3974.001, "close_time": 1769133599999, "quote_volume": 19258.696973, "trades": 102, "taker_buy_base": 2444.203, "taker_buy_quote": 11847.512509 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 4.85, "high": 4.864, "low": 4.85, "close": 4.854, "volume": 6878.467, "close_time": 1769137199999, "quote_volume": 33400.050324, "trades": 143, "taker_buy_base": 3237.257, "taker_buy_quote": 15716.558772 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 4.853, "high": 4.888, "low": 4.853, "close": 4.88, "volume": 9536.414, "close_time": 1769140799999, "quote_volume": 46495.481536, "trades": 275, "taker_buy_base": 6094.434, "taker_buy_quote": 29712.39094 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 4.88, "high": 4.891, "low": 4.877, "close": 4.883, "volume": 5019.464, "close_time": 1769144399999, "quote_volume": 24522.137835, "trades": 129, "taker_buy_base": 3053.691, "taker_buy_quote": 14919.556227 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 4.882, "high": 4.882, "low": 4.855, "close": 4.867, "volume": 2691.584, "close_time": 1769147999999, "quote_volume": 13122.579849, "trades": 122, "taker_buy_base": 797.947, "taker_buy_quote": 3888.629189 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 4.868, "high": 4.877, "low": 4.854, "close": 4.864, "volume": 3219.567, "close_time": 1769151599999, "quote_volume": 15674.22582, "trades": 172, "taker_buy_base": 1023.068, "taker_buy_quote": 4979.048861 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 4.866, "high": 4.872, "low": 4.861, "close": 4.865, "volume": 743.976, "close_time": 1769155199999, "quote_volume": 3620.427127, "trades": 81, "taker_buy_base": 449.899, "taker_buy_quote": 2189.655574 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.87, "high": 4.877, "low": 4.852, "close": 4.866, "volume": 3824.805, "close_time": 1769158799999, "quote_volume": 18609.599894, "trades": 147, "taker_buy_base": 2481.223, "taker_buy_quote": 12076.811362 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 4.866, "high": 4.878, "low": 4.853, "close": 4.859, "volume": 4796.626, "close_time": 1769162399999, "quote_volume": 23355.472399, "trades": 232, "taker_buy_base": 2445.184, "taker_buy_quote": 11906.791702 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 4.861, "high": 4.878, "low": 4.858, "close": 4.865, "volume": 14621.535, "close_time": 1769165999999, "quote_volume": 71205.984966, "trades": 347, "taker_buy_base": 8149.186, "taker_buy_quote": 39684.804499 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 4.865, "high": 4.878, "low": 4.861, "close": 4.866, "volume": 4461.623, "close_time": 1769169599999, "quote_volume": 21736.754225, "trades": 100, "taker_buy_base": 1605.55, "taker_buy_quote": 7822.598945 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 4.866, "high": 4.869, "low": 4.86, "close": 4.862, "volume": 3390.628, "close_time": 1769173199999, "quote_volume": 16495.78007, "trades": 136, "taker_buy_base": 591.869, "taker_buy_quote": 2879.205675 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 4.862, "high": 4.869, "low": 4.853, "close": 4.857, "volume": 3997.57, "close_time": 1769176799999, "quote_volume": 19422.993787, "trades": 107, "taker_buy_base": 2102.421, "taker_buy_quote": 10216.760608 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 4.855, "high": 4.863, "low": 4.807, "close": 4.835, "volume": 8305.994, "close_time": 1769180399999, "quote_volume": 40133.107239, "trades": 474, "taker_buy_base": 3931.135, "taker_buy_quote": 18984.71424 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 4.833, "high": 4.881, "low": 4.818, "close": 4.881, "volume": 7026.928, "close_time": 1769183999999, "quote_volume": 34098.298492, "trades": 292, "taker_buy_base": 3473.469, "taker_buy_quote": 16877.300125 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 4.879, "high": 4.894, "low": 4.862, "close": 4.883, "volume": 14521.752, "close_time": 1769187599999, "quote_volume": 70949.549612, "trades": 415, "taker_buy_base": 8520.37, "taker_buy_quote": 41636.352385 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 4.881, "high": 4.916, "low": 4.855, "close": 4.88, "volume": 8814.1, "close_time": 1769191199999, "quote_volume": 43112.397542, "trades": 446, "taker_buy_base": 4442.687, "taker_buy_quote": 21742.069439 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 4.879, "high": 4.897, "low": 4.872, "close": 4.889, "volume": 3710.053, "close_time": 1769194799999, "quote_volume": 18133.735126, "trades": 247, "taker_buy_base": 2728.858, "taker_buy_quote": 13339.099742 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 4.889, "high": 4.892, "low": 4.842, "close": 4.851, "volume": 6022.044, "close_time": 1769198399999, "quote_volume": 29284.364354, "trades": 376, "taker_buy_base": 2002.367, "taker_buy_quote": 9737.691252 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 4.85, "high": 4.858, "low": 4.827, "close": 4.841, "volume": 5989.921, "close_time": 1769201999999, "quote_volume": 28976.839765, "trades": 403, "taker_buy_base": 1727.836, "taker_buy_quote": 8363.39738 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 4.841, "high": 4.85, "low": 4.833, "close": 4.84, "volume": 3944.015, "close_time": 1769205599999, "quote_volume": 19098.812752, "trades": 216, "taker_buy_base": 1418.208, "taker_buy_quote": 6867.70024 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 4.841, "high": 4.866, "low": 4.841, "close": 4.859, "volume": 3187.139, "close_time": 1769209199999, "quote_volume": 15482.525657, "trades": 213, "taker_buy_base": 1664.585, "taker_buy_quote": 8082.800507 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 4.859, "high": 4.859, "low": 4.843, "close": 4.852, "volume": 1804.912, "close_time": 1769212799999, "quote_volume": 8750.708583, "trades": 114, "taker_buy_base": 802.416, "taker_buy_quote": 3889.691418 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.85, "high": 4.859, "low": 4.846, "close": 4.849, "volume": 4515.475, "close_time": 1769216399999, "quote_volume": 21910.090167, "trades": 166, "taker_buy_base": 2120.709, "taker_buy_quote": 10288.18366 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 4.848, "high": 4.856, "low": 4.842, "close": 4.856, "volume": 2504.434, "close_time": 1769219999999, "quote_volume": 12140.030389, "trades": 128, "taker_buy_base": 809.175, "taker_buy_quote": 3922.288307 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 4.857, "high": 4.865, "low": 4.851, "close": 4.86, "volume": 1730.422, "close_time": 1769223599999, "quote_volume": 8405.427366, "trades": 82, "taker_buy_base": 924.333, "taker_buy_quote": 4489.364736 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 4.86, "high": 4.879, "low": 4.858, "close": 4.869, "volume": 2014.67, "close_time": 1769227199999, "quote_volume": 9804.547453, "trades": 158, "taker_buy_base": 1609.317, "taker_buy_quote": 7829.954361 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 4.869, "high": 4.878, "low": 4.864, "close": 4.875, "volume": 3481.013, "close_time": 1769230799999, "quote_volume": 16956.603931, "trades": 134, "taker_buy_base": 1107.091, "taker_buy_quote": 5392.411987 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 4.876, "high": 4.884, "low": 4.87, "close": 4.882, "volume": 1430.308, "close_time": 1769234399999, "quote_volume": 6972.475761, "trades": 100, "taker_buy_base": 915.941, "taker_buy_quote": 4463.218533 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 4.884, "high": 4.887, "low": 4.879, "close": 4.884, "volume": 2928.014, "close_time": 1769237999999, "quote_volume": 14301.156818, "trades": 151, "taker_buy_base": 1888.157, "taker_buy_quote": 9223.327111 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 4.885, "high": 4.889, "low": 4.88, "close": 4.885, "volume": 2914.344, "close_time": 1769241599999, "quote_volume": 14236.505893, "trades": 121, "taker_buy_base": 1204.945, "taker_buy_quote": 5886.343447 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 4.885, "high": 4.916, "low": 4.88, "close": 4.915, "volume": 12156.328, "close_time": 1769245199999, "quote_volume": 59569.737406, "trades": 348, "taker_buy_base": 7366.276, "taker_buy_quote": 36099.309564 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 4.914, "high": 4.924, "low": 4.885, "close": 4.902, "volume": 24332.712, "close_time": 1769248799999, "quote_volume": 119269.824389, "trades": 662, "taker_buy_base": 10838.989, "taker_buy_quote": 53089.384227 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 4.904, "high": 4.943, "low": 4.904, "close": 4.934, "volume": 12229.1, "close_time": 1769252399999, "quote_volume": 60140.364552, "trades": 434, "taker_buy_base": 7328.039, "taker_buy_quote": 36022.718103 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 4.933, "high": 4.985, "low": 4.931, "close": 4.941, "volume": 29308.597, "close_time": 1769255999999, "quote_volume": 145324.317975, "trades": 981, "taker_buy_base": 16756.369, "taker_buy_quote": 83074.543203 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 4.942, "high": 4.998, "low": 4.932, "close": 4.977, "volume": 37333.489, "close_time": 1769259599999, "quote_volume": 185675.270644, "trades": 959, "taker_buy_base": 19669.055, "taker_buy_quote": 97895.381886 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 4.976, "high": 4.976, "low": 4.956, "close": 4.958, "volume": 12031.01, "close_time": 1769263199999, "quote_volume": 59753.411452, "trades": 434, "taker_buy_base": 6027.558, "taker_buy_quote": 29935.596296 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 4.957, "high": 4.993, "low": 4.951, "close": 4.959, "volume": 14192.877, "close_time": 1769266799999, "quote_volume": 70496.800729, "trades": 542, "taker_buy_base": 6061.362, "taker_buy_quote": 30120.017575 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 4.959, "high": 4.967, "low": 4.926, "close": 4.94, "volume": 10579.29, "close_time": 1769270399999, "quote_volume": 52384.444339, "trades": 380, "taker_buy_base": 6003.668, "taker_buy_quote": 29736.259139 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.94, "high": 4.94, "low": 4.914, "close": 4.924, "volume": 13376.295, "close_time": 1769273999999, "quote_volume": 65926.407034, "trades": 400, "taker_buy_base": 6363.318, "taker_buy_quote": 31355.492309 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 4.923, "high": 4.939, "low": 4.92, "close": 4.931, "volume": 9452.114, "close_time": 1769277599999, "quote_volume": 46597.712012, "trades": 240, "taker_buy_base": 4494.987, "taker_buy_quote": 22158.372139 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 4.931, "high": 4.946, "low": 4.927, "close": 4.936, "volume": 4922.902, "close_time": 1769281199999, "quote_volume": 24298.012513, "trades": 217, "taker_buy_base": 2110.222, "taker_buy_quote": 10412.448088 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 4.936, "high": 4.938, "low": 4.925, "close": 4.932, "volume": 6185.096, "close_time": 1769284799999, "quote_volume": 30481.995581, "trades": 157, "taker_buy_base": 4082.62, "taker_buy_quote": 20117.217224 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.932, "high": 4.949, "low": 4.931, "close": 4.936, "volume": 7751.977, "close_time": 1769288399999, "quote_volume": 38287.692574, "trades": 180, "taker_buy_base": 3407.843, "taker_buy_quote": 16832.147086 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 4.937, "high": 4.939, "low": 4.932, "close": 4.934, "volume": 2145.158, "close_time": 1769291999999, "quote_volume": 10587.722761, "trades": 78, "taker_buy_base": 966.504, "taker_buy_quote": 4771.071087 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 4.935, "high": 4.947, "low": 4.928, "close": 4.947, "volume": 4200.742, "close_time": 1769295599999, "quote_volume": 20741.66766, "trades": 102, "taker_buy_base": 2260.75, "taker_buy_quote": 11162.295875 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 4.948, "high": 4.955, "low": 4.927, "close": 4.933, "volume": 10032.59, "close_time": 1769299199999, "quote_volume": 49621.945272, "trades": 224, "taker_buy_base": 3777.366, "taker_buy_quote": 18665.529812 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.932, "high": 4.941, "low": 4.924, "close": 4.936, "volume": 16633.899, "close_time": 1769302799999, "quote_volume": 82002.430032, "trades": 420, "taker_buy_base": 9988.568, "taker_buy_quote": 49236.22828 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 4.937, "high": 4.939, "low": 4.903, "close": 4.908, "volume": 3959.592, "close_time": 1769306399999, "quote_volume": 19472.334936, "trades": 201, "taker_buy_base": 2185.152, "taker_buy_quote": 10741.114045 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 4.909, "high": 4.918, "low": 4.901, "close": 4.902, "volume": 2476.85, "close_time": 1769309999999, "quote_volume": 12156.918398, "trades": 86, "taker_buy_base": 1676.011, "taker_buy_quote": 8227.848829 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 4.905, "high": 4.924, "low": 4.901, "close": 4.922, "volume": 6473.965, "close_time": 1769313599999, "quote_volume": 31812.814045, "trades": 194, "taker_buy_base": 2931.641, "taker_buy_quote": 14401.647663 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.921, "high": 4.927, "low": 4.9, "close": 4.905, "volume": 5120.194, "close_time": 1769317199999, "quote_volume": 25128.280071, "trades": 189, "taker_buy_base": 1112.875, "taker_buy_quote": 5457.357177 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 4.905, "high": 4.933, "low": 4.905, "close": 4.921, "volume": 4414.473, "close_time": 1769320799999, "quote_volume": 21729.096623, "trades": 188, "taker_buy_base": 2131.788, "taker_buy_quote": 10488.674963 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 4.921, "high": 4.925, "low": 4.911, "close": 4.922, "volume": 3152.306, "close_time": 1769324399999, "quote_volume": 15509.351327, "trades": 141, "taker_buy_base": 1230.519, "taker_buy_quote": 6053.232823 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 4.92, "high": 4.929, "low": 4.902, "close": 4.907, "volume": 5201.869, "close_time": 1769327999999, "quote_volume": 25575.840859, "trades": 163, "taker_buy_base": 2831.616, "taker_buy_quote": 13915.342872 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.907, "high": 4.918, "low": 4.876, "close": 4.879, "volume": 13014.235, "close_time": 1769331599999, "quote_volume": 63758.092484, "trades": 497, "taker_buy_base": 6144.222, "taker_buy_quote": 30097.824583 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 4.877, "high": 4.896, "low": 4.876, "close": 4.886, "volume": 4883.286, "close_time": 1769335199999, "quote_volume": 23852.140745, "trades": 211, "taker_buy_base": 2244.922, "taker_buy_quote": 10965.8298 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 4.885, "high": 4.895, "low": 4.876, "close": 4.879, "volume": 4294.983, "close_time": 1769338799999, "quote_volume": 20976.030382, "trades": 145, "taker_buy_base": 2023.619, "taker_buy_quote": 9885.769224 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 4.877, "high": 4.889, "low": 4.875, "close": 4.884, "volume": 3184.469, "close_time": 1769342399999, "quote_volume": 15543.219257, "trades": 168, "taker_buy_base": 1494.958, "taker_buy_quote": 7296.825431 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 4.884, "high": 4.899, "low": 4.88, "close": 4.898, "volume": 8854.761, "close_time": 1769345999999, "quote_volume": 43285.132815, "trades": 280, "taker_buy_base": 3585.975, "taker_buy_quote": 17528.792837 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 4.897, "high": 4.906, "low": 4.889, "close": 4.904, "volume": 2663.331, "close_time": 1769349599999, "quote_volume": 13042.560396, "trades": 147, "taker_buy_base": 1792.91, "taker_buy_quote": 8780.25238 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 4.905, "high": 4.905, "low": 4.861, "close": 4.875, "volume": 3213.117, "close_time": 1769353199999, "quote_volume": 15681.568015, "trades": 283, "taker_buy_base": 1817.416, "taker_buy_quote": 8866.864279 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 4.875, "high": 4.88, "low": 4.859, "close": 4.863, "volume": 3662.937, "close_time": 1769356799999, "quote_volume": 17843.085281, "trades": 328, "taker_buy_base": 1354.867, "taker_buy_quote": 6602.474407 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.863, "high": 4.863, "low": 4.772, "close": 4.813, "volume": 48926.317, "close_time": 1769360399999, "quote_volume": 235168.707085, "trades": 1783, "taker_buy_base": 22937.054, "taker_buy_quote": 110168.574378 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 4.814, "high": 4.817, "low": 4.788, "close": 4.792, "volume": 7076.435, "close_time": 1769363999999, "quote_volume": 33946.685999, "trades": 252, "taker_buy_base": 4775.79, "taker_buy_quote": 22903.847702 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 4.792, "high": 4.794, "low": 4.735, "close": 4.761, "volume": 24770.341, "close_time": 1769367599999, "quote_volume": 117971.726625, "trades": 889, "taker_buy_base": 16436.586, "taker_buy_quote": 78235.670714 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 4.758, "high": 4.769, "low": 4.686, "close": 4.707, "volume": 40165.423, "close_time": 1769371199999, "quote_volume": 189500.481888, "trades": 1257, "taker_buy_base": 20936.806, "taker_buy_quote": 98698.263517 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 4.708, "high": 4.732, "low": 4.705, "close": 4.728, "volume": 11480.424, "close_time": 1769374799999, "quote_volume": 54137.832609, "trades": 424, "taker_buy_base": 5616.745, "taker_buy_quote": 26486.684941 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 4.727, "high": 4.759, "low": 4.727, "close": 4.75, "volume": 9049.707, "close_time": 1769378399999, "quote_volume": 42935.788751, "trades": 320, "taker_buy_base": 4922.356, "taker_buy_quote": 23367.512715 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 4.751, "high": 4.751, "low": 4.722, "close": 4.735, "volume": 5785.1, "close_time": 1769381999999, "quote_volume": 27393.437941, "trades": 291, "taker_buy_base": 2440.373, "taker_buy_quote": 11560.420174 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 4.734, "high": 4.76, "low": 4.723, "close": 4.76, "volume": 2860.413, "close_time": 1769385599999, "quote_volume": 13568.362234, "trades": 216, "taker_buy_base": 1547.601, "taker_buy_quote": 7339.045317 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.76, "high": 4.794, "low": 4.754, "close": 4.79, "volume": 10812.853, "close_time": 1769389199999, "quote_volume": 51608.598093, "trades": 401, "taker_buy_base": 7155.553, "taker_buy_quote": 34120.280164 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 4.791, "high": 4.82, "low": 4.785, "close": 4.812, "volume": 7023.849, "close_time": 1769392799999, "quote_volume": 33768.893559, "trades": 325, "taker_buy_base": 4402.802, "taker_buy_quote": 21164.591341 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 4.813, "high": 4.814, "low": 4.784, "close": 4.799, "volume": 5674.392, "close_time": 1769396399999, "quote_volume": 27216.142521, "trades": 206, "taker_buy_base": 2264.962, "taker_buy_quote": 10869.554543 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 4.801, "high": 4.81, "low": 4.788, "close": 4.798, "volume": 4690.624, "close_time": 1769399999999, "quote_volume": 22494.734865, "trades": 214, "taker_buy_base": 2064.096, "taker_buy_quote": 9893.076597 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.798, "high": 4.837, "low": 4.798, "close": 4.824, "volume": 4596.869, "close_time": 1769403599999, "quote_volume": 22196.41198, "trades": 181, "taker_buy_base": 2336.184, "taker_buy_quote": 11283.573135 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 4.828, "high": 4.83, "low": 4.819, "close": 4.825, "volume": 3463.72, "close_time": 1769407199999, "quote_volume": 16711.823608, "trades": 143, "taker_buy_base": 1475.324, "taker_buy_quote": 7116.302695 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 4.824, "high": 4.837, "low": 4.812, "close": 4.834, "volume": 2012.015, "close_time": 1769410799999, "quote_volume": 9702.638333, "trades": 157, "taker_buy_base": 1113.782, "taker_buy_quote": 5367.414422 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 4.834, "high": 4.846, "low": 4.814, "close": 4.832, "volume": 6120.13, "close_time": 1769414399999, "quote_volume": 29565.062297, "trades": 180, "taker_buy_base": 3049.962, "taker_buy_quote": 14728.556539 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.83, "high": 4.856, "low": 4.827, "close": 4.833, "volume": 8196.163, "close_time": 1769417999999, "quote_volume": 39631.036056, "trades": 257, "taker_buy_base": 4121.003, "taker_buy_quote": 19927.949681 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 4.834, "high": 4.835, "low": 4.818, "close": 4.826, "volume": 5287.029, "close_time": 1769421599999, "quote_volume": 25512.14708, "trades": 173, "taker_buy_base": 1537.244, "taker_buy_quote": 7418.914943 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 4.827, "high": 4.844, "low": 4.824, "close": 4.824, "volume": 8853.209, "close_time": 1769425199999, "quote_volume": 42783.180328, "trades": 272, "taker_buy_base": 5580.44, "taker_buy_quote": 26967.206715 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 4.826, "high": 4.826, "low": 4.805, "close": 4.811, "volume": 3496.513, "close_time": 1769428799999, "quote_volume": 16830.917894, "trades": 143, "taker_buy_base": 2354.081, "taker_buy_quote": 11330.038141 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.812, "high": 4.828, "low": 4.809, "close": 4.817, "volume": 6722.635, "close_time": 1769432399999, "quote_volume": 32388.878115, "trades": 277, "taker_buy_base": 3116.712, "taker_buy_quote": 15013.794675 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 4.818, "high": 4.828, "low": 4.813, "close": 4.825, "volume": 3674.678, "close_time": 1769435999999, "quote_volume": 17703.34311, "trades": 178, "taker_buy_base": 2440.166, "taker_buy_quote": 11753.626713 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 4.823, "high": 4.847, "low": 4.802, "close": 4.836, "volume": 8268.258, "close_time": 1769439599999, "quote_volume": 39901.850301, "trades": 615, "taker_buy_base": 4206.04, "taker_buy_quote": 20305.914507 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 4.835, "high": 4.864, "low": 4.806, "close": 4.817, "volume": 8113.136, "close_time": 1769443199999, "quote_volume": 39198.745708, "trades": 523, "taker_buy_base": 3944.843, "taker_buy_quote": 19056.40168 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.82, "high": 4.828, "low": 4.801, "close": 4.815, "volume": 5084.541, "close_time": 1769446799999, "quote_volume": 24482.950505, "trades": 435, "taker_buy_base": 2373.307, "taker_buy_quote": 11432.805754 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 4.814, "high": 4.822, "low": 4.797, "close": 4.817, "volume": 4436.068, "close_time": 1769450399999, "quote_volume": 21335.719459, "trades": 287, "taker_buy_base": 2086.211, "taker_buy_quote": 10033.739832 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 4.817, "high": 4.836, "low": 4.81, "close": 4.831, "volume": 4291.565, "close_time": 1769453999999, "quote_volume": 20706.86052, "trades": 271, "taker_buy_base": 1617.724, "taker_buy_quote": 7805.588452 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 4.832, "high": 4.839, "low": 4.815, "close": 4.817, "volume": 3706.138, "close_time": 1769457599999, "quote_volume": 17902.037251, "trades": 192, "taker_buy_base": 1623.047, "taker_buy_quote": 7841.996624 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.817, "high": 4.82, "low": 4.791, "close": 4.795, "volume": 3308.258, "close_time": 1769461199999, "quote_volume": 15886.473598, "trades": 195, "taker_buy_base": 1502.761, "taker_buy_quote": 7212.728503 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 4.794, "high": 4.818, "low": 4.786, "close": 4.807, "volume": 6526.869, "close_time": 1769464799999, "quote_volume": 31332.150877, "trades": 250, "taker_buy_base": 3741.337, "taker_buy_quote": 17950.705977 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 4.809, "high": 4.813, "low": 4.799, "close": 4.808, "volume": 3288.476, "close_time": 1769468399999, "quote_volume": 15808.814189, "trades": 154, "taker_buy_base": 1101.074, "taker_buy_quote": 5293.963035 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 4.807, "high": 4.817, "low": 4.796, "close": 4.805, "volume": 2198.781, "close_time": 1769471999999, "quote_volume": 10566.808531, "trades": 220, "taker_buy_base": 1022.995, "taker_buy_quote": 4913.70297 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.804, "high": 4.804, "low": 4.791, "close": 4.802, "volume": 2921.288, "close_time": 1769475599999, "quote_volume": 14013.218397, "trades": 158, "taker_buy_base": 1954.858, "taker_buy_quote": 9376.309732 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 4.801, "high": 4.82, "low": 4.791, "close": 4.812, "volume": 3932.704, "close_time": 1769479199999, "quote_volume": 18899.487352, "trades": 195, "taker_buy_base": 2732.381, "taker_buy_quote": 13130.89088 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 4.813, "high": 4.82, "low": 4.805, "close": 4.816, "volume": 7677.408, "close_time": 1769482799999, "quote_volume": 36932.984385, "trades": 188, "taker_buy_base": 2823.983, "taker_buy_quote": 13587.156071 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 4.815, "high": 4.816, "low": 4.801, "close": 4.801, "volume": 2235.756, "close_time": 1769486399999, "quote_volume": 10746.744961, "trades": 75, "taker_buy_base": 1205.744, "taker_buy_quote": 5796.531285 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 4.802, "high": 4.818, "low": 4.792, "close": 4.796, "volume": 3067.85, "close_time": 1769489999999, "quote_volume": 14731.02009, "trades": 128, "taker_buy_base": 771.871, "taker_buy_quote": 3705.930466 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 4.795, "high": 4.795, "low": 4.779, "close": 4.79, "volume": 5387.532, "close_time": 1769493599999, "quote_volume": 25775.723085, "trades": 172, "taker_buy_base": 2112.539, "taker_buy_quote": 10109.665524 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 4.791, "high": 4.793, "low": 4.759, "close": 4.766, "volume": 11013.313, "close_time": 1769497199999, "quote_volume": 52497.000633, "trades": 212, "taker_buy_base": 5456.078, "taker_buy_quote": 26004.182884 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 4.767, "high": 4.773, "low": 4.761, "close": 4.761, "volume": 5071.836, "close_time": 1769500799999, "quote_volume": 24170.275883, "trades": 148, "taker_buy_base": 1801.74, "taker_buy_quote": 8586.551559 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 4.766, "high": 4.777, "low": 4.761, "close": 4.764, "volume": 1468.078, "close_time": 1769504399999, "quote_volume": 6994.581425, "trades": 102, "taker_buy_base": 381.949, "taker_buy_quote": 1820.867167 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 4.764, "high": 4.774, "low": 4.756, "close": 4.758, "volume": 4616.177, "close_time": 1769507999999, "quote_volume": 22001.714368, "trades": 161, "taker_buy_base": 2920.214, "taker_buy_quote": 13924.745235 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 4.76, "high": 4.767, "low": 4.757, "close": 4.765, "volume": 6852.623, "close_time": 1769511599999, "quote_volume": 32636.894133, "trades": 166, "taker_buy_base": 3327.053, "taker_buy_quote": 15845.108628 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 4.764, "high": 4.77, "low": 4.759, "close": 4.759, "volume": 2921.422, "close_time": 1769515199999, "quote_volume": 13923.192738, "trades": 123, "taker_buy_base": 2320.025, "taker_buy_quote": 11058.532056 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.758, "high": 4.758, "low": 4.742, "close": 4.747, "volume": 6017.911, "close_time": 1769518799999, "quote_volume": 28593.871022, "trades": 203, "taker_buy_base": 1500.338, "taker_buy_quote": 7127.759866 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 4.748, "high": 4.751, "low": 4.735, "close": 4.737, "volume": 8151.859, "close_time": 1769522399999, "quote_volume": 38641.020386, "trades": 236, "taker_buy_base": 4507.03, "taker_buy_quote": 21361.262922 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 4.737, "high": 4.763, "low": 4.732, "close": 4.743, "volume": 14914.287, "close_time": 1769525999999, "quote_volume": 70778.957374, "trades": 498, "taker_buy_base": 8515.438, "taker_buy_quote": 40429.908518 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 4.742, "high": 4.781, "low": 4.741, "close": 4.781, "volume": 5019.231, "close_time": 1769529599999, "quote_volume": 23873.791617, "trades": 335, "taker_buy_base": 2811.729, "taker_buy_quote": 13376.650683 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 4.779, "high": 4.82, "low": 4.777, "close": 4.807, "volume": 12480.742, "close_time": 1769533199999, "quote_volume": 59945.305435, "trades": 617, "taker_buy_base": 6724.162, "taker_buy_quote": 32292.009181 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 4.807, "high": 4.809, "low": 4.745, "close": 4.746, "volume": 9786.661, "close_time": 1769536799999, "quote_volume": 46712.959385, "trades": 468, "taker_buy_base": 3958.316, "taker_buy_quote": 18901.133275 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 4.746, "high": 4.792, "low": 4.743, "close": 4.783, "volume": 4422.429, "close_time": 1769540399999, "quote_volume": 21045.253372, "trades": 347, "taker_buy_base": 2761.129, "taker_buy_quote": 13134.560937 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 4.782, "high": 4.796, "low": 4.778, "close": 4.787, "volume": 1479.217, "close_time": 1769543999999, "quote_volume": 7082.048164, "trades": 179, "taker_buy_base": 602.633, "taker_buy_quote": 2885.663577 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.789, "high": 4.82, "low": 4.789, "close": 4.816, "volume": 7811.407, "close_time": 1769547599999, "quote_volume": 37569.009748, "trades": 450, "taker_buy_base": 4467.579, "taker_buy_quote": 21491.062862 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 4.816, "high": 4.82, "low": 4.79, "close": 4.79, "volume": 5589.814, "close_time": 1769551199999, "quote_volume": 26856.115789, "trades": 310, "taker_buy_base": 2612.271, "taker_buy_quote": 12547.433097 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 4.792, "high": 4.81, "low": 4.792, "close": 4.795, "volume": 2696.656, "close_time": 1769554799999, "quote_volume": 12942.377666, "trades": 150, "taker_buy_base": 1860.811, "taker_buy_quote": 8933.055772 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 4.794, "high": 4.806, "low": 4.785, "close": 4.797, "volume": 4587.744, "close_time": 1769558399999, "quote_volume": 21993.791452, "trades": 140, "taker_buy_base": 1650.053, "taker_buy_quote": 7909.002196 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.799, "high": 4.804, "low": 4.779, "close": 4.793, "volume": 10375.097, "close_time": 1769561999999, "quote_volume": 49649.513492, "trades": 181, "taker_buy_base": 3313.223, "taker_buy_quote": 15863.332858 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 4.791, "high": 4.792, "low": 4.767, "close": 4.773, "volume": 4957.595, "close_time": 1769565599999, "quote_volume": 23683.773651, "trades": 181, "taker_buy_base": 1972.466, "taker_buy_quote": 9425.858759 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 4.772, "high": 4.773, "low": 4.736, "close": 4.746, "volume": 12398.102, "close_time": 1769569199999, "quote_volume": 58998.237039, "trades": 366, "taker_buy_base": 3616.431, "taker_buy_quote": 17204.558536 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 4.746, "high": 4.76, "low": 4.746, "close": 4.757, "volume": 2643.234, "close_time": 1769572799999, "quote_volume": 12567.479836, "trades": 169, "taker_buy_base": 1314.395, "taker_buy_quote": 6247.445122 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 4.756, "high": 4.757, "low": 4.744, "close": 4.75, "volume": 4035.251, "close_time": 1769576399999, "quote_volume": 19158.780994, "trades": 275, "taker_buy_base": 2071.406, "taker_buy_quote": 9833.726043 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 4.752, "high": 4.767, "low": 4.745, "close": 4.767, "volume": 4297.726, "close_time": 1769579999999, "quote_volume": 20431.911793, "trades": 206, "taker_buy_base": 1867.61, "taker_buy_quote": 8883.177785 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 4.768, "high": 4.792, "low": 4.764, "close": 4.787, "volume": 3750.021, "close_time": 1769583599999, "quote_volume": 17899.232298, "trades": 397, "taker_buy_base": 1932.111, "taker_buy_quote": 9215.740114 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 4.788, "high": 4.788, "low": 4.772, "close": 4.772, "volume": 3612.003, "close_time": 1769587199999, "quote_volume": 17273.558624, "trades": 168, "taker_buy_base": 1765.749, "taker_buy_quote": 8446.628073 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 4.773, "high": 4.777, "low": 4.758, "close": 4.76, "volume": 4275.871, "close_time": 1769590799999, "quote_volume": 20385.284035, "trades": 157, "taker_buy_base": 2026.789, "taker_buy_quote": 9662.857241 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 4.76, "high": 4.807, "low": 4.757, "close": 4.804, "volume": 9112.227, "close_time": 1769594399999, "quote_volume": 43644.970008, "trades": 285, "taker_buy_base": 4336.65, "taker_buy_quote": 20773.556247 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 4.805, "high": 4.826, "low": 4.802, "close": 4.802, "volume": 9536.95, "close_time": 1769597999999, "quote_volume": 45863.370389, "trades": 282, "taker_buy_base": 4917.125, "taker_buy_quote": 23640.835563 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 4.804, "high": 4.82, "low": 4.801, "close": 4.819, "volume": 1639.151, "close_time": 1769601599999, "quote_volume": 7887.836614, "trades": 112, "taker_buy_base": 1123.778, "taker_buy_quote": 5406.978824 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 4.818, "high": 4.82, "low": 4.785, "close": 4.793, "volume": 8159.632, "close_time": 1769605199999, "quote_volume": 39181.827449, "trades": 327, "taker_buy_base": 4101.865, "taker_buy_quote": 19698.48861 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 4.796, "high": 4.797, "low": 4.772, "close": 4.775, "volume": 7044.534, "close_time": 1769608799999, "quote_volume": 33734.145034, "trades": 290, "taker_buy_base": 2585.165, "taker_buy_quote": 12378.408156 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 4.775, "high": 4.779, "low": 4.744, "close": 4.773, "volume": 8533.693, "close_time": 1769612399999, "quote_volume": 40613.347217, "trades": 519, "taker_buy_base": 4041.63, "taker_buy_quote": 19230.130971 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 4.773, "high": 4.778, "low": 4.755, "close": 4.759, "volume": 3952.078, "close_time": 1769615999999, "quote_volume": 18826.912059, "trades": 347, "taker_buy_base": 1727.148, "taker_buy_quote": 8224.775369 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.761, "high": 4.761, "low": 4.711, "close": 4.733, "volume": 7544.121, "close_time": 1769619599999, "quote_volume": 35688.798619, "trades": 601, "taker_buy_base": 2338.535, "taker_buy_quote": 11061.063435 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 4.733, "high": 4.761, "low": 4.717, "close": 4.749, "volume": 4826.45, "close_time": 1769623199999, "quote_volume": 22864.463521, "trades": 569, "taker_buy_base": 1882.205, "taker_buy_quote": 8920.548152 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 4.749, "high": 4.755, "low": 4.733, "close": 4.739, "volume": 8321.12, "close_time": 1769626799999, "quote_volume": 39467.240953, "trades": 357, "taker_buy_base": 3337.492, "taker_buy_quote": 15834.193064 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 4.738, "high": 4.755, "low": 4.729, "close": 4.749, "volume": 5357.886, "close_time": 1769630399999, "quote_volume": 25383.415277, "trades": 468, "taker_buy_base": 1962.01, "taker_buy_quote": 9296.094507 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.748, "high": 4.774, "low": 4.732, "close": 4.734, "volume": 9070.735, "close_time": 1769633999999, "quote_volume": 43071.040825, "trades": 401, "taker_buy_base": 5033.132, "taker_buy_quote": 23905.057552 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 4.735, "high": 4.767, "low": 4.715, "close": 4.765, "volume": 4388.423, "close_time": 1769637599999, "quote_volume": 20787.912585, "trades": 379, "taker_buy_base": 1576.016, "taker_buy_quote": 7460.440704 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 4.765, "high": 4.783, "low": 4.745, "close": 4.781, "volume": 6047.921, "close_time": 1769641199999, "quote_volume": 28798.551454, "trades": 282, "taker_buy_base": 3322.232, "taker_buy_quote": 15811.964408 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 4.781, "high": 4.789, "low": 4.75, "close": 4.751, "volume": 3550.538, "close_time": 1769644799999, "quote_volume": 16929.471358, "trades": 279, "taker_buy_base": 1069.06, "taker_buy_quote": 5104.799005 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.753, "high": 4.757, "low": 4.734, "close": 4.751, "volume": 7434.181, "close_time": 1769648399999, "quote_volume": 35267.656673, "trades": 297, "taker_buy_base": 5024.235, "taker_buy_quote": 23826.612373 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 4.751, "high": 4.754, "low": 4.726, "close": 4.736, "volume": 5178.282, "close_time": 1769651999999, "quote_volume": 24536.656082, "trades": 309, "taker_buy_base": 2206.88, "taker_buy_quote": 10459.161654 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 4.737, "high": 4.741, "low": 4.694, "close": 4.7, "volume": 9740.13, "close_time": 1769655599999, "quote_volume": 45895.011274, "trades": 561, "taker_buy_base": 4156.018, "taker_buy_quote": 19578.308117 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 4.701, "high": 4.718, "low": 4.691, "close": 4.698, "volume": 4132.166, "close_time": 1769659199999, "quote_volume": 19425.297087, "trades": 227, "taker_buy_base": 2520.88, "taker_buy_quote": 11849.007529 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.697, "high": 4.715, "low": 4.681, "close": 4.71, "volume": 6211.263, "close_time": 1769662799999, "quote_volume": 29133.376426, "trades": 285, "taker_buy_base": 3120.591, "taker_buy_quote": 14634.666604 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 4.712, "high": 4.714, "low": 4.702, "close": 4.702, "volume": 4364.806, "close_time": 1769666399999, "quote_volume": 20545.229756, "trades": 93, "taker_buy_base": 1980.473, "taker_buy_quote": 9324.456847 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 4.702, "high": 4.71, "low": 4.689, "close": 4.693, "volume": 2966.611, "close_time": 1769669999999, "quote_volume": 13943.282868, "trades": 135, "taker_buy_base": 1515.498, "taker_buy_quote": 7126.806398 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 4.692, "high": 4.699, "low": 4.684, "close": 4.684, "volume": 8828.093, "close_time": 1769673599999, "quote_volume": 41407.950904, "trades": 251, "taker_buy_base": 3664.63, "taker_buy_quote": 17187.790637 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.687, "high": 4.697, "low": 4.671, "close": 4.686, "volume": 5235.366, "close_time": 1769677199999, "quote_volume": 24517.483777, "trades": 242, "taker_buy_base": 1289.964, "taker_buy_quote": 6042.863711 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 4.687, "high": 4.693, "low": 4.663, "close": 4.668, "volume": 6975.902, "close_time": 1769680799999, "quote_volume": 32666.728547, "trades": 202, "taker_buy_base": 4977.579, "taker_buy_quote": 23313.680747 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 4.663, "high": 4.669, "low": 4.66, "close": 4.663, "volume": 6912.068, "close_time": 1769684399999, "quote_volume": 32240.118084, "trades": 131, "taker_buy_base": 4250.707, "taker_buy_quote": 19827.321543 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 4.662, "high": 4.666, "low": 4.641, "close": 4.645, "volume": 15885.583, "close_time": 1769687999999, "quote_volume": 73924.101375, "trades": 347, "taker_buy_base": 7571.997, "taker_buy_quote": 35231.372049 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.645, "high": 4.647, "low": 4.632, "close": 4.647, "volume": 7117.179, "close_time": 1769691599999, "quote_volume": 33016.256008, "trades": 173, "taker_buy_base": 4717.461, "taker_buy_quote": 21878.974062 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 4.645, "high": 4.65, "low": 4.638, "close": 4.649, "volume": 5808.535, "close_time": 1769695199999, "quote_volume": 26962.772278, "trades": 204, "taker_buy_base": 2906.576, "taker_buy_quote": 13490.952286 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 4.649, "high": 4.651, "low": 4.576, "close": 4.579, "volume": 17799.854, "close_time": 1769698799999, "quote_volume": 82183.787888, "trades": 710, "taker_buy_base": 8617.756, "taker_buy_quote": 39730.46703 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 4.578, "high": 4.604, "low": 4.538, "close": 4.577, "volume": 45395.494, "close_time": 1769702399999, "quote_volume": 207512.277325, "trades": 1639, "taker_buy_base": 25153.554, "taker_buy_quote": 114956.646746 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 4.577, "high": 4.593, "low": 4.559, "close": 4.585, "volume": 10252.647, "close_time": 1769705999999, "quote_volume": 46882.388799, "trades": 462, "taker_buy_base": 5458.034, "taker_buy_quote": 24950.323874 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 4.587, "high": 4.631, "low": 4.569, "close": 4.575, "volume": 16619.136, "close_time": 1769709599999, "quote_volume": 76470.158804, "trades": 503, "taker_buy_base": 9095.589, "taker_buy_quote": 41858.707133 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 4.575, "high": 4.577, "low": 4.512, "close": 4.518, "volume": 28393.346, "close_time": 1769713199999, "quote_volume": 128987.832391, "trades": 934, "taker_buy_base": 13271.924, "taker_buy_quote": 60224.111112 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 4.515, "high": 4.55, "low": 4.503, "close": 4.54, "volume": 13807.295, "close_time": 1769716799999, "quote_volume": 62514.499459, "trades": 569, "taker_buy_base": 7734.179, "taker_buy_quote": 35000.633488 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 4.541, "high": 4.565, "low": 4.537, "close": 4.562, "volume": 7872.183, "close_time": 1769720399999, "quote_volume": 35784.946801, "trades": 285, "taker_buy_base": 3258.414, "taker_buy_quote": 14811.176318 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 4.562, "high": 4.576, "low": 4.555, "close": 4.561, "volume": 12221.264, "close_time": 1769723999999, "quote_volume": 55789.512199, "trades": 449, "taker_buy_base": 4431.315, "taker_buy_quote": 20224.110793 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 4.563, "high": 4.573, "low": 4.55, "close": 4.564, "volume": 6148.319, "close_time": 1769727599999, "quote_volume": 28055.146496, "trades": 275, "taker_buy_base": 3587.319, "taker_buy_quote": 16363.862248 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 4.563, "high": 4.574, "low": 4.552, "close": 4.573, "volume": 1558.969, "close_time": 1769731199999, "quote_volume": 7116.492997, "trades": 170, "taker_buy_base": 819.491, "taker_buy_quote": 3740.826217 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.574, "high": 4.588, "low": 4.565, "close": 4.574, "volume": 8800.104, "close_time": 1769734799999, "quote_volume": 40275.418557, "trades": 432, "taker_buy_base": 4193.999, "taker_buy_quote": 19193.679672 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 4.574, "high": 4.593, "low": 4.421, "close": 4.525, "volume": 46482.747, "close_time": 1769738399999, "quote_volume": 208673.370529, "trades": 2160, "taker_buy_base": 25463.383, "taker_buy_quote": 114130.286492 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 4.524, "high": 4.524, "low": 4.455, "close": 4.506, "volume": 24615.085, "close_time": 1769741999999, "quote_volume": 110413.59708, "trades": 961, "taker_buy_base": 11584.187, "taker_buy_quote": 51951.747968 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 4.508, "high": 4.534, "low": 4.504, "close": 4.51, "volume": 9687.199, "close_time": 1769745599999, "quote_volume": 43780.505793, "trades": 418, "taker_buy_base": 5712.431, "taker_buy_quote": 25807.129657 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 4.512, "high": 4.545, "low": 4.512, "close": 4.534, "volume": 9329.386, "close_time": 1769749199999, "quote_volume": 42278.256154, "trades": 628, "taker_buy_base": 4282.717, "taker_buy_quote": 19412.980079 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 4.535, "high": 4.543, "low": 4.525, "close": 4.532, "volume": 2497.032, "close_time": 1769752799999, "quote_volume": 11319.578411, "trades": 320, "taker_buy_base": 943.035, "taker_buy_quote": 4272.324283 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 4.531, "high": 4.531, "low": 4.476, "close": 4.496, "volume": 8318.976, "close_time": 1769756399999, "quote_volume": 37429.773455, "trades": 437, "taker_buy_base": 1449.944, "taker_buy_quote": 6529.050359 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 4.497, "high": 4.541, "low": 4.497, "close": 4.535, "volume": 7762.752, "close_time": 1769759999999, "quote_volume": 35156.768621, "trades": 438, "taker_buy_base": 3875.445, "taker_buy_quote": 17544.824427 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 4.534, "high": 4.546, "low": 4.515, "close": 4.524, "volume": 4521.865, "close_time": 1769763599999, "quote_volume": 20495.236616, "trades": 337, "taker_buy_base": 1642.093, "taker_buy_quote": 7444.152552 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 4.526, "high": 4.531, "low": 4.487, "close": 4.493, "volume": 10357.819, "close_time": 1769767199999, "quote_volume": 46612.164851, "trades": 343, "taker_buy_base": 3265.631, "taker_buy_quote": 14694.384519 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 4.494, "high": 4.506, "low": 4.461, "close": 4.503, "volume": 25889.206, "close_time": 1769770799999, "quote_volume": 116046.377983, "trades": 694, "taker_buy_base": 10860.728, "taker_buy_quote": 48683.133945 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 4.503, "high": 4.55, "low": 4.503, "close": 4.536, "volume": 14668.806, "close_time": 1769774399999, "quote_volume": 66324.825629, "trades": 413, "taker_buy_base": 8703.243, "taker_buy_quote": 39364.84477 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 4.537, "high": 4.543, "low": 4.515, "close": 4.524, "volume": 4264.771, "close_time": 1769777999999, "quote_volume": 19314.172522, "trades": 414, "taker_buy_base": 2564.454, "taker_buy_quote": 11613.276896 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 4.524, "high": 4.537, "low": 4.496, "close": 4.515, "volume": 12967.729, "close_time": 1769781599999, "quote_volume": 58537.1412, "trades": 657, "taker_buy_base": 4885.807, "taker_buy_quote": 22045.888167 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 4.516, "high": 4.565, "low": 4.516, "close": 4.531, "volume": 13057.62, "close_time": 1769785199999, "quote_volume": 59335.333725, "trades": 695, "taker_buy_base": 8193.511, "taker_buy_quote": 37236.701042 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 4.534, "high": 4.554, "low": 4.507, "close": 4.541, "volume": 12448.388, "close_time": 1769788799999, "quote_volume": 56441.226572, "trades": 766, "taker_buy_base": 6319.362, "taker_buy_quote": 28633.259047 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 4.541, "high": 4.559, "low": 4.528, "close": 4.541, "volume": 5364.102, "close_time": 1769792399999, "quote_volume": 24399.015527, "trades": 393, "taker_buy_base": 3135.054, "taker_buy_quote": 14261.241418 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 4.542, "high": 4.562, "low": 4.527, "close": 4.536, "volume": 5913.525, "close_time": 1769795999999, "quote_volume": 26862.612945, "trades": 391, "taker_buy_base": 2784.091, "taker_buy_quote": 12652.152676 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 4.537, "high": 4.565, "low": 4.475, "close": 4.565, "volume": 19403.607, "close_time": 1769799599999, "quote_volume": 87712.58302, "trades": 908, "taker_buy_base": 11274.987, "taker_buy_quote": 50985.900541 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 4.561, "high": 4.583, "low": 4.557, "close": 4.562, "volume": 11556.14, "close_time": 1769803199999, "quote_volume": 52795.306418, "trades": 445, "taker_buy_base": 7870.067, "taker_buy_quote": 35940.964003 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 4.56, "high": 4.56, "low": 4.501, "close": 4.51, "volume": 14119.887, "close_time": 1769806799999, "quote_volume": 63800.414352, "trades": 730, "taker_buy_base": 4408.121, "taker_buy_quote": 19928.380195 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 4.512, "high": 4.54, "low": 4.507, "close": 4.533, "volume": 9111.718, "close_time": 1769810399999, "quote_volume": 41222.090342, "trades": 397, "taker_buy_base": 4741.123, "taker_buy_quote": 21455.029317 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 4.531, "high": 4.533, "low": 4.447, "close": 4.469, "volume": 13023.166, "close_time": 1769813999999, "quote_volume": 58415.042029, "trades": 725, "taker_buy_base": 5225.247, "taker_buy_quote": 23440.781126 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 4.471, "high": 4.472, "low": 4.427, "close": 4.458, "volume": 5414.695, "close_time": 1769817599999, "quote_volume": 24047.764717, "trades": 311, "taker_buy_base": 2633.666, "taker_buy_quote": 11687.332674 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 4.456, "high": 4.474, "low": 4.454, "close": 4.463, "volume": 8800.539, "close_time": 1769821199999, "quote_volume": 39308.645519, "trades": 255, "taker_buy_base": 3968.873, "taker_buy_quote": 17728.726485 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 4.461, "high": 4.479, "low": 4.46, "close": 4.475, "volume": 4436.265, "close_time": 1769824799999, "quote_volume": 19832.851122, "trades": 151, "taker_buy_base": 2837.362, "taker_buy_quote": 12686.746408 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 4.476, "high": 4.508, "low": 4.468, "close": 4.504, "volume": 8801.101, "close_time": 1769828399999, "quote_volume": 39546.969566, "trades": 276, "taker_buy_base": 3698.98, "taker_buy_quote": 16614.740285 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 4.505, "high": 4.51, "low": 4.493, "close": 4.497, "volume": 10900.847, "close_time": 1769831999999, "quote_volume": 49058.628653, "trades": 208, "taker_buy_base": 5983.558, "taker_buy_quote": 26919.229442 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 4.498, "high": 4.514, "low": 4.48, "close": 4.48, "volume": 7587.592, "close_time": 1769835599999, "quote_volume": 34083.603404, "trades": 167, "taker_buy_base": 3895.8, "taker_buy_quote": 17489.974419 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 4.48, "high": 4.489, "low": 4.466, "close": 4.482, "volume": 6081.019, "close_time": 1769839199999, "quote_volume": 27229.553338, "trades": 176, "taker_buy_base": 2314.215, "taker_buy_quote": 10362.082462 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 4.482, "high": 4.487, "low": 4.457, "close": 4.466, "volume": 7023.382, "close_time": 1769842799999, "quote_volume": 31352.012029, "trades": 270, "taker_buy_base": 2211.909, "taker_buy_quote": 9872.091221 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 4.465, "high": 4.48, "low": 4.445, "close": 4.48, "volume": 13481.146, "close_time": 1769846399999, "quote_volume": 60160.843164, "trades": 372, "taker_buy_base": 5899.573, "taker_buy_quote": 26333.532805 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 4.481, "high": 4.481, "low": 4.413, "close": 4.419, "volume": 37898.032, "close_time": 1769849999999, "quote_volume": 168478.976205, "trades": 1374, "taker_buy_base": 15239.313, "taker_buy_quote": 67723.500214 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 4.421, "high": 4.443, "low": 4.41, "close": 4.419, "volume": 12929.936, "close_time": 1769853599999, "quote_volume": 57157.073467, "trades": 382, "taker_buy_base": 6268.847, "taker_buy_quote": 27709.732026 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 4.418, "high": 4.428, "low": 4.412, "close": 4.42, "volume": 8260.279, "close_time": 1769857199999, "quote_volume": 36517.691546, "trades": 340, "taker_buy_base": 3797.73, "taker_buy_quote": 16788.652561 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 4.42, "high": 4.429, "low": 4.411, "close": 4.424, "volume": 9833.914, "close_time": 1769860799999, "quote_volume": 43466.238328, "trades": 542, "taker_buy_base": 3303.509, "taker_buy_quote": 14606.989519 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 4.425, "high": 4.427, "low": 4.411, "close": 4.418, "volume": 7298.963, "close_time": 1769864399999, "quote_volume": 32254.843054, "trades": 334, "taker_buy_base": 3204.428, "taker_buy_quote": 14163.590366 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 4.418, "high": 4.423, "low": 4.381, "close": 4.388, "volume": 14894.978, "close_time": 1769867999999, "quote_volume": 65542.557478, "trades": 452, "taker_buy_base": 8123.472, "taker_buy_quote": 35743.038764 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 4.389, "high": 4.4, "low": 4.28, "close": 4.346, "volume": 61866.539, "close_time": 1769871599999, "quote_volume": 267717.961138, "trades": 3407, "taker_buy_base": 30388.022, "taker_buy_quote": 131477.982579 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 4.345, "high": 4.378, "low": 4.34, "close": 4.358, "volume": 24971.731, "close_time": 1769875199999, "quote_volume": 108866.987968, "trades": 819, "taker_buy_base": 13648.639, "taker_buy_quote": 59523.016891 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 4.358, "high": 4.384, "low": 4.317, "close": 4.342, "volume": 30990.77, "close_time": 1769878799999, "quote_volume": 134778.079751, "trades": 1422, "taker_buy_base": 14677.76, "taker_buy_quote": 63834.248708 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 4.346, "high": 4.364, "low": 4.175, "close": 4.347, "volume": 105120.301, "close_time": 1769882399999, "quote_volume": 449924.083929, "trades": 4754, "taker_buy_base": 60703.876, "taker_buy_quote": 259837.54023 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 4.348, "high": 4.367, "low": 4.123, "close": 4.256, "volume": 137996.688, "close_time": 1769885999999, "quote_volume": 587802.755759, "trades": 5094, "taker_buy_base": 76192.6, "taker_buy_quote": 324360.318278 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 4.26, "high": 4.32, "low": 4.149, "close": 4.195, "volume": 75410.284, "close_time": 1769889599999, "quote_volume": 318493.021973, "trades": 2886, "taker_buy_base": 37448.857, "taker_buy_quote": 157935.709147 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 4.195, "high": 4.228, "low": 4.156, "close": 4.199, "volume": 36068.51, "close_time": 1769893199999, "quote_volume": 150833.654464, "trades": 1269, "taker_buy_base": 19104.743, "taker_buy_quote": 79909.336964 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 4.2, "high": 4.221, "low": 4.177, "close": 4.205, "volume": 13329.166, "close_time": 1769896799999, "quote_volume": 55967.654974, "trades": 650, "taker_buy_base": 6012.181, "taker_buy_quote": 25253.261302 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 4.206, "high": 4.207, "low": 4.177, "close": 4.19, "volume": 5351.72, "close_time": 1769900399999, "quote_volume": 22425.783345, "trades": 315, "taker_buy_base": 2078.708, "taker_buy_quote": 8703.850487 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 4.193, "high": 4.257, "low": 4.193, "close": 4.248, "volume": 11209.259, "close_time": 1769903999999, "quote_volume": 47463.375315, "trades": 680, "taker_buy_base": 5228.224, "taker_buy_quote": 22150.268947 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 4.249, "high": 4.268, "low": 4.24, "close": 4.264, "volume": 8697.805, "close_time": 1769907599999, "quote_volume": 36988.354864, "trades": 413, "taker_buy_base": 4181.319, "taker_buy_quote": 17776.330141 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 4.266, "high": 4.267, "low": 4.225, "close": 4.246, "volume": 9906.99, "close_time": 1769911199999, "quote_volume": 42006.421909, "trades": 388, "taker_buy_base": 4315.733, "taker_buy_quote": 18300.15678 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 4.247, "high": 4.256, "low": 4.233, "close": 4.243, "volume": 7724.4, "close_time": 1769914799999, "quote_volume": 32794.761442, "trades": 308, "taker_buy_base": 2895.87, "taker_buy_quote": 12294.881691 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 4.244, "high": 4.252, "low": 4.23, "close": 4.249, "volume": 2942.496, "close_time": 1769918399999, "quote_volume": 12466.148323, "trades": 209, "taker_buy_base": 957.714, "taker_buy_quote": 4061.267074 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 4.25, "high": 4.257, "low": 4.235, "close": 4.238, "volume": 7375.094, "close_time": 1769921999999, "quote_volume": 31325.826295, "trades": 257, "taker_buy_base": 3108.398, "taker_buy_quote": 13205.947985 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 4.239, "high": 4.239, "low": 4.198, "close": 4.203, "volume": 5418.713, "close_time": 1769925599999, "quote_volume": 22854.761159, "trades": 244, "taker_buy_base": 2168.885, "taker_buy_quote": 9152.905965 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 4.205, "high": 4.229, "low": 4.198, "close": 4.198, "volume": 1641.521, "close_time": 1769929199999, "quote_volume": 6915.354922, "trades": 158, "taker_buy_base": 746.931, "taker_buy_quote": 3148.52841 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 4.201, "high": 4.247, "low": 4.19, "close": 4.233, "volume": 13035.45, "close_time": 1769932799999, "quote_volume": 54942.477215, "trades": 432, "taker_buy_base": 6452.787, "taker_buy_quote": 27197.701029 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 4.232, "high": 4.246, "low": 4.221, "close": 4.223, "volume": 6495.745, "close_time": 1769936399999, "quote_volume": 27480.413168, "trades": 301, "taker_buy_base": 3051.549, "taker_buy_quote": 12906.043942 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 4.221, "high": 4.237, "low": 4.204, "close": 4.234, "volume": 12203.469, "close_time": 1769939999999, "quote_volume": 51399.067087, "trades": 297, "taker_buy_base": 7255.023, "taker_buy_quote": 30562.640185 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 4.234, "high": 4.255, "low": 4.195, "close": 4.197, "volume": 10679.808, "close_time": 1769943599999, "quote_volume": 45196.093297, "trades": 422, "taker_buy_base": 3737.253, "taker_buy_quote": 15812.163821 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 4.196, "high": 4.234, "low": 4.176, "close": 4.216, "volume": 8793.669, "close_time": 1769947199999, "quote_volume": 37016.327036, "trades": 375, "taker_buy_base": 3679.992, "taker_buy_quote": 15472.867299 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 4.218, "high": 4.218, "low": 4.193, "close": 4.198, "volume": 8656.326, "close_time": 1769950799999, "quote_volume": 36381.115807, "trades": 369, "taker_buy_base": 3034.331, "taker_buy_quote": 12757.926859 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 4.199, "high": 4.224, "low": 4.183, "close": 4.19, "volume": 2836.047, "close_time": 1769954399999, "quote_volume": 11913.765033, "trades": 211, "taker_buy_base": 1404.579, "taker_buy_quote": 5906.943628 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 4.19, "high": 4.196, "low": 4.15, "close": 4.173, "volume": 21189.982, "close_time": 1769957999999, "quote_volume": 88505.848312, "trades": 776, "taker_buy_base": 9278.209, "taker_buy_quote": 38753.466372 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 4.172, "high": 4.172, "low": 4.102, "close": 4.137, "volume": 29768.882, "close_time": 1769961599999, "quote_volume": 123025.50073, "trades": 1122, "taker_buy_base": 19258.378, "taker_buy_quote": 79539.93202 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 4.136, "high": 4.151, "low": 4.103, "close": 4.13, "volume": 11885.376, "close_time": 1769965199999, "quote_volume": 49095.222337, "trades": 702, "taker_buy_base": 4859.392, "taker_buy_quote": 20081.519681 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 4.13, "high": 4.139, "low": 4.094, "close": 4.113, "volume": 4974.477, "close_time": 1769968799999, "quote_volume": 20480.865584, "trades": 404, "taker_buy_base": 1047.512, "taker_buy_quote": 4304.194819 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 4.114, "high": 4.181, "low": 4.114, "close": 4.163, "volume": 25647.727, "close_time": 1769972399999, "quote_volume": 106342.987905, "trades": 839, "taker_buy_base": 17205.761, "taker_buy_quote": 71306.572416 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 4.164, "high": 4.17, "low": 4.123, "close": 4.134, "volume": 8010.382, "close_time": 1769975999999, "quote_volume": 33213.627061, "trades": 402, "taker_buy_base": 3016.595, "taker_buy_quote": 12511.659715 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 4.134, "high": 4.168, "low": 4.111, "close": 4.137, "volume": 11488.646, "close_time": 1769979599999, "quote_volume": 47521.371572, "trades": 577, "taker_buy_base": 3953.143, "taker_buy_quote": 16367.250664 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 4.138, "high": 4.151, "low": 4.125, "close": 4.128, "volume": 12625.37, "close_time": 1769983199999, "quote_volume": 52260.525019, "trades": 454, "taker_buy_base": 4298.505, "taker_buy_quote": 17796.055438 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 4.132, "high": 4.181, "low": 4.128, "close": 4.163, "volume": 17409.986, "close_time": 1769986799999, "quote_volume": 72390.040258, "trades": 561, "taker_buy_base": 11347.609, "taker_buy_quote": 47209.799152 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 4.162, "high": 4.163, "low": 4.076, "close": 4.136, "volume": 46064.763, "close_time": 1769990399999, "quote_volume": 190187.013923, "trades": 1635, "taker_buy_base": 22639.107, "taker_buy_quote": 93550.211872 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 4.137, "high": 4.19, "low": 4.118, "close": 4.161, "volume": 18076.477, "close_time": 1769993999999, "quote_volume": 75176.345934, "trades": 706, "taker_buy_base": 10940.152, "taker_buy_quote": 45495.55073 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 4.161, "high": 4.191, "low": 4.114, "close": 4.178, "volume": 20104.867, "close_time": 1769997599999, "quote_volume": 83664.585039, "trades": 712, "taker_buy_base": 10722.682, "taker_buy_quote": 44640.306266 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 4.177, "high": 4.191, "low": 4.156, "close": 4.159, "volume": 5824.306, "close_time": 1770001199999, "quote_volume": 24289.127956, "trades": 361, "taker_buy_base": 2178.509, "taker_buy_quote": 9095.359441 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 4.161, "high": 4.162, "low": 4.049, "close": 4.141, "volume": 34783.024, "close_time": 1770004799999, "quote_volume": 142367.977975, "trades": 1403, "taker_buy_base": 15128.921, "taker_buy_quote": 61961.401637 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 4.141, "high": 4.165, "low": 4.091, "close": 4.139, "volume": 28508.568, "close_time": 1770008399999, "quote_volume": 117901.626088, "trades": 927, "taker_buy_base": 18036.222, "taker_buy_quote": 74697.41522 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 4.139, "high": 4.145, "low": 4.051, "close": 4.066, "volume": 27826.643, "close_time": 1770011999999, "quote_volume": 113576.634401, "trades": 1028, "taker_buy_base": 7780.472, "taker_buy_quote": 31757.459982 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 4.063, "high": 4.137, "low": 4.029, "close": 4.107, "volume": 39056.563, "close_time": 1770015599999, "quote_volume": 159571.028091, "trades": 1618, "taker_buy_base": 18240.445, "taker_buy_quote": 74672.931705 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 4.108, "high": 4.149, "low": 4.105, "close": 4.137, "volume": 10878.381, "close_time": 1770019199999, "quote_volume": 44962.231187, "trades": 630, "taker_buy_base": 6687.765, "taker_buy_quote": 27646.368172 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 4.138, "high": 4.152, "low": 4.133, "close": 4.143, "volume": 8467.508, "close_time": 1770022799999, "quote_volume": 35080.630841, "trades": 425, "taker_buy_base": 3572.961, "taker_buy_quote": 14806.039784 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 4.142, "high": 4.183, "low": 4.129, "close": 4.169, "volume": 26564.275, "close_time": 1770026399999, "quote_volume": 110369.453531, "trades": 1041, "taker_buy_base": 16718.07, "taker_buy_quote": 69463.116188 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 4.168, "high": 4.179, "low": 4.157, "close": 4.166, "volume": 7115.033, "close_time": 1770029999999, "quote_volume": 29629.779575, "trades": 327, "taker_buy_base": 2939.158, "taker_buy_quote": 12242.159157 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 4.166, "high": 4.177, "low": 4.159, "close": 4.163, "volume": 9091.723, "close_time": 1770033599999, "quote_volume": 37903.065575, "trades": 329, "taker_buy_base": 3178.818, "taker_buy_quote": 13251.41019 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 4.165, "high": 4.204, "low": 4.165, "close": 4.19, "volume": 5461.995, "close_time": 1770037199999, "quote_volume": 22881.648204, "trades": 296, "taker_buy_base": 4014.042, "taker_buy_quote": 16818.61283 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 4.188, "high": 4.222, "low": 4.18, "close": 4.215, "volume": 8576.227, "close_time": 1770040799999, "quote_volume": 36013.180225, "trades": 530, "taker_buy_base": 4087.602, "taker_buy_quote": 17171.572502 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 4.214, "high": 4.244, "low": 4.2, "close": 4.21, "volume": 24112.939, "close_time": 1770044399999, "quote_volume": 101705.466895, "trades": 1145, "taker_buy_base": 11197.356, "taker_buy_quote": 47229.990099 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 4.21, "high": 4.256, "low": 4.198, "close": 4.244, "volume": 12145.477, "close_time": 1770047999999, "quote_volume": 51435.409626, "trades": 822, "taker_buy_base": 9184.165, "taker_buy_quote": 38903.881867 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 4.245, "high": 4.255, "low": 4.225, "close": 4.233, "volume": 16513.953, "close_time": 1770051599999, "quote_volume": 69996.308492, "trades": 538, "taker_buy_base": 9932.355, "taker_buy_quote": 42121.545811 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 4.233, "high": 4.253, "low": 4.229, "close": 4.237, "volume": 5743.153, "close_time": 1770055199999, "quote_volume": 24356.936354, "trades": 418, "taker_buy_base": 2468.396, "taker_buy_quote": 10468.653916 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 4.237, "high": 4.251, "low": 4.225, "close": 4.249, "volume": 5018.229, "close_time": 1770058799999, "quote_volume": 21272.672324, "trades": 315, "taker_buy_base": 2473.413, "taker_buy_quote": 10478.895289 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 4.249, "high": 4.252, "low": 4.234, "close": 4.238, "volume": 7442.019, "close_time": 1770062399999, "quote_volume": 31551.28322, "trades": 402, "taker_buy_base": 3334.449, "taker_buy_quote": 14130.166903 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 4.236, "high": 4.245, "low": 4.225, "close": 4.227, "volume": 3342.433, "close_time": 1770065999999, "quote_volume": 14157.368211, "trades": 399, "taker_buy_base": 911.063, "taker_buy_quote": 3860.573655 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 4.226, "high": 4.255, "low": 4.226, "close": 4.25, "volume": 2534.957, "close_time": 1770069599999, "quote_volume": 10769.254472, "trades": 181, "taker_buy_base": 1289.467, "taker_buy_quote": 5478.092357 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 4.251, "high": 4.274, "low": 4.245, "close": 4.267, "volume": 5422.266, "close_time": 1770073199999, "quote_volume": 23065.366886, "trades": 342, "taker_buy_base": 2003.66, "taker_buy_quote": 8521.482855 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 4.268, "high": 4.274, "low": 4.257, "close": 4.267, "volume": 3794.913, "close_time": 1770076799999, "quote_volume": 16180.734733, "trades": 380, "taker_buy_base": 1581.279, "taker_buy_quote": 6742.219042 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 4.268, "high": 4.271, "low": 4.248, "close": 4.268, "volume": 4608.667, "close_time": 1770080399999, "quote_volume": 19624.353765, "trades": 338, "taker_buy_base": 1654.284, "taker_buy_quote": 7042.577047 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 4.268, "high": 4.277, "low": 4.257, "close": 4.274, "volume": 3939.735, "close_time": 1770083999999, "quote_volume": 16822.624069, "trades": 320, "taker_buy_base": 1291.188, "taker_buy_quote": 5517.044194 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 4.274, "high": 4.274, "low": 4.205, "close": 4.207, "volume": 8955.949, "close_time": 1770087599999, "quote_volume": 37932.611693, "trades": 500, "taker_buy_base": 2116.2, "taker_buy_quote": 8962.365051 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 4.207, "high": 4.245, "low": 4.198, "close": 4.242, "volume": 22948.941, "close_time": 1770091199999, "quote_volume": 96951.841793, "trades": 738, "taker_buy_base": 11839.539, "taker_buy_quote": 50025.90983 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 4.241, "high": 4.271, "low": 4.238, "close": 4.263, "volume": 25922.118, "close_time": 1770094799999, "quote_volume": 110297.87745, "trades": 744, "taker_buy_base": 17138.997, "taker_buy_quote": 72919.465716 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 4.262, "high": 4.262, "low": 4.24, "close": 4.241, "volume": 12959.201, "close_time": 1770098399999, "quote_volume": 55079.452332, "trades": 360, "taker_buy_base": 7208.799, "taker_buy_quote": 30650.218947 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 4.241, "high": 4.251, "low": 4.223, "close": 4.25, "volume": 4109.893, "close_time": 1770101999999, "quote_volume": 17416.217097, "trades": 292, "taker_buy_base": 1592.432, "taker_buy_quote": 6749.71741 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 4.25, "high": 4.272, "low": 4.245, "close": 4.268, "volume": 4295.016, "close_time": 1770105599999, "quote_volume": 18296.136376, "trades": 304, "taker_buy_base": 2504.14, "taker_buy_quote": 10668.691466 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 4.272, "high": 4.276, "low": 4.258, "close": 4.261, "volume": 8245.264, "close_time": 1770109199999, "quote_volume": 35164.267253, "trades": 283, "taker_buy_base": 4091.595, "taker_buy_quote": 17453.839136 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 4.264, "high": 4.269, "low": 4.226, "close": 4.238, "volume": 10656.201, "close_time": 1770112799999, "quote_volume": 45205.618193, "trades": 547, "taker_buy_base": 5557.807, "taker_buy_quote": 23590.888896 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 4.237, "high": 4.247, "low": 4.219, "close": 4.224, "volume": 4270.242, "close_time": 1770116399999, "quote_volume": 18050.211152, "trades": 337, "taker_buy_base": 1627.945, "taker_buy_quote": 6876.959708 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 4.225, "high": 4.231, "low": 4.22, "close": 4.221, "volume": 9791.511, "close_time": 1770119999999, "quote_volume": 41386.822058, "trades": 354, "taker_buy_base": 4740.927, "taker_buy_quote": 20039.902265 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 4.224, "high": 4.263, "low": 4.22, "close": 4.255, "volume": 5393.994, "close_time": 1770123599999, "quote_volume": 22893.309638, "trades": 291, "taker_buy_base": 3151.127, "taker_buy_quote": 13370.627207 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 4.255, "high": 4.261, "low": 4.192, "close": 4.211, "volume": 18618.532, "close_time": 1770127199999, "quote_volume": 78765.181141, "trades": 678, "taker_buy_base": 7485.965, "taker_buy_quote": 31641.643206 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 4.211, "high": 4.214, "low": 4.171, "close": 4.179, "volume": 9644.44, "close_time": 1770130799999, "quote_volume": 40391.370814, "trades": 590, "taker_buy_base": 1758.645, "taker_buy_quote": 7373.687655 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 4.178, "high": 4.235, "low": 4.163, "close": 4.232, "volume": 19126.543, "close_time": 1770134399999, "quote_volume": 80330.967234, "trades": 1069, "taker_buy_base": 9601.371, "taker_buy_quote": 40268.412587 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 4.235, "high": 4.235, "low": 4.16, "close": 4.171, "volume": 17697.026, "close_time": 1770137999999, "quote_volume": 74087.537598, "trades": 730, "taker_buy_base": 7018.739, "taker_buy_quote": 29407.517429 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 4.172, "high": 4.182, "low": 4.141, "close": 4.142, "volume": 12064.431, "close_time": 1770141599999, "quote_volume": 50179.464345, "trades": 516, "taker_buy_base": 4442.25, "taker_buy_quote": 18469.050428 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 4.144, "high": 4.152, "low": 4.086, "close": 4.091, "volume": 36848.977, "close_time": 1770145199999, "quote_volume": 151604.548401, "trades": 1280, "taker_buy_base": 26622.549, "taker_buy_quote": 109531.007133 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 4.09, "high": 4.224, "low": 4.085, "close": 4.206, "volume": 40453.07, "close_time": 1770148799999, "quote_volume": 169039.636391, "trades": 1148, "taker_buy_base": 23847.628, "taker_buy_quote": 99655.266998 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 4.204, "high": 4.29, "low": 4.171, "close": 4.269, "volume": 27004.895, "close_time": 1770152399999, "quote_volume": 114702.661178, "trades": 1387, "taker_buy_base": 17063.029, "taker_buy_quote": 72492.476194 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 4.268, "high": 4.289, "low": 4.224, "close": 4.227, "volume": 10861.512, "close_time": 1770155999999, "quote_volume": 46249.461343, "trades": 706, "taker_buy_base": 4631.65, "taker_buy_quote": 19743.799875 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 4.227, "high": 4.227, "low": 4.19, "close": 4.208, "volume": 11656.917, "close_time": 1770159599999, "quote_volume": 49035.877506, "trades": 732, "taker_buy_base": 7797.548, "taker_buy_quote": 32772.10961 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 4.208, "high": 4.219, "low": 4.178, "close": 4.21, "volume": 10574.676, "close_time": 1770163199999, "quote_volume": 44443.646785, "trades": 755, "taker_buy_base": 6334.549, "taker_buy_quote": 26611.122548 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 4.209, "high": 4.226, "low": 4.203, "close": 4.213, "volume": 5982.219, "close_time": 1770166799999, "quote_volume": 25204.370729, "trades": 291, "taker_buy_base": 3554.065, "taker_buy_quote": 14970.822242 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 4.216, "high": 4.255, "low": 4.216, "close": 4.24, "volume": 17443.923, "close_time": 1770170399999, "quote_volume": 73936.193103, "trades": 468, "taker_buy_base": 11438.413, "taker_buy_quote": 48458.419068 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 4.24, "high": 4.245, "low": 4.216, "close": 4.23, "volume": 2140.781, "close_time": 1770173999999, "quote_volume": 9060.964822, "trades": 185, "taker_buy_base": 1061.692, "taker_buy_quote": 4497.172665 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 4.23, "high": 4.266, "low": 4.222, "close": 4.261, "volume": 7680.813, "close_time": 1770177599999, "quote_volume": 32659.302984, "trades": 303, "taker_buy_base": 4035.696, "taker_buy_quote": 17156.753905 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 4.261, "high": 4.266, "low": 4.246, "close": 4.249, "volume": 5132.618, "close_time": 1770181199999, "quote_volume": 21848.603591, "trades": 278, "taker_buy_base": 1004.18, "taker_buy_quote": 4273.859663 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 4.249, "high": 4.257, "low": 4.235, "close": 4.244, "volume": 1572.079, "close_time": 1770184799999, "quote_volume": 6680.607419, "trades": 245, "taker_buy_base": 209.533, "taker_buy_quote": 890.093171 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 4.246, "high": 4.255, "low": 4.239, "close": 4.243, "volume": 6784.889, "close_time": 1770188399999, "quote_volume": 28832.690283, "trades": 306, "taker_buy_base": 3694.146, "taker_buy_quote": 15696.575736 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 4.242, "high": 4.243, "low": 4.218, "close": 4.23, "volume": 9403.022, "close_time": 1770191999999, "quote_volume": 39761.727145, "trades": 466, "taker_buy_base": 4470.311, "taker_buy_quote": 18902.794633 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 4.229, "high": 4.232, "low": 4.21, "close": 4.224, "volume": 9631.114, "close_time": 1770195599999, "quote_volume": 40678.266153, "trades": 432, "taker_buy_base": 5408.987, "taker_buy_quote": 22850.363675 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 4.228, "high": 4.23, "low": 4.213, "close": 4.221, "volume": 2961.44, "close_time": 1770199199999, "quote_volume": 12507.149267, "trades": 159, "taker_buy_base": 422.319, "taker_buy_quote": 1782.485935 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 4.22, "high": 4.229, "low": 4.22, "close": 4.228, "volume": 4336.364, "close_time": 1770202799999, "quote_volume": 18319.437807, "trades": 192, "taker_buy_base": 2171.933, "taker_buy_quote": 9174.667917 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 4.227, "high": 4.227, "low": 4.189, "close": 4.215, "volume": 37841.023, "close_time": 1770206399999, "quote_volume": 159153.153459, "trades": 744, "taker_buy_base": 22740.397, "taker_buy_quote": 95645.32132 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 4.215, "high": 4.22, "low": 4.198, "close": 4.207, "volume": 7041.061, "close_time": 1770209999999, "quote_volume": 29644.547984, "trades": 217, "taker_buy_base": 1840.609, "taker_buy_quote": 7750.176648 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 4.206, "high": 4.207, "low": 4.151, "close": 4.155, "volume": 13324.417, "close_time": 1770213599999, "quote_volume": 55601.43714, "trades": 513, "taker_buy_base": 5405.199, "taker_buy_quote": 22575.210493 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 4.154, "high": 4.189, "low": 4.136, "close": 4.139, "volume": 16217.787, "close_time": 1770217199999, "quote_volume": 67529.936097, "trades": 842, "taker_buy_base": 7241.489, "taker_buy_quote": 30157.028359 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 4.136, "high": 4.172, "low": 4.11, "close": 4.136, "volume": 19274.053, "close_time": 1770220799999, "quote_volume": 79795.903932, "trades": 1113, "taker_buy_base": 9042.587, "taker_buy_quote": 37429.877104 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 4.135, "high": 4.148, "low": 4.091, "close": 4.124, "volume": 21669.158, "close_time": 1770224399999, "quote_volume": 89184.376732, "trades": 1034, "taker_buy_base": 12666.324, "taker_buy_quote": 52115.221154 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 4.124, "high": 4.145, "low": 4.089, "close": 4.119, "volume": 22804.573, "close_time": 1770227999999, "quote_volume": 93862.899504, "trades": 1127, "taker_buy_base": 12218.342, "taker_buy_quote": 50310.261602 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 4.118, "high": 4.172, "low": 4.085, "close": 4.139, "volume": 33226.62, "close_time": 1770231599999, "quote_volume": 137323.233113, "trades": 1254, "taker_buy_base": 23258.384, "taker_buy_quote": 96171.335002 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 4.138, "high": 4.178, "low": 4.13, "close": 4.174, "volume": 12940.967, "close_time": 1770235199999, "quote_volume": 53712.17559, "trades": 619, "taker_buy_base": 5072.9, "taker_buy_quote": 21077.588561 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 4.176, "high": 4.178, "low": 4.16, "close": 4.167, "volume": 4804.485, "close_time": 1770238799999, "quote_volume": 20035.761774, "trades": 322, "taker_buy_base": 2968.346, "taker_buy_quote": 12383.970853 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 4.165, "high": 4.17, "low": 4.112, "close": 4.138, "volume": 12936.379, "close_time": 1770242399999, "quote_volume": 53380.387009, "trades": 828, "taker_buy_base": 9428.17, "taker_buy_quote": 38888.613975 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 4.138, "high": 4.15, "low": 4.091, "close": 4.111, "volume": 13134.371, "close_time": 1770245999999, "quote_volume": 54139.386644, "trades": 610, "taker_buy_base": 6861.331, "taker_buy_quote": 28291.939061 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 4.109, "high": 4.153, "low": 4.103, "close": 4.137, "volume": 9159.662, "close_time": 1770249599999, "quote_volume": 37891.507021, "trades": 448, "taker_buy_base": 6054.339, "taker_buy_quote": 25034.990798 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 4.136, "high": 4.149, "low": 4.133, "close": 4.142, "volume": 6629.262, "close_time": 1770253199999, "quote_volume": 27457.297356, "trades": 253, "taker_buy_base": 3541.5, "taker_buy_quote": 14667.450396 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 4.141, "high": 4.164, "low": 4.115, "close": 4.136, "volume": 9192.093, "close_time": 1770256799999, "quote_volume": 38108.274637, "trades": 542, "taker_buy_base": 3767.275, "taker_buy_quote": 15631.718973 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 4.135, "high": 4.158, "low": 4.109, "close": 4.109, "volume": 13323.183, "close_time": 1770260399999, "quote_volume": 55081.523374, "trades": 661, "taker_buy_base": 6773.985, "taker_buy_quote": 28031.171459 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 4.114, "high": 4.133, "low": 4.104, "close": 4.107, "volume": 8762.448, "close_time": 1770263999999, "quote_volume": 36077.900917, "trades": 429, "taker_buy_base": 4703.494, "taker_buy_quote": 19369.190563 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 4.107, "high": 4.121, "low": 4.092, "close": 4.104, "volume": 8840.067, "close_time": 1770267599999, "quote_volume": 36284.760476, "trades": 501, "taker_buy_base": 4813.243, "taker_buy_quote": 19751.854268 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 4.105, "high": 4.132, "low": 4.081, "close": 4.104, "volume": 10092.043, "close_time": 1770271199999, "quote_volume": 41474.451104, "trades": 553, "taker_buy_base": 5115.147, "taker_buy_quote": 21025.287579 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 4.105, "high": 4.106, "low": 4.076, "close": 4.079, "volume": 4886.011, "close_time": 1770274799999, "quote_volume": 19981.755281, "trades": 357, "taker_buy_base": 1835.816, "taker_buy_quote": 7505.606356 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 4.079, "high": 4.111, "low": 4.076, "close": 4.078, "volume": 9292.288, "close_time": 1770278399999, "quote_volume": 38044.524656, "trades": 468, "taker_buy_base": 5088.647, "taker_buy_quote": 20837.813164 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 4.079, "high": 4.111, "low": 4.079, "close": 4.097, "volume": 6083.167, "close_time": 1770281999999, "quote_volume": 24937.455972, "trades": 322, "taker_buy_base": 2539.421, "taker_buy_quote": 10403.24479 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 4.098, "high": 4.125, "low": 4.083, "close": 4.093, "volume": 24976.718, "close_time": 1770285599999, "quote_volume": 102333.075487, "trades": 801, "taker_buy_base": 11341.367, "taker_buy_quote": 46458.309737 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 4.094, "high": 4.094, "low": 4.024, "close": 4.033, "volume": 12849.057, "close_time": 1770289199999, "quote_volume": 52183.889121, "trades": 552, "taker_buy_base": 4242.805, "taker_buy_quote": 17229.542251 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 4.035, "high": 4.042, "low": 3.989, "close": 4.021, "volume": 18827.202, "close_time": 1770292799999, "quote_volume": 75547.570364, "trades": 776, "taker_buy_base": 9219.705, "taker_buy_quote": 36999.660567 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 4.022, "high": 4.031, "low": 3.979, "close": 3.999, "volume": 16396.783, "close_time": 1770296399999, "quote_volume": 65601.780924, "trades": 763, "taker_buy_base": 8407.015, "taker_buy_quote": 33634.93408 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 3.998, "high": 4.014, "low": 3.99, "close": 3.993, "volume": 14923.456, "close_time": 1770299999999, "quote_volume": 59646.054859, "trades": 573, "taker_buy_base": 7460.569, "taker_buy_quote": 29814.524306 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 3.994, "high": 4.053, "low": 3.994, "close": 3.999, "volume": 18835.208, "close_time": 1770303599999, "quote_volume": 75821.759341, "trades": 1038, "taker_buy_base": 10338.543, "taker_buy_quote": 41606.806577 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 3.997, "high": 4.006, "low": 3.457, "close": 3.726, "volume": 570877.193, "close_time": 1770307199999, "quote_volume": 2108832.164168, "trades": 19899, "taker_buy_base": 296648.685, "taker_buy_quote": 1094250.542137 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.726, "high": 3.76, "low": 3.696, "close": 3.716, "volume": 52805.118, "close_time": 1770310799999, "quote_volume": 196760.885192, "trades": 1798, "taker_buy_base": 28685.721, "taker_buy_quote": 106937.426776 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 3.718, "high": 3.733, "low": 3.63, "close": 3.634, "volume": 50147.966, "close_time": 1770314399999, "quote_volume": 184695.892631, "trades": 1649, "taker_buy_base": 18267.409, "taker_buy_quote": 67153.662876 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 3.635, "high": 3.648, "low": 3.548, "close": 3.646, "volume": 49857.359, "close_time": 1770317999999, "quote_volume": 178898.348464, "trades": 1830, "taker_buy_base": 21833.675, "taker_buy_quote": 78402.452204 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 3.64, "high": 3.644, "low": 3.544, "close": 3.549, "volume": 23286.982, "close_time": 1770321599999, "quote_volume": 83464.109057, "trades": 1104, "taker_buy_base": 10734.047, "taker_buy_quote": 38471.337682 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 3.552, "high": 3.572, "low": 3.452, "close": 3.506, "volume": 57868.302, "close_time": 1770325199999, "quote_volume": 202448.348281, "trades": 2623, "taker_buy_base": 42199.132, "taker_buy_quote": 147617.546347 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 3.503, "high": 3.554, "low": 3.46, "close": 3.482, "volume": 29635.726, "close_time": 1770328799999, "quote_volume": 103694.037436, "trades": 1843, "taker_buy_base": 12079.781, "taker_buy_quote": 42294.728954 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 3.478, "high": 3.54, "low": 3.447, "close": 3.498, "volume": 22814.086, "close_time": 1770332399999, "quote_volume": 79901.072926, "trades": 1188, "taker_buy_base": 10350.749, "taker_buy_quote": 36285.36349 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 3.497, "high": 3.531, "low": 3.419, "close": 3.423, "volume": 35376.841, "close_time": 1770335999999, "quote_volume": 122176.529048, "trades": 1297, "taker_buy_base": 11902.45, "taker_buy_quote": 41152.642509 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 3.424, "high": 3.437, "low": 3.04, "close": 3.358, "volume": 185679.242, "close_time": 1770339599999, "quote_volume": 602559.817489, "trades": 16193, "taker_buy_base": 84811.732, "taker_buy_quote": 274932.180315 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 3.362, "high": 3.437, "low": 3.332, "close": 3.435, "volume": 24079.946, "close_time": 1770343199999, "quote_volume": 81301.690983, "trades": 1406, "taker_buy_base": 10667.81, "taker_buy_quote": 36070.678965 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 3.435, "high": 3.467, "low": 3.375, "close": 3.382, "volume": 17001.83, "close_time": 1770346799999, "quote_volume": 58108.639476, "trades": 1051, "taker_buy_base": 6067.809, "taker_buy_quote": 20745.079727 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 3.384, "high": 3.41, "low": 3.344, "close": 3.359, "volume": 14524.762, "close_time": 1770350399999, "quote_volume": 49113.885322, "trades": 851, "taker_buy_base": 5081.799, "taker_buy_quote": 17194.643293 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 3.36, "high": 3.361, "low": 3.309, "close": 3.318, "volume": 11930.534, "close_time": 1770353999999, "quote_volume": 39743.2431, "trades": 677, "taker_buy_base": 5300.827, "taker_buy_quote": 17658.309228 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 3.317, "high": 3.451, "low": 3.317, "close": 3.44, "volume": 26732.508, "close_time": 1770357599999, "quote_volume": 89898.487411, "trades": 986, "taker_buy_base": 11276.72, "taker_buy_quote": 37976.44202 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 3.438, "high": 3.45, "low": 3.285, "close": 3.297, "volume": 27788.475, "close_time": 1770361199999, "quote_volume": 93427.477394, "trades": 880, "taker_buy_base": 16094.161, "taker_buy_quote": 54184.882674 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 3.299, "high": 3.299, "low": 3.245, "close": 3.262, "volume": 44454.562, "close_time": 1770364799999, "quote_volume": 145561.190045, "trades": 1234, "taker_buy_base": 21652.094, "taker_buy_quote": 70855.166802 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 3.264, "high": 3.269, "low": 3.213, "close": 3.221, "volume": 30624.362, "close_time": 1770368399999, "quote_volume": 99149.98693, "trades": 991, "taker_buy_base": 13825.094, "taker_buy_quote": 44759.653892 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 3.223, "high": 3.317, "low": 3.202, "close": 3.306, "volume": 23250.454, "close_time": 1770371999999, "quote_volume": 75387.36387, "trades": 798, "taker_buy_base": 9324.389, "taker_buy_quote": 30291.230855 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 3.303, "high": 3.384, "low": 3.285, "close": 3.371, "volume": 23738.901, "close_time": 1770375599999, "quote_volume": 79529.593636, "trades": 750, "taker_buy_base": 12763.011, "taker_buy_quote": 42712.007694 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 3.366, "high": 3.385, "low": 3.33, "close": 3.361, "volume": 19868.7, "close_time": 1770379199999, "quote_volume": 66742.940369, "trades": 607, "taker_buy_base": 10458.082, "taker_buy_quote": 35162.706226 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.36, "high": 3.36, "low": 3.301, "close": 3.312, "volume": 17882.45, "close_time": 1770382799999, "quote_volume": 59416.61028, "trades": 757, "taker_buy_base": 10173.722, "taker_buy_quote": 33798.194541 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 3.312, "high": 3.431, "low": 3.309, "close": 3.404, "volume": 36935.797, "close_time": 1770386399999, "quote_volume": 124831.359662, "trades": 1568, "taker_buy_base": 18244.294, "taker_buy_quote": 61703.262506 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 3.403, "high": 3.511, "low": 3.377, "close": 3.492, "volume": 24231.869, "close_time": 1770389999999, "quote_volume": 83540.907752, "trades": 1288, "taker_buy_base": 13030.071, "taker_buy_quote": 45011.694198 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 3.485, "high": 3.506, "low": 3.456, "close": 3.463, "volume": 17604.831, "close_time": 1770393599999, "quote_volume": 61265.917887, "trades": 1015, "taker_buy_base": 8983.865, "taker_buy_quote": 31276.348829 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.464, "high": 3.545, "low": 3.454, "close": 3.534, "volume": 27518.838, "close_time": 1770397199999, "quote_volume": 96790.476051, "trades": 1233, "taker_buy_base": 15688.123, "taker_buy_quote": 55184.875127 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 3.535, "high": 3.578, "low": 3.517, "close": 3.558, "volume": 35861.792, "close_time": 1770400799999, "quote_volume": 127486.444596, "trades": 1380, "taker_buy_base": 16504.928, "taker_buy_quote": 58662.34765 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 3.56, "high": 3.561, "low": 3.493, "close": 3.512, "volume": 16743.131, "close_time": 1770404399999, "quote_volume": 59004.148868, "trades": 795, "taker_buy_base": 4760.027, "taker_buy_quote": 16765.110913 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 3.513, "high": 3.545, "low": 3.501, "close": 3.541, "volume": 13148.08, "close_time": 1770407999999, "quote_volume": 46350.951534, "trades": 545, "taker_buy_base": 7359.612, "taker_buy_quote": 25959.540972 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.54, "high": 3.54, "low": 3.465, "close": 3.482, "volume": 29728.144, "close_time": 1770411599999, "quote_volume": 103997.984595, "trades": 943, "taker_buy_base": 12065.823, "taker_buy_quote": 42264.369126 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 3.479, "high": 3.505, "low": 3.472, "close": 3.495, "volume": 10967.17, "close_time": 1770415199999, "quote_volume": 38245.526259, "trades": 499, "taker_buy_base": 3539.955, "taker_buy_quote": 12344.292991 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 3.497, "high": 3.542, "low": 3.488, "close": 3.525, "volume": 17475.435, "close_time": 1770418799999, "quote_volume": 61396.093347, "trades": 568, "taker_buy_base": 8874.873, "taker_buy_quote": 31207.108232 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 3.524, "high": 3.549, "low": 3.496, "close": 3.506, "volume": 14392.049, "close_time": 1770422399999, "quote_volume": 50704.523766, "trades": 464, "taker_buy_base": 8145.545, "taker_buy_quote": 28728.277303 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.506, "high": 3.507, "low": 3.39, "close": 3.405, "volume": 17237.088, "close_time": 1770425999999, "quote_volume": 59117.519606, "trades": 706, "taker_buy_base": 4099.794, "taker_buy_quote": 14047.733526 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 3.402, "high": 3.423, "low": 3.366, "close": 3.411, "volume": 15877.066, "close_time": 1770429599999, "quote_volume": 53964.161877, "trades": 499, "taker_buy_base": 7162.916, "taker_buy_quote": 24350.252343 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 3.41, "high": 3.41, "low": 3.37, "close": 3.38, "volume": 8270.752, "close_time": 1770433199999, "quote_volume": 28034.642472, "trades": 327, "taker_buy_base": 3763.566, "taker_buy_quote": 12776.008035 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 3.381, "high": 3.432, "low": 3.381, "close": 3.396, "volume": 18742.791, "close_time": 1770436799999, "quote_volume": 63776.401515, "trades": 557, "taker_buy_base": 11580.085, "taker_buy_quote": 39409.125714 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.395, "high": 3.403, "low": 3.344, "close": 3.37, "volume": 35528.536, "close_time": 1770440399999, "quote_volume": 119651.518394, "trades": 882, "taker_buy_base": 15163.403, "taker_buy_quote": 51083.351628 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 3.368, "high": 3.398, "low": 3.367, "close": 3.381, "volume": 18631.423, "close_time": 1770443999999, "quote_volume": 62993.551429, "trades": 654, "taker_buy_base": 9429.804, "taker_buy_quote": 31886.326735 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 3.382, "high": 3.394, "low": 3.317, "close": 3.321, "volume": 26023.828, "close_time": 1770447599999, "quote_volume": 87698.038752, "trades": 709, "taker_buy_base": 8882.327, "taker_buy_quote": 29929.761918 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 3.32, "high": 3.339, "low": 3.261, "close": 3.311, "volume": 38039.185, "close_time": 1770451199999, "quote_volume": 125558.499223, "trades": 1334, "taker_buy_base": 18518.686, "taker_buy_quote": 61107.95263 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.311, "high": 3.344, "low": 3.296, "close": 3.341, "volume": 12389.939, "close_time": 1770454799999, "quote_volume": 41147.644713, "trades": 572, "taker_buy_base": 5917.878, "taker_buy_quote": 19640.09811 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 3.341, "high": 3.349, "low": 3.322, "close": 3.338, "volume": 9208.789, "close_time": 1770458399999, "quote_volume": 30750.290381, "trades": 469, "taker_buy_base": 5097.529, "taker_buy_quote": 17025.068831 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 3.337, "high": 3.341, "low": 3.316, "close": 3.329, "volume": 12178.36, "close_time": 1770461999999, "quote_volume": 40540.381289, "trades": 514, "taker_buy_base": 6039.669, "taker_buy_quote": 20106.495246 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 3.33, "high": 3.339, "low": 3.294, "close": 3.3, "volume": 7211.266, "close_time": 1770465599999, "quote_volume": 23905.892422, "trades": 356, "taker_buy_base": 3191.857, "taker_buy_quote": 10563.293685 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.299, "high": 3.408, "low": 3.296, "close": 3.394, "volume": 29524.436, "close_time": 1770469199999, "quote_volume": 99217.5465, "trades": 1117, "taker_buy_base": 11935.286, "taker_buy_quote": 40141.349016 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 3.394, "high": 3.414, "low": 3.37, "close": 3.383, "volume": 12468.994, "close_time": 1770472799999, "quote_volume": 42254.806415, "trades": 568, "taker_buy_base": 5174.493, "taker_buy_quote": 17525.07886 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 3.384, "high": 3.397, "low": 3.351, "close": 3.36, "volume": 18070.831, "close_time": 1770476399999, "quote_volume": 61019.959528, "trades": 723, "taker_buy_base": 6437.287, "taker_buy_quote": 21748.491163 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 3.361, "high": 3.408, "low": 3.354, "close": 3.387, "volume": 17695.195, "close_time": 1770479999999, "quote_volume": 59806.999376, "trades": 705, "taker_buy_base": 6944.909, "taker_buy_quote": 23467.761292 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.388, "high": 3.45, "low": 3.375, "close": 3.409, "volume": 198732.129, "close_time": 1770483599999, "quote_volume": 678763.133904, "trades": 15053, "taker_buy_base": 100346.989, "taker_buy_quote": 342863.723317 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 3.41, "high": 3.436, "low": 3.391, "close": 3.412, "volume": 19627.542, "close_time": 1770487199999, "quote_volume": 66895.256075, "trades": 624, "taker_buy_base": 6417.338, "taker_buy_quote": 21911.981594 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 3.414, "high": 3.487, "low": 3.41, "close": 3.474, "volume": 21627.199, "close_time": 1770490799999, "quote_volume": 74747.602206, "trades": 804, "taker_buy_base": 10607.338, "taker_buy_quote": 36691.936668 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 3.474, "high": 3.474, "low": 3.428, "close": 3.433, "volume": 11719.587, "close_time": 1770494399999, "quote_volume": 40460.525637, "trades": 519, "taker_buy_base": 4657.891, "taker_buy_quote": 16081.97883 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.433, "high": 3.47, "low": 3.426, "close": 3.467, "volume": 15205.598, "close_time": 1770497999999, "quote_volume": 52440.902934, "trades": 557, "taker_buy_base": 7029.828, "taker_buy_quote": 24252.767261 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 3.468, "high": 3.476, "low": 3.451, "close": 3.46, "volume": 14193.436, "close_time": 1770501599999, "quote_volume": 49172.112754, "trades": 560, "taker_buy_base": 5690.76, "taker_buy_quote": 19728.48307 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 3.46, "high": 3.469, "low": 3.442, "close": 3.443, "volume": 7104.453, "close_time": 1770505199999, "quote_volume": 24548.157197, "trades": 485, "taker_buy_base": 1456.109, "taker_buy_quote": 5029.178813 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 3.444, "high": 3.444, "low": 3.419, "close": 3.427, "volume": 7648.86, "close_time": 1770508799999, "quote_volume": 26246.141418, "trades": 523, "taker_buy_base": 2991.276, "taker_buy_quote": 10262.948737 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.428, "high": 3.428, "low": 3.397, "close": 3.403, "volume": 6631.094, "close_time": 1770512399999, "quote_volume": 22635.992615, "trades": 390, "taker_buy_base": 2294.36, "taker_buy_quote": 7824.305968 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 3.404, "high": 3.412, "low": 3.394, "close": 3.401, "volume": 3526.757, "close_time": 1770515999999, "quote_volume": 12007.510451, "trades": 239, "taker_buy_base": 1369.994, "taker_buy_quote": 4663.617518 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 3.403, "high": 3.419, "low": 3.389, "close": 3.397, "volume": 8753.801, "close_time": 1770519599999, "quote_volume": 29793.07692, "trades": 501, "taker_buy_base": 2344.726, "taker_buy_quote": 7988.036456 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 3.398, "high": 3.407, "low": 3.371, "close": 3.38, "volume": 12852.539, "close_time": 1770523199999, "quote_volume": 43511.804516, "trades": 573, "taker_buy_base": 6812.127, "taker_buy_quote": 23052.655376 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.38, "high": 3.405, "low": 3.369, "close": 3.403, "volume": 6604.6, "close_time": 1770526799999, "quote_volume": 22391.872883, "trades": 403, "taker_buy_base": 2387.424, "taker_buy_quote": 8100.624156 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 3.403, "high": 3.421, "low": 3.385, "close": 3.39, "volume": 14423.779, "close_time": 1770530399999, "quote_volume": 48984.857978, "trades": 471, "taker_buy_base": 5433.021, "taker_buy_quote": 18464.550971 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 3.39, "high": 3.409, "low": 3.382, "close": 3.387, "volume": 8889.291, "close_time": 1770533999999, "quote_volume": 30157.89013, "trades": 451, "taker_buy_base": 3936.472, "taker_buy_quote": 13352.740133 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 3.387, "high": 3.393, "low": 3.372, "close": 3.386, "volume": 5563.848, "close_time": 1770537599999, "quote_volume": 18820.626577, "trades": 346, "taker_buy_base": 2055.896, "taker_buy_quote": 6954.441192 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.387, "high": 3.432, "low": 3.377, "close": 3.424, "volume": 12255.776, "close_time": 1770541199999, "quote_volume": 41810.442273, "trades": 595, "taker_buy_base": 5104.338, "taker_buy_quote": 17421.26799 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 3.424, "high": 3.432, "low": 3.41, "close": 3.41, "volume": 15744.034, "close_time": 1770544799999, "quote_volume": 53888.008325, "trades": 731, "taker_buy_base": 6336.964, "taker_buy_quote": 21695.240685 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 3.413, "high": 3.419, "low": 3.353, "close": 3.368, "volume": 15623.599, "close_time": 1770548399999, "quote_volume": 52793.029025, "trades": 851, "taker_buy_base": 5337.957, "taker_buy_quote": 18081.003027 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 3.368, "high": 3.412, "low": 3.368, "close": 3.407, "volume": 11864.101, "close_time": 1770551999999, "quote_volume": 40226.546069, "trades": 701, "taker_buy_base": 5201.774, "taker_buy_quote": 17623.953678 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.407, "high": 3.415, "low": 3.397, "close": 3.41, "volume": 11511.356, "close_time": 1770555599999, "quote_volume": 39207.072131, "trades": 670, "taker_buy_base": 3788.917, "taker_buy_quote": 12908.995533 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 3.409, "high": 3.414, "low": 3.383, "close": 3.39, "volume": 16401.723, "close_time": 1770559199999, "quote_volume": 55652.09473, "trades": 597, "taker_buy_base": 6253.336, "taker_buy_quote": 21215.274946 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 3.391, "high": 3.405, "low": 3.387, "close": 3.4, "volume": 5407.053, "close_time": 1770562799999, "quote_volume": 18365.118123, "trades": 358, "taker_buy_base": 2166.504, "taker_buy_quote": 7357.270015 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 3.4, "high": 3.404, "low": 3.36, "close": 3.37, "volume": 13142.773, "close_time": 1770566399999, "quote_volume": 44377.033959, "trades": 661, "taker_buy_base": 5476.098, "taker_buy_quote": 18492.843849 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.369, "high": 3.375, "low": 3.271, "close": 3.285, "volume": 18705.665, "close_time": 1770569999999, "quote_volume": 62278.705446, "trades": 1083, "taker_buy_base": 8029.555, "taker_buy_quote": 26732.150064 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 3.284, "high": 3.309, "low": 3.283, "close": 3.304, "volume": 12585.107, "close_time": 1770573599999, "quote_volume": 41514.186411, "trades": 559, "taker_buy_base": 4937.838, "taker_buy_quote": 16284.30234 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 3.306, "high": 3.329, "low": 3.306, "close": 3.313, "volume": 9238.733, "close_time": 1770577199999, "quote_volume": 30653.702245, "trades": 442, "taker_buy_base": 3407.998, "taker_buy_quote": 11305.611258 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 3.312, "high": 3.334, "low": 3.299, "close": 3.329, "volume": 9195.541, "close_time": 1770580799999, "quote_volume": 30452.284998, "trades": 531, "taker_buy_base": 3696.483, "taker_buy_quote": 12235.698528 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.329, "high": 3.333, "low": 3.308, "close": 3.317, "volume": 10117.424, "close_time": 1770584399999, "quote_volume": 33597.686781, "trades": 392, "taker_buy_base": 6317.855, "taker_buy_quote": 20977.686475 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 3.316, "high": 3.359, "low": 3.316, "close": 3.336, "volume": 14559.105, "close_time": 1770587999999, "quote_volume": 48617.335489, "trades": 671, "taker_buy_base": 6861.507, "taker_buy_quote": 22914.986567 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 3.337, "high": 3.372, "low": 3.324, "close": 3.372, "volume": 12371.594, "close_time": 1770591599999, "quote_volume": 41366.393537, "trades": 497, "taker_buy_base": 7007.256, "taker_buy_quote": 23430.634762 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 3.373, "high": 3.435, "low": 3.336, "close": 3.356, "volume": 25501.858, "close_time": 1770595199999, "quote_volume": 86109.224733, "trades": 1009, "taker_buy_base": 11967.735, "taker_buy_quote": 40499.690753 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.356, "high": 3.371, "low": 3.328, "close": 3.341, "volume": 13063.624, "close_time": 1770598799999, "quote_volume": 43773.714714, "trades": 635, "taker_buy_base": 5552.119, "taker_buy_quote": 18605.520369 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 3.341, "high": 3.357, "low": 3.315, "close": 3.34, "volume": 17862.121, "close_time": 1770602399999, "quote_volume": 59536.053978, "trades": 815, "taker_buy_base": 7116.478, "taker_buy_quote": 23691.735906 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 3.338, "high": 3.407, "low": 3.335, "close": 3.396, "volume": 11146.125, "close_time": 1770605999999, "quote_volume": 37753.224632, "trades": 590, "taker_buy_base": 5597.761, "taker_buy_quote": 18948.726685 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 3.397, "high": 3.436, "low": 3.395, "close": 3.425, "volume": 21456.753, "close_time": 1770609599999, "quote_volume": 73370.018354, "trades": 945, "taker_buy_base": 10283.262, "taker_buy_quote": 35158.007038 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.429, "high": 3.457, "low": 3.427, "close": 3.451, "volume": 14685.616, "close_time": 1770613199999, "quote_volume": 50513.02732, "trades": 613, "taker_buy_base": 6836.782, "taker_buy_quote": 23515.913842 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 3.45, "high": 3.455, "low": 3.415, "close": 3.421, "volume": 27293.724, "close_time": 1770616799999, "quote_volume": 93906.785693, "trades": 892, "taker_buy_base": 11945.406, "taker_buy_quote": 41072.612297 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 3.421, "high": 3.421, "low": 3.374, "close": 3.392, "volume": 11372.62, "close_time": 1770620399999, "quote_volume": 38692.131452, "trades": 562, "taker_buy_base": 4275.41, "taker_buy_quote": 14540.857602 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 3.393, "high": 3.393, "low": 3.372, "close": 3.381, "volume": 15201.354, "close_time": 1770623999999, "quote_volume": 51382.228686, "trades": 582, "taker_buy_base": 6990.29, "taker_buy_quote": 23631.580549 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.381, "high": 3.387, "low": 3.319, "close": 3.328, "volume": 21584.019, "close_time": 1770627599999, "quote_volume": 72529.250107, "trades": 778, "taker_buy_base": 10844.304, "taker_buy_quote": 36455.137861 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 3.327, "high": 3.335, "low": 3.297, "close": 3.302, "volume": 11263.773, "close_time": 1770631199999, "quote_volume": 37272.016402, "trades": 553, "taker_buy_base": 4093.029, "taker_buy_quote": 13538.096692 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 3.302, "high": 3.305, "low": 3.249, "close": 3.26, "volume": 8375.097, "close_time": 1770634799999, "quote_volume": 27408.076209, "trades": 653, "taker_buy_base": 3082.628, "taker_buy_quote": 10077.216189 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 3.264, "high": 3.284, "low": 3.262, "close": 3.281, "volume": 15517.601, "close_time": 1770638399999, "quote_volume": 50829.93012, "trades": 665, "taker_buy_base": 6153.086, "taker_buy_quote": 20147.539417 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.284, "high": 3.304, "low": 3.281, "close": 3.293, "volume": 8294.311, "close_time": 1770641999999, "quote_volume": 27342.755614, "trades": 406, "taker_buy_base": 4244.462, "taker_buy_quote": 13989.286776 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 3.294, "high": 3.306, "low": 3.273, "close": 3.273, "volume": 10875.388, "close_time": 1770645599999, "quote_volume": 35773.916211, "trades": 396, "taker_buy_base": 4424.674, "taker_buy_quote": 14553.085282 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 3.274, "high": 3.346, "low": 3.268, "close": 3.328, "volume": 12253.69, "close_time": 1770649199999, "quote_volume": 40392.394048, "trades": 690, "taker_buy_base": 4951.738, "taker_buy_quote": 16324.140945 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 3.33, "high": 3.357, "low": 3.305, "close": 3.352, "volume": 10109.207, "close_time": 1770652799999, "quote_volume": 33677.686303, "trades": 458, "taker_buy_base": 5893.638, "taker_buy_quote": 19641.528502 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.353, "high": 3.389, "low": 3.331, "close": 3.369, "volume": 13367.202, "close_time": 1770656399999, "quote_volume": 44876.330011, "trades": 552, "taker_buy_base": 5483.852, "taker_buy_quote": 18411.251112 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 3.368, "high": 3.409, "low": 3.344, "close": 3.393, "volume": 15477.732, "close_time": 1770659999999, "quote_volume": 52258.419905, "trades": 618, "taker_buy_base": 8815.545, "taker_buy_quote": 29778.020636 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 3.394, "high": 3.406, "low": 3.366, "close": 3.378, "volume": 19964.236, "close_time": 1770663599999, "quote_volume": 67673.479851, "trades": 813, "taker_buy_base": 5293.587, "taker_buy_quote": 17927.241774 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 3.379, "high": 3.412, "low": 3.377, "close": 3.411, "volume": 9519.222, "close_time": 1770667199999, "quote_volume": 32279.482925, "trades": 577, "taker_buy_base": 2524.629, "taker_buy_quote": 8574.9531 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.411, "high": 3.423, "low": 3.39, "close": 3.392, "volume": 13546.126, "close_time": 1770670799999, "quote_volume": 46142.337745, "trades": 617, "taker_buy_base": 6569.39, "taker_buy_quote": 22411.580796 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 3.394, "high": 3.395, "low": 3.347, "close": 3.382, "volume": 7067.35, "close_time": 1770674399999, "quote_volume": 23872.041023, "trades": 485, "taker_buy_base": 3148.874, "taker_buy_quote": 10646.400156 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 3.384, "high": 3.393, "low": 3.374, "close": 3.374, "volume": 5325.056, "close_time": 1770677999999, "quote_volume": 18020.147897, "trades": 325, "taker_buy_base": 1681.598, "taker_buy_quote": 5692.752115 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 3.378, "high": 3.383, "low": 3.356, "close": 3.359, "volume": 5398.291, "close_time": 1770681599999, "quote_volume": 18211.079159, "trades": 252, "taker_buy_base": 1424.797, "taker_buy_quote": 4807.63046 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.36, "high": 3.378, "low": 3.352, "close": 3.353, "volume": 7485.692, "close_time": 1770685199999, "quote_volume": 25182.424511, "trades": 311, "taker_buy_base": 2507.475, "taker_buy_quote": 8431.839561 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 3.353, "high": 3.363, "low": 3.332, "close": 3.345, "volume": 11692.474, "close_time": 1770688799999, "quote_volume": 39135.078058, "trades": 476, "taker_buy_base": 6193.168, "taker_buy_quote": 20722.772348 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 3.346, "high": 3.354, "low": 3.327, "close": 3.334, "volume": 6301.936, "close_time": 1770692399999, "quote_volume": 21066.063701, "trades": 338, "taker_buy_base": 2055.042, "taker_buy_quote": 6862.146364 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 3.335, "high": 3.34, "low": 3.287, "close": 3.312, "volume": 18103.427, "close_time": 1770695999999, "quote_volume": 59876.421014, "trades": 622, "taker_buy_base": 7641.491, "taker_buy_quote": 25283.598391 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.312, "high": 3.327, "low": 3.299, "close": 3.325, "volume": 12299.467, "close_time": 1770699599999, "quote_volume": 40753.714837, "trades": 427, "taker_buy_base": 4640.604, "taker_buy_quote": 15369.52797 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 3.325, "high": 3.335, "low": 3.306, "close": 3.311, "volume": 13443.901, "close_time": 1770703199999, "quote_volume": 44630.801025, "trades": 459, "taker_buy_base": 5533.172, "taker_buy_quote": 18356.485086 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 3.312, "high": 3.321, "low": 3.287, "close": 3.297, "volume": 24855.585, "close_time": 1770706799999, "quote_volume": 82171.517118, "trades": 1004, "taker_buy_base": 10130.232, "taker_buy_quote": 33486.945364 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 3.297, "high": 3.316, "low": 3.286, "close": 3.29, "volume": 9796.859, "close_time": 1770710399999, "quote_volume": 32344.575914, "trades": 346, "taker_buy_base": 6180.874, "taker_buy_quote": 20403.662901 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 3.291, "high": 3.293, "low": 3.257, "close": 3.272, "volume": 14430.641, "close_time": 1770713999999, "quote_volume": 47313.416205, "trades": 573, "taker_buy_base": 6257.967, "taker_buy_quote": 20505.265859 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 3.272, "high": 3.297, "low": 3.272, "close": 3.283, "volume": 15366.855, "close_time": 1770717599999, "quote_volume": 50469.377623, "trades": 494, "taker_buy_base": 6396.104, "taker_buy_quote": 20999.709289 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 3.285, "high": 3.29, "low": 3.273, "close": 3.277, "volume": 7628.668, "close_time": 1770721199999, "quote_volume": 25022.415602, "trades": 275, "taker_buy_base": 3234.863, "taker_buy_quote": 10621.874078 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 3.277, "high": 3.296, "low": 3.275, "close": 3.277, "volume": 8077.85, "close_time": 1770724799999, "quote_volume": 26528.617072, "trades": 302, "taker_buy_base": 2350.806, "taker_buy_quote": 7724.310909 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 3.279, "high": 3.286, "low": 3.258, "close": 3.259, "volume": 5509.452, "close_time": 1770728399999, "quote_volume": 18029.920621, "trades": 269, "taker_buy_base": 2836.248, "taker_buy_quote": 9280.194495 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 3.257, "high": 3.292, "low": 3.256, "close": 3.288, "volume": 13193.403, "close_time": 1770731999999, "quote_volume": 43195.385738, "trades": 490, "taker_buy_base": 7360.247, "taker_buy_quote": 24107.581292 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 3.287, "high": 3.313, "low": 3.266, "close": 3.288, "volume": 19737.009, "close_time": 1770735599999, "quote_volume": 64936.138138, "trades": 831, "taker_buy_base": 11107.796, "taker_buy_quote": 36555.286759 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 3.286, "high": 3.319, "low": 3.278, "close": 3.308, "volume": 7560.272, "close_time": 1770739199999, "quote_volume": 24981.77854, "trades": 551, "taker_buy_base": 3584.552, "taker_buy_quote": 11839.641288 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 3.305, "high": 3.314, "low": 3.287, "close": 3.295, "volume": 4190.701, "close_time": 1770742799999, "quote_volume": 13818.3463, "trades": 405, "taker_buy_base": 2005.944, "taker_buy_quote": 6616.106304 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 3.294, "high": 3.313, "low": 3.285, "close": 3.301, "volume": 3790.15, "close_time": 1770746399999, "quote_volume": 12513.529641, "trades": 347, "taker_buy_base": 1500.775, "taker_buy_quote": 4955.946541 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 3.302, "high": 3.305, "low": 3.23, "close": 3.235, "volume": 10608.892, "close_time": 1770749999999, "quote_volume": 34608.869359, "trades": 523, "taker_buy_base": 4263.221, "taker_buy_quote": 13914.743578 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 3.237, "high": 3.265, "low": 3.216, "close": 3.256, "volume": 12233.385, "close_time": 1770753599999, "quote_volume": 39713.44241, "trades": 504, "taker_buy_base": 7809.956, "taker_buy_quote": 25340.463134 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 3.254, "high": 3.268, "low": 3.244, "close": 3.262, "volume": 8534.743, "close_time": 1770757199999, "quote_volume": 27783.466619, "trades": 297, "taker_buy_base": 2785.323, "taker_buy_quote": 9067.740603 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 3.262, "high": 3.277, "low": 3.252, "close": 3.254, "volume": 18712.344, "close_time": 1770760799999, "quote_volume": 61085.303977, "trades": 357, "taker_buy_base": 12128.961, "taker_buy_quote": 39575.595406 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 3.255, "high": 3.262, "low": 3.235, "close": 3.236, "volume": 8857.444, "close_time": 1770764399999, "quote_volume": 28753.869277, "trades": 212, "taker_buy_base": 3787.153, "taker_buy_quote": 12298.715109 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 3.235, "high": 3.245, "low": 3.224, "close": 3.237, "volume": 6855.065, "close_time": 1770767999999, "quote_volume": 22192.377688, "trades": 185, "taker_buy_base": 3476.217, "taker_buy_quote": 11246.754227 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.236, "high": 3.252, "low": 3.236, "close": 3.246, "volume": 6222.072, "close_time": 1770771599999, "quote_volume": 20199.73019, "trades": 222, "taker_buy_base": 3168.001, "taker_buy_quote": 10284.50346 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 3.245, "high": 3.262, "low": 3.241, "close": 3.262, "volume": 5185.29, "close_time": 1770775199999, "quote_volume": 16844.119322, "trades": 196, "taker_buy_base": 2385.529, "taker_buy_quote": 7749.486005 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 3.263, "high": 3.278, "low": 3.249, "close": 3.249, "volume": 10245.185, "close_time": 1770778799999, "quote_volume": 33505.341968, "trades": 272, "taker_buy_base": 3826.115, "taker_buy_quote": 12512.150616 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 3.249, "high": 3.259, "low": 3.225, "close": 3.241, "volume": 12250.002, "close_time": 1770782399999, "quote_volume": 39714.457874, "trades": 326, "taker_buy_base": 6244.014, "taker_buy_quote": 20236.1295 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 3.24, "high": 3.244, "low": 3.185, "close": 3.19, "volume": 14082.423, "close_time": 1770785999999, "quote_volume": 45206.743179, "trades": 517, "taker_buy_base": 5914.752, "taker_buy_quote": 18994.584177 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 3.19, "high": 3.195, "low": 3.145, "close": 3.148, "volume": 14262.221, "close_time": 1770789599999, "quote_volume": 45354.254679, "trades": 446, "taker_buy_base": 8630.244, "taker_buy_quote": 27429.809141 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 3.15, "high": 3.155, "low": 3.12, "close": 3.124, "volume": 14977.34, "close_time": 1770793199999, "quote_volume": 46981.23354, "trades": 505, "taker_buy_base": 5853.702, "taker_buy_quote": 18374.407085 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 3.125, "high": 3.142, "low": 3.116, "close": 3.131, "volume": 12075.449, "close_time": 1770796799999, "quote_volume": 37803.878497, "trades": 319, "taker_buy_base": 4486.206, "taker_buy_quote": 14062.448931 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 3.131, "high": 3.147, "low": 3.123, "close": 3.137, "volume": 10680.293, "close_time": 1770800399999, "quote_volume": 33486.273815, "trades": 307, "taker_buy_base": 5225.769, "taker_buy_quote": 16389.761256 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 3.136, "high": 3.144, "low": 3.127, "close": 3.128, "volume": 6710.61, "close_time": 1770803999999, "quote_volume": 21033.984559, "trades": 188, "taker_buy_base": 3992.042, "taker_buy_quote": 12513.425641 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 3.131, "high": 3.136, "low": 3.116, "close": 3.123, "volume": 9913.084, "close_time": 1770807599999, "quote_volume": 30984.47273, "trades": 223, "taker_buy_base": 3313.156, "taker_buy_quote": 10367.310926 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 3.125, "high": 3.132, "low": 3.117, "close": 3.129, "volume": 9596.903, "close_time": 1770811199999, "quote_volume": 29961.812604, "trades": 382, "taker_buy_base": 4533.931, "taker_buy_quote": 14150.99216 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 3.13, "high": 3.141, "low": 3.12, "close": 3.138, "volume": 17152.027, "close_time": 1770814799999, "quote_volume": 53734.985031, "trades": 360, "taker_buy_base": 9226.284, "taker_buy_quote": 28903.664706 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 3.138, "high": 3.168, "low": 3.12, "close": 3.167, "volume": 19769.396, "close_time": 1770818399999, "quote_volume": 62205.147287, "trades": 738, "taker_buy_base": 11175.6, "taker_buy_quote": 35153.119652 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 3.168, "high": 3.249, "low": 3.126, "close": 3.132, "volume": 35175.472, "close_time": 1770821999999, "quote_volume": 112151.18707, "trades": 1430, "taker_buy_base": 17542.043, "taker_buy_quote": 55905.674576 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 3.133, "high": 3.146, "low": 3.083, "close": 3.134, "volume": 30007.263, "close_time": 1770825599999, "quote_volume": 93741.601158, "trades": 1410, "taker_buy_base": 13564.84, "taker_buy_quote": 42419.203355 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 3.135, "high": 3.193, "low": 3.129, "close": 3.133, "volume": 21177.296, "close_time": 1770829199999, "quote_volume": 66771.054771, "trades": 1157, "taker_buy_base": 12607.341, "taker_buy_quote": 39723.986688 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 3.133, "high": 3.2, "low": 3.126, "close": 3.172, "volume": 16198.365, "close_time": 1770832799999, "quote_volume": 51394.1591, "trades": 1043, "taker_buy_base": 7864.115, "taker_buy_quote": 24934.747895 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 3.173, "high": 3.209, "low": 3.151, "close": 3.203, "volume": 37345.71, "close_time": 1770836399999, "quote_volume": 118837.678535, "trades": 1304, "taker_buy_base": 16617.145, "taker_buy_quote": 52848.581504 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 3.204, "high": 3.215, "low": 3.187, "close": 3.194, "volume": 14433.653, "close_time": 1770839999999, "quote_volume": 46192.483142, "trades": 645, "taker_buy_base": 6729.643, "taker_buy_quote": 21536.775222 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 3.193, "high": 3.234, "low": 3.183, "close": 3.226, "volume": 16908.39, "close_time": 1770843599999, "quote_volume": 54257.647966, "trades": 668, "taker_buy_base": 6618.381, "taker_buy_quote": 21231.637729 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 3.227, "high": 3.256, "low": 3.225, "close": 3.226, "volume": 17626.814, "close_time": 1770847199999, "quote_volume": 57123.2918, "trades": 533, "taker_buy_base": 13571.81, "taker_buy_quote": 43987.005069 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 3.228, "high": 3.264, "low": 3.227, "close": 3.236, "volume": 7342.821, "close_time": 1770850799999, "quote_volume": 23839.240126, "trades": 522, "taker_buy_base": 4107.34, "taker_buy_quote": 13335.680352 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 3.234, "high": 3.237, "low": 3.198, "close": 3.218, "volume": 37697.719, "close_time": 1770854399999, "quote_volume": 121030.801358, "trades": 660, "taker_buy_base": 23618.175, "taker_buy_quote": 75773.131457 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.219, "high": 3.249, "low": 3.219, "close": 3.233, "volume": 13832.01, "close_time": 1770857999999, "quote_volume": 44729.526491, "trades": 545, "taker_buy_base": 6784.72, "taker_buy_quote": 21928.928779 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 3.233, "high": 3.261, "low": 3.233, "close": 3.239, "volume": 7953.724, "close_time": 1770861599999, "quote_volume": 25845.25298, "trades": 313, "taker_buy_base": 4119.443, "taker_buy_quote": 13385.583146 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 3.239, "high": 3.257, "low": 3.234, "close": 3.245, "volume": 13035.665, "close_time": 1770865199999, "quote_volume": 42299.588245, "trades": 353, "taker_buy_base": 5665.489, "taker_buy_quote": 18376.341532 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 3.249, "high": 3.286, "low": 3.249, "close": 3.266, "volume": 10863.602, "close_time": 1770868799999, "quote_volume": 35513.88563, "trades": 448, "taker_buy_base": 5506.131, "taker_buy_quote": 18005.162205 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 3.265, "high": 3.266, "low": 3.247, "close": 3.251, "volume": 5812.895, "close_time": 1770872399999, "quote_volume": 18947.849889, "trades": 223, "taker_buy_base": 2577.908, "taker_buy_quote": 8405.992573 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 3.254, "high": 3.257, "low": 3.226, "close": 3.25, "volume": 10393.252, "close_time": 1770875999999, "quote_volume": 33674.680156, "trades": 278, "taker_buy_base": 5198.391, "taker_buy_quote": 16839.644409 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 3.252, "high": 3.306, "low": 3.252, "close": 3.295, "volume": 20246.671, "close_time": 1770879599999, "quote_volume": 66561.560222, "trades": 597, "taker_buy_base": 9465.045, "taker_buy_quote": 31140.086661 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 3.293, "high": 3.323, "low": 3.276, "close": 3.322, "volume": 15805.032, "close_time": 1770883199999, "quote_volume": 52096.740446, "trades": 474, "taker_buy_base": 8540.843, "taker_buy_quote": 28155.989919 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.324, "high": 3.341, "low": 3.29, "close": 3.3, "volume": 26719.49, "close_time": 1770886799999, "quote_volume": 88628.522527, "trades": 868, "taker_buy_base": 13270.775, "taker_buy_quote": 43975.100681 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 3.3, "high": 3.331, "low": 3.287, "close": 3.322, "volume": 17147.176, "close_time": 1770890399999, "quote_volume": 56729.590707, "trades": 546, "taker_buy_base": 6171.116, "taker_buy_quote": 20406.788541 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 3.326, "high": 3.345, "low": 3.307, "close": 3.345, "volume": 16613.06, "close_time": 1770893999999, "quote_volume": 55310.764371, "trades": 533, "taker_buy_base": 5579.735, "taker_buy_quote": 18579.121954 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 3.346, "high": 3.349, "low": 3.322, "close": 3.324, "volume": 9820.133, "close_time": 1770897599999, "quote_volume": 32700.460176, "trades": 439, "taker_buy_base": 3848.996, "taker_buy_quote": 12815.401397 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.325, "high": 3.327, "low": 3.283, "close": 3.291, "volume": 20792.363, "close_time": 1770901199999, "quote_volume": 68585.840133, "trades": 542, "taker_buy_base": 12745.191, "taker_buy_quote": 42037.06936 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 3.292, "high": 3.33, "low": 3.271, "close": 3.326, "volume": 24176.677, "close_time": 1770904799999, "quote_volume": 79564.619901, "trades": 907, "taker_buy_base": 14269.394, "taker_buy_quote": 46944.131655 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 3.324, "high": 3.324, "low": 3.273, "close": 3.283, "volume": 20072.124, "close_time": 1770908399999, "quote_volume": 66052.35773, "trades": 993, "taker_buy_base": 8217.643, "taker_buy_quote": 27037.517544 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 3.283, "high": 3.3, "low": 3.242, "close": 3.244, "volume": 40070.903, "close_time": 1770911999999, "quote_volume": 131180.488417, "trades": 1503, "taker_buy_base": 13087.105, "taker_buy_quote": 42766.592031 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 3.246, "high": 3.254, "low": 3.195, "close": 3.208, "volume": 18567.878, "close_time": 1770915599999, "quote_volume": 59794.65997, "trades": 1259, "taker_buy_base": 7604.149, "taker_buy_quote": 24514.028128 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 3.208, "high": 3.237, "low": 3.197, "close": 3.2, "volume": 15081.581, "close_time": 1770919199999, "quote_volume": 48507.342655, "trades": 936, "taker_buy_base": 7511.813, "taker_buy_quote": 24178.270515 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 3.201, "high": 3.225, "low": 3.196, "close": 3.216, "volume": 7745.61, "close_time": 1770922799999, "quote_volume": 24869.781362, "trades": 712, "taker_buy_base": 3158.955, "taker_buy_quote": 10147.615001 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 3.218, "high": 3.27, "low": 3.198, "close": 3.231, "volume": 12842.014, "close_time": 1770926399999, "quote_volume": 41591.174454, "trades": 788, "taker_buy_base": 4896.157, "taker_buy_quote": 15834.21942 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 3.232, "high": 3.24, "low": 3.199, "close": 3.215, "volume": 17051.438, "close_time": 1770929999999, "quote_volume": 54834.918088, "trades": 803, "taker_buy_base": 5684.76, "taker_buy_quote": 18319.324206 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 3.215, "high": 3.247, "low": 3.215, "close": 3.242, "volume": 5932.353, "close_time": 1770933599999, "quote_volume": 19175.215366, "trades": 331, "taker_buy_base": 3422.518, "taker_buy_quote": 11071.378383 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 3.243, "high": 3.278, "low": 3.235, "close": 3.276, "volume": 4436.244, "close_time": 1770937199999, "quote_volume": 14473.270236, "trades": 309, "taker_buy_base": 2126.81, "taker_buy_quote": 6942.862465 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 3.277, "high": 3.3, "low": 3.276, "close": 3.287, "volume": 7046.942, "close_time": 1770940799999, "quote_volume": 23197.095863, "trades": 368, "taker_buy_base": 2921.922, "taker_buy_quote": 9622.938864 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.286, "high": 3.294, "low": 3.242, "close": 3.253, "volume": 8496.536, "close_time": 1770944399999, "quote_volume": 27742.713438, "trades": 418, "taker_buy_base": 3507.089, "taker_buy_quote": 11431.268193 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 3.252, "high": 3.29, "low": 3.251, "close": 3.289, "volume": 9129.62, "close_time": 1770947999999, "quote_volume": 29900.077445, "trades": 389, "taker_buy_base": 4165.252, "taker_buy_quote": 13655.326715 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 3.289, "high": 3.298, "low": 3.282, "close": 3.287, "volume": 7071.542, "close_time": 1770951599999, "quote_volume": 23256.604519, "trades": 305, "taker_buy_base": 2748.057, "taker_buy_quote": 9032.470544 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 3.288, "high": 3.288, "low": 3.263, "close": 3.27, "volume": 6141.562, "close_time": 1770955199999, "quote_volume": 20097.101172, "trades": 258, "taker_buy_base": 3742.887, "taker_buy_quote": 12244.999261 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 3.27, "high": 3.271, "low": 3.253, "close": 3.254, "volume": 7664.484, "close_time": 1770958799999, "quote_volume": 25022.268191, "trades": 287, "taker_buy_base": 5097.971, "taker_buy_quote": 16654.663887 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 3.257, "high": 3.259, "low": 3.245, "close": 3.249, "volume": 30230.074, "close_time": 1770962399999, "quote_volume": 98186.057629, "trades": 291, "taker_buy_base": 25461.148, "taker_buy_quote": 82676.656932 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 3.248, "high": 3.269, "low": 3.241, "close": 3.269, "volume": 6163.776, "close_time": 1770965999999, "quote_volume": 20065.526972, "trades": 234, "taker_buy_base": 2053.053, "taker_buy_quote": 6690.786622 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 3.27, "high": 3.28, "low": 3.254, "close": 3.266, "volume": 9621.876, "close_time": 1770969599999, "quote_volume": 31442.521676, "trades": 333, "taker_buy_base": 4638.031, "taker_buy_quote": 15147.739451 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 3.265, "high": 3.311, "low": 3.264, "close": 3.307, "volume": 9749.945, "close_time": 1770973199999, "quote_volume": 32049.585919, "trades": 348, "taker_buy_base": 3705.075, "taker_buy_quote": 12183.552764 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 3.306, "high": 3.317, "low": 3.294, "close": 3.298, "volume": 3290.813, "close_time": 1770976799999, "quote_volume": 10868.398424, "trades": 219, "taker_buy_base": 1008.269, "taker_buy_quote": 3329.571919 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 3.299, "high": 3.324, "low": 3.297, "close": 3.317, "volume": 10730.272, "close_time": 1770980399999, "quote_volume": 35589.538357, "trades": 376, "taker_buy_base": 6093.288, "taker_buy_quote": 20217.936625 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 3.316, "high": 3.32, "low": 3.293, "close": 3.301, "volume": 9679.599, "close_time": 1770983999999, "quote_volume": 31994.08999, "trades": 316, "taker_buy_base": 3829.593, "taker_buy_quote": 12651.349018 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 3.299, "high": 3.323, "low": 3.288, "close": 3.317, "volume": 5419.296, "close_time": 1770987599999, "quote_volume": 17901.832717, "trades": 298, "taker_buy_base": 2364.86, "taker_buy_quote": 7807.829349 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 3.318, "high": 3.358, "low": 3.314, "close": 3.32, "volume": 20802.948, "close_time": 1770991199999, "quote_volume": 69360.600167, "trades": 726, "taker_buy_base": 12244.388, "taker_buy_quote": 40832.591821 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 3.319, "high": 3.351, "low": 3.295, "close": 3.333, "volume": 22284.57, "close_time": 1770994799999, "quote_volume": 74109.802736, "trades": 1002, "taker_buy_base": 9238.487, "taker_buy_quote": 30752.387658 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 3.334, "high": 3.386, "low": 3.334, "close": 3.352, "volume": 35658.091, "close_time": 1770998399999, "quote_volume": 119927.955198, "trades": 1047, "taker_buy_base": 18884.563, "taker_buy_quote": 63499.912179 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.352, "high": 3.407, "low": 3.347, "close": 3.395, "volume": 14492.175, "close_time": 1771001999999, "quote_volume": 48998.722702, "trades": 656, "taker_buy_base": 6491.962, "taker_buy_quote": 21977.788047 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 3.395, "high": 3.398, "low": 3.375, "close": 3.388, "volume": 4178.212, "close_time": 1771005599999, "quote_volume": 14146.117049, "trades": 365, "taker_buy_base": 1050.203, "taker_buy_quote": 3555.945642 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 3.387, "high": 3.423, "low": 3.387, "close": 3.419, "volume": 9914.294, "close_time": 1771009199999, "quote_volume": 33777.855713, "trades": 613, "taker_buy_base": 5548.841, "taker_buy_quote": 18916.154429 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 3.419, "high": 3.424, "low": 3.399, "close": 3.407, "volume": 15024.668, "close_time": 1771012799999, "quote_volume": 51223.326753, "trades": 523, "taker_buy_base": 5854.687, "taker_buy_quote": 19963.31755 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.409, "high": 3.414, "low": 3.399, "close": 3.411, "volume": 3566.596, "close_time": 1771016399999, "quote_volume": 12151.14232, "trades": 234, "taker_buy_base": 1286.906, "taker_buy_quote": 4383.284725 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 3.41, "high": 3.423, "low": 3.402, "close": 3.412, "volume": 5316.12, "close_time": 1771019999999, "quote_volume": 18148.277948, "trades": 374, "taker_buy_base": 2239.58, "taker_buy_quote": 7647.278151 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 3.413, "high": 3.426, "low": 3.408, "close": 3.418, "volume": 5509.432, "close_time": 1771023599999, "quote_volume": 18829.573642, "trades": 263, "taker_buy_base": 2622.74, "taker_buy_quote": 8969.110254 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 3.418, "high": 3.422, "low": 3.405, "close": 3.418, "volume": 4654.62, "close_time": 1771027199999, "quote_volume": 15897.426761, "trades": 226, "taker_buy_base": 1429.893, "taker_buy_quote": 4879.691342 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.418, "high": 3.438, "low": 3.409, "close": 3.43, "volume": 6221.179, "close_time": 1771030799999, "quote_volume": 21299.001511, "trades": 477, "taker_buy_base": 2876.375, "taker_buy_quote": 9852.687916 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 3.431, "high": 3.438, "low": 3.426, "close": 3.434, "volume": 2901.484, "close_time": 1771034399999, "quote_volume": 9961.347026, "trades": 233, "taker_buy_base": 729.997, "taker_buy_quote": 2506.245203 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 3.434, "high": 3.445, "low": 3.43, "close": 3.444, "volume": 3341.852, "close_time": 1771037999999, "quote_volume": 11489.231421, "trades": 192, "taker_buy_base": 1664.208, "taker_buy_quote": 5724.459227 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 3.443, "high": 3.484, "low": 3.443, "close": 3.464, "volume": 10799.438, "close_time": 1771041599999, "quote_volume": 37457.247932, "trades": 460, "taker_buy_base": 6819.359, "taker_buy_quote": 23644.62494 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.463, "high": 3.463, "low": 3.43, "close": 3.434, "volume": 4081.703, "close_time": 1771045199999, "quote_volume": 14064.64286, "trades": 259, "taker_buy_base": 1936.025, "taker_buy_quote": 6669.996031 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 3.433, "high": 3.437, "low": 3.422, "close": 3.423, "volume": 2307.556, "close_time": 1771048799999, "quote_volume": 7913.588343, "trades": 198, "taker_buy_base": 925.742, "taker_buy_quote": 3177.379889 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 3.421, "high": 3.425, "low": 3.407, "close": 3.415, "volume": 4016.25, "close_time": 1771052399999, "quote_volume": 13702.891145, "trades": 172, "taker_buy_base": 1558.841, "taker_buy_quote": 5318.756037 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 3.416, "high": 3.424, "low": 3.415, "close": 3.418, "volume": 8648.267, "close_time": 1771055999999, "quote_volume": 29564.731567, "trades": 264, "taker_buy_base": 3472.859, "taker_buy_quote": 11874.476166 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.42, "high": 3.459, "low": 3.419, "close": 3.455, "volume": 16195.074, "close_time": 1771059599999, "quote_volume": 55714.687601, "trades": 515, "taker_buy_base": 7187.05, "taker_buy_quote": 24730.371823 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 3.454, "high": 3.458, "low": 3.437, "close": 3.446, "volume": 5924.297, "close_time": 1771063199999, "quote_volume": 20425.50643, "trades": 261, "taker_buy_base": 1846.006, "taker_buy_quote": 6363.840114 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 3.445, "high": 3.447, "low": 3.43, "close": 3.439, "volume": 4542.775, "close_time": 1771066799999, "quote_volume": 15606.795207, "trades": 206, "taker_buy_base": 858.132, "taker_buy_quote": 2953.570345 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 3.438, "high": 3.481, "low": 3.438, "close": 3.48, "volume": 12530.836, "close_time": 1771070399999, "quote_volume": 43387.883472, "trades": 546, "taker_buy_base": 4253.998, "taker_buy_quote": 14730.183895 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.482, "high": 3.489, "low": 3.453, "close": 3.457, "volume": 10881.158, "close_time": 1771073999999, "quote_volume": 37772.612763, "trades": 482, "taker_buy_base": 4853.025, "taker_buy_quote": 16846.806945 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 3.456, "high": 3.466, "low": 3.44, "close": 3.463, "volume": 9875.254, "close_time": 1771077599999, "quote_volume": 34098.906793, "trades": 566, "taker_buy_base": 3562.466, "taker_buy_quote": 12295.131047 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 3.463, "high": 3.508, "low": 3.46, "close": 3.501, "volume": 12348.971, "close_time": 1771081199999, "quote_volume": 42963.794313, "trades": 617, "taker_buy_base": 3822.389, "taker_buy_quote": 13310.758034 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 3.5, "high": 3.527, "low": 3.486, "close": 3.526, "volume": 15311.62, "close_time": 1771084799999, "quote_volume": 53695.340319, "trades": 644, "taker_buy_base": 7014.741, "taker_buy_quote": 24612.329519 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 3.525, "high": 3.57, "low": 3.509, "close": 3.569, "volume": 27459.024, "close_time": 1771088399999, "quote_volume": 96969.193781, "trades": 1133, "taker_buy_base": 14718.694, "taker_buy_quote": 51993.703021 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 3.57, "high": 3.595, "low": 3.56, "close": 3.57, "volume": 22390.845, "close_time": 1771091999999, "quote_volume": 80140.296071, "trades": 844, "taker_buy_base": 12929.036, "taker_buy_quote": 46264.705441 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 3.571, "high": 3.606, "low": 3.567, "close": 3.606, "volume": 16060.075, "close_time": 1771095599999, "quote_volume": 57679.952839, "trades": 799, "taker_buy_base": 7250.236, "taker_buy_quote": 26016.676648 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 3.607, "high": 3.627, "low": 3.586, "close": 3.619, "volume": 23393.352, "close_time": 1771099199999, "quote_volume": 84503.671232, "trades": 1087, "taker_buy_base": 14511.112, "taker_buy_quote": 52462.337187 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 3.62, "high": 3.636, "low": 3.588, "close": 3.604, "volume": 26048.383, "close_time": 1771102799999, "quote_volume": 94125.570929, "trades": 1399, "taker_buy_base": 14837.439, "taker_buy_quote": 53630.006256 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 3.604, "high": 3.638, "low": 3.572, "close": 3.598, "volume": 30737.058, "close_time": 1771106399999, "quote_volume": 111196.272347, "trades": 1251, "taker_buy_base": 17433.384, "taker_buy_quote": 63121.916712 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 3.598, "high": 3.64, "low": 3.595, "close": 3.63, "volume": 11921.128, "close_time": 1771109999999, "quote_volume": 43197.698104, "trades": 589, "taker_buy_base": 6273.718, "taker_buy_quote": 22730.931588 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 3.629, "high": 3.629, "low": 3.572, "close": 3.582, "volume": 6705.585, "close_time": 1771113599999, "quote_volume": 24136.097771, "trades": 495, "taker_buy_base": 3285.897, "taker_buy_quote": 11828.925935 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.585, "high": 3.587, "low": 3.546, "close": 3.564, "volume": 7960.723, "close_time": 1771117199999, "quote_volume": 28383.772674, "trades": 545, "taker_buy_base": 1972.566, "taker_buy_quote": 7052.9789 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 3.564, "high": 3.584, "low": 3.549, "close": 3.573, "volume": 8653.158, "close_time": 1771120799999, "quote_volume": 30866.107933, "trades": 615, "taker_buy_base": 2959.878, "taker_buy_quote": 10554.847181 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 3.574, "high": 3.591, "low": 3.536, "close": 3.567, "volume": 13086.342, "close_time": 1771124399999, "quote_volume": 46665.894449, "trades": 698, "taker_buy_base": 4772.344, "taker_buy_quote": 17007.703886 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 3.567, "high": 3.575, "low": 3.521, "close": 3.567, "volume": 21250.344, "close_time": 1771127999999, "quote_volume": 75384.00003, "trades": 756, "taker_buy_base": 8631.292, "taker_buy_quote": 30613.684802 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 3.567, "high": 3.607, "low": 3.564, "close": 3.576, "volume": 13679.09, "close_time": 1771131599999, "quote_volume": 49034.781969, "trades": 794, "taker_buy_base": 5624.336, "taker_buy_quote": 20181.217439 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 3.577, "high": 3.606, "low": 3.574, "close": 3.596, "volume": 8100.456, "close_time": 1771135199999, "quote_volume": 29105.108714, "trades": 554, "taker_buy_base": 3616.773, "taker_buy_quote": 12993.809802 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 3.596, "high": 3.6, "low": 3.567, "close": 3.578, "volume": 12014.214, "close_time": 1771138799999, "quote_volume": 43091.445644, "trades": 493, "taker_buy_base": 5400.836, "taker_buy_quote": 19369.994053 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 3.578, "high": 3.602, "low": 3.571, "close": 3.582, "volume": 3656.37, "close_time": 1771142399999, "quote_volume": 13108.296631, "trades": 410, "taker_buy_base": 1819.34, "taker_buy_quote": 6524.399365 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 3.585, "high": 3.588, "low": 3.498, "close": 3.525, "volume": 16988.735, "close_time": 1771145999999, "quote_volume": 60055.766359, "trades": 919, "taker_buy_base": 7352.397, "taker_buy_quote": 26015.50402 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 3.523, "high": 3.545, "low": 3.517, "close": 3.526, "volume": 7202.483, "close_time": 1771149599999, "quote_volume": 25430.279144, "trades": 514, "taker_buy_base": 2110.45, "taker_buy_quote": 7455.187824 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 3.525, "high": 3.526, "low": 3.48, "close": 3.502, "volume": 10876.555, "close_time": 1771153199999, "quote_volume": 38037.860918, "trades": 676, "taker_buy_base": 4863.7, "taker_buy_quote": 17002.0883 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 3.502, "high": 3.513, "low": 3.49, "close": 3.493, "volume": 3027.525, "close_time": 1771156799999, "quote_volume": 10597.859948, "trades": 325, "taker_buy_base": 994.371, "taker_buy_quote": 3485.259613 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 3.493, "high": 3.496, "low": 3.413, "close": 3.414, "volume": 22439.63, "close_time": 1771160399999, "quote_volume": 77691.14149, "trades": 929, "taker_buy_base": 9213.156, "taker_buy_quote": 31879.23784 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 3.414, "high": 3.442, "low": 3.393, "close": 3.404, "volume": 17237.006, "close_time": 1771163999999, "quote_volume": 58952.272122, "trades": 936, "taker_buy_base": 6641.498, "taker_buy_quote": 22719.262782 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 3.405, "high": 3.447, "low": 3.403, "close": 3.442, "volume": 6414.964, "close_time": 1771167599999, "quote_volume": 21951.652954, "trades": 388, "taker_buy_base": 3384.037, "taker_buy_quote": 11574.164973 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 3.441, "high": 3.451, "low": 3.43, "close": 3.439, "volume": 3920.36, "close_time": 1771171199999, "quote_volume": 13496.559177, "trades": 298, "taker_buy_base": 1545.853, "taker_buy_quote": 5319.056569 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 3.437, "high": 3.446, "low": 3.417, "close": 3.425, "volume": 18620.959, "close_time": 1771174799999, "quote_volume": 63946.874705, "trades": 740, "taker_buy_base": 11262.252, "taker_buy_quote": 38692.301671 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 3.425, "high": 3.431, "low": 3.368, "close": 3.398, "volume": 22947.219, "close_time": 1771178399999, "quote_volume": 77864.017442, "trades": 986, "taker_buy_base": 11372.98, "taker_buy_quote": 38545.984803 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 3.394, "high": 3.404, "low": 3.365, "close": 3.374, "volume": 18722.245, "close_time": 1771181999999, "quote_volume": 63320.582289, "trades": 733, "taker_buy_base": 8064.654, "taker_buy_quote": 27255.649609 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 3.374, "high": 3.395, "low": 3.355, "close": 3.375, "volume": 6896.769, "close_time": 1771185599999, "quote_volume": 23248.842224, "trades": 415, "taker_buy_base": 3604.01, "taker_buy_quote": 12160.048997 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 3.374, "high": 3.388, "low": 3.365, "close": 3.378, "volume": 4519.239, "close_time": 1771189199999, "quote_volume": 15258.339961, "trades": 251, "taker_buy_base": 2430.53, "taker_buy_quote": 8211.107397 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 3.378, "high": 3.395, "low": 3.378, "close": 3.384, "volume": 2786.963, "close_time": 1771192799999, "quote_volume": 9439.681464, "trades": 165, "taker_buy_base": 1514.648, "taker_buy_quote": 5131.585322 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 3.382, "high": 3.407, "low": 3.382, "close": 3.403, "volume": 2352.734, "close_time": 1771196399999, "quote_volume": 7987.556381, "trades": 142, "taker_buy_base": 1069.954, "taker_buy_quote": 3631.91971 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 3.404, "high": 3.442, "low": 3.369, "close": 3.42, "volume": 26151.607, "close_time": 1771199999999, "quote_volume": 89286.833187, "trades": 769, "taker_buy_base": 17641.514, "taker_buy_quote": 60235.286685 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.419, "high": 3.602, "low": 3.412, "close": 3.497, "volume": 218434.139, "close_time": 1771203599999, "quote_volume": 766814.681879, "trades": 8351, "taker_buy_base": 124123.01, "taker_buy_quote": 435689.218335 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 3.498, "high": 3.511, "low": 3.456, "close": 3.494, "volume": 61208.172, "close_time": 1771207199999, "quote_volume": 213247.224759, "trades": 1841, "taker_buy_base": 35790.78, "taker_buy_quote": 124673.61459 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 3.495, "high": 3.547, "low": 3.494, "close": 3.53, "volume": 62121.397, "close_time": 1771210799999, "quote_volume": 218902.365057, "trades": 2036, "taker_buy_base": 37599.942, "taker_buy_quote": 132474.362894 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 3.532, "high": 3.539, "low": 3.48, "close": 3.503, "volume": 42135.068, "close_time": 1771214399999, "quote_volume": 147718.44822, "trades": 1413, "taker_buy_base": 23231.357, "taker_buy_quote": 81444.2924 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 3.503, "high": 3.54, "low": 3.472, "close": 3.496, "volume": 20866.834, "close_time": 1771217999999, "quote_volume": 73160.180922, "trades": 866, "taker_buy_base": 9246.198, "taker_buy_quote": 32413.278067 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 3.498, "high": 3.503, "low": 3.466, "close": 3.486, "volume": 14584.088, "close_time": 1771221599999, "quote_volume": 50789.775701, "trades": 707, "taker_buy_base": 6929.402, "taker_buy_quote": 24141.301659 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 3.485, "high": 3.522, "low": 3.482, "close": 3.515, "volume": 13595.297, "close_time": 1771225199999, "quote_volume": 47610.303516, "trades": 624, "taker_buy_base": 7768.816, "taker_buy_quote": 27195.825616 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 3.514, "high": 3.519, "low": 3.493, "close": 3.517, "volume": 9580.102, "close_time": 1771228799999, "quote_volume": 33582.981634, "trades": 466, "taker_buy_base": 4867.721, "taker_buy_quote": 17070.232513 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 3.517, "high": 3.59, "low": 3.486, "close": 3.487, "volume": 47592.298, "close_time": 1771232399999, "quote_volume": 168730.748255, "trades": 1882, "taker_buy_base": 27058.692, "taker_buy_quote": 95934.463046 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 3.486, "high": 3.495, "low": 3.468, "close": 3.485, "volume": 7399.167, "close_time": 1771235999999, "quote_volume": 25752.879073, "trades": 336, "taker_buy_base": 1868.154, "taker_buy_quote": 6502.676574 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 3.484, "high": 3.498, "low": 3.455, "close": 3.463, "volume": 14533.872, "close_time": 1771239599999, "quote_volume": 50490.982184, "trades": 497, "taker_buy_base": 5897.941, "taker_buy_quote": 20494.999128 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 3.462, "high": 3.462, "low": 3.385, "close": 3.414, "volume": 36544.876, "close_time": 1771243199999, "quote_volume": 124935.998474, "trades": 1191, "taker_buy_base": 16470.376, "taker_buy_quote": 56291.207686 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 3.416, "high": 3.468, "low": 3.402, "close": 3.464, "volume": 10437.328, "close_time": 1771246799999, "quote_volume": 35835.854785, "trades": 736, "taker_buy_base": 4783.714, "taker_buy_quote": 16455.767002 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 3.465, "high": 3.491, "low": 3.428, "close": 3.434, "volume": 30003.143, "close_time": 1771250399999, "quote_volume": 103718.734287, "trades": 1028, "taker_buy_base": 17078.936, "taker_buy_quote": 59032.28353 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 3.432, "high": 3.482, "low": 3.427, "close": 3.459, "volume": 23676.776, "close_time": 1771253999999, "quote_volume": 81850.947333, "trades": 1328, "taker_buy_base": 12711.994, "taker_buy_quote": 43938.207633 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 3.464, "high": 3.483, "low": 3.389, "close": 3.391, "volume": 19463.898, "close_time": 1771257599999, "quote_volume": 66729.496138, "trades": 983, "taker_buy_base": 10649.792, "taker_buy_quote": 36540.741454 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 3.39, "high": 3.434, "low": 3.389, "close": 3.415, "volume": 15899.428, "close_time": 1771261199999, "quote_volume": 54209.384758, "trades": 928, "taker_buy_base": 7732.097, "taker_buy_quote": 26346.942035 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 3.414, "high": 3.427, "low": 3.394, "close": 3.407, "volume": 5425.378, "close_time": 1771264799999, "quote_volume": 18508.173051, "trades": 381, "taker_buy_base": 2273.258, "taker_buy_quote": 7759.45967 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 3.408, "high": 3.421, "low": 3.405, "close": 3.408, "volume": 10703.436, "close_time": 1771268399999, "quote_volume": 36520.353388, "trades": 566, "taker_buy_base": 3416.542, "taker_buy_quote": 11659.218109 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 3.41, "high": 3.42, "low": 3.385, "close": 3.39, "volume": 10012.045, "close_time": 1771271999999, "quote_volume": 34092.711694, "trades": 565, "taker_buy_base": 6131.091, "taker_buy_quote": 20871.449521 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 3.391, "high": 3.399, "low": 3.374, "close": 3.396, "volume": 12310.656, "close_time": 1771275599999, "quote_volume": 41728.36745, "trades": 606, "taker_buy_base": 7608.484, "taker_buy_quote": 25801.10736 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 3.396, "high": 3.404, "low": 3.379, "close": 3.395, "volume": 10863.683, "close_time": 1771279199999, "quote_volume": 36820.612043, "trades": 607, "taker_buy_base": 5091.408, "taker_buy_quote": 17253.145229 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 3.395, "high": 3.398, "low": 3.376, "close": 3.386, "volume": 18116.765, "close_time": 1771282799999, "quote_volume": 61296.674373, "trades": 524, "taker_buy_base": 6743.133, "taker_buy_quote": 22818.660249 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 3.386, "high": 3.389, "low": 3.368, "close": 3.382, "volume": 4884.982, "close_time": 1771286399999, "quote_volume": 16508.057048, "trades": 317, "taker_buy_base": 2865.788, "taker_buy_quote": 9684.618572 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.381, "high": 3.381, "low": 3.337, "close": 3.339, "volume": 14864.499, "close_time": 1771289999999, "quote_volume": 49922.044546, "trades": 765, "taker_buy_base": 6540.789, "taker_buy_quote": 21981.815847 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 3.34, "high": 3.355, "low": 3.331, "close": 3.342, "volume": 11885.965, "close_time": 1771293599999, "quote_volume": 39709.951064, "trades": 391, "taker_buy_base": 5851.366, "taker_buy_quote": 19538.737977 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 3.341, "high": 3.361, "low": 3.315, "close": 3.359, "volume": 10446.478, "close_time": 1771297199999, "quote_volume": 34861.350322, "trades": 483, "taker_buy_base": 4417.657, "taker_buy_quote": 14747.25369 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 3.358, "high": 3.359, "low": 3.343, "close": 3.345, "volume": 3581.668, "close_time": 1771300799999, "quote_volume": 11997.191951, "trades": 294, "taker_buy_base": 1032.574, "taker_buy_quote": 3459.5372 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 3.344, "high": 3.362, "low": 3.336, "close": 3.357, "volume": 6314.813, "close_time": 1771304399999, "quote_volume": 21155.799797, "trades": 316, "taker_buy_base": 2171.731, "taker_buy_quote": 7274.749652 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 3.361, "high": 3.364, "low": 3.335, "close": 3.359, "volume": 6203.5, "close_time": 1771307999999, "quote_volume": 20774.236315, "trades": 401, "taker_buy_base": 2610.774, "taker_buy_quote": 8741.38831 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 3.36, "high": 3.381, "low": 3.351, "close": 3.374, "volume": 6586.193, "close_time": 1771311599999, "quote_volume": 22158.826189, "trades": 224, "taker_buy_base": 3997.239, "taker_buy_quote": 13447.357596 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 3.371, "high": 3.399, "low": 3.353, "close": 3.383, "volume": 17443.528, "close_time": 1771315199999, "quote_volume": 58934.833017, "trades": 660, "taker_buy_base": 10645.199, "taker_buy_quote": 35958.410859 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 3.385, "high": 3.398, "low": 3.361, "close": 3.362, "volume": 5760.482, "close_time": 1771318799999, "quote_volume": 19464.854951, "trades": 213, "taker_buy_base": 2882.981, "taker_buy_quote": 9743.204716 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 3.361, "high": 3.368, "low": 3.351, "close": 3.367, "volume": 5524.034, "close_time": 1771322399999, "quote_volume": 18549.689317, "trades": 230, "taker_buy_base": 2101.461, "taker_buy_quote": 7056.667098 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 3.366, "high": 3.373, "low": 3.349, "close": 3.356, "volume": 4896.87, "close_time": 1771325999999, "quote_volume": 16449.301431, "trades": 179, "taker_buy_base": 2397.61, "taker_buy_quote": 8050.735374 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 3.359, "high": 3.398, "low": 3.356, "close": 3.392, "volume": 8798.134, "close_time": 1771329599999, "quote_volume": 29771.866439, "trades": 341, "taker_buy_base": 3072.561, "taker_buy_quote": 10392.254079 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 3.392, "high": 3.427, "low": 3.389, "close": 3.393, "volume": 10587.101, "close_time": 1771333199999, "quote_volume": 36063.462801, "trades": 366, "taker_buy_base": 5980.199, "taker_buy_quote": 20354.53642 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 3.393, "high": 3.444, "low": 3.393, "close": 3.427, "volume": 15210.771, "close_time": 1771336799999, "quote_volume": 52038.355541, "trades": 512, "taker_buy_base": 10082.225, "taker_buy_quote": 34478.782475 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 3.427, "high": 3.456, "low": 3.356, "close": 3.371, "volume": 21884.264, "close_time": 1771340399999, "quote_volume": 74366.685818, "trades": 977, "taker_buy_base": 8448.103, "taker_buy_quote": 28729.478215 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 3.37, "high": 3.416, "low": 3.353, "close": 3.412, "volume": 20457.548, "close_time": 1771343999999, "quote_volume": 69102.699614, "trades": 861, "taker_buy_base": 11759.459, "taker_buy_quote": 39709.800238 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 3.415, "high": 3.468, "low": 3.406, "close": 3.425, "volume": 32826.038, "close_time": 1771347599999, "quote_volume": 112807.112663, "trades": 1243, "taker_buy_base": 16816.597, "taker_buy_quote": 57778.859336 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 3.425, "high": 3.435, "low": 3.397, "close": 3.41, "volume": 11594.745, "close_time": 1771351199999, "quote_volume": 39612.642257, "trades": 673, "taker_buy_base": 6101.183, "taker_buy_quote": 20842.577575 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 3.409, "high": 3.453, "low": 3.406, "close": 3.444, "volume": 8227.053, "close_time": 1771354799999, "quote_volume": 28282.940922, "trades": 533, "taker_buy_base": 5246.792, "taker_buy_quote": 18053.151862 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 3.446, "high": 3.452, "low": 3.413, "close": 3.421, "volume": 8643.712, "close_time": 1771358399999, "quote_volume": 29636.747663, "trades": 409, "taker_buy_base": 3919.585, "taker_buy_quote": 13453.647301 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 3.42, "high": 3.449, "low": 3.406, "close": 3.438, "volume": 12254.224, "close_time": 1771361999999, "quote_volume": 42026.42295, "trades": 625, "taker_buy_base": 6226.784, "taker_buy_quote": 21358.0958 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 3.437, "high": 3.441, "low": 3.417, "close": 3.431, "volume": 8706.93, "close_time": 1771365599999, "quote_volume": 29846.116615, "trades": 353, "taker_buy_base": 4633.992, "taker_buy_quote": 15891.219127 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 3.433, "high": 3.456, "low": 3.421, "close": 3.436, "volume": 5518.787, "close_time": 1771369199999, "quote_volume": 18973.952037, "trades": 322, "taker_buy_base": 2802.926, "taker_buy_quote": 9630.666012 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 3.436, "high": 3.453, "low": 3.435, "close": 3.453, "volume": 13668.788, "close_time": 1771372799999, "quote_volume": 47113.796884, "trades": 323, "taker_buy_base": 2299.203, "taker_buy_quote": 7919.856216 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.453, "high": 3.48, "low": 3.447, "close": 3.452, "volume": 18811.13, "close_time": 1771376399999, "quote_volume": 65113.039014, "trades": 721, "taker_buy_base": 11500.874, "taker_buy_quote": 39808.230999 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 3.451, "high": 3.479, "low": 3.434, "close": 3.467, "volume": 12727.766, "close_time": 1771379999999, "quote_volume": 44049.714797, "trades": 536, "taker_buy_base": 7222.572, "taker_buy_quote": 24988.37585 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 3.469, "high": 3.505, "low": 3.466, "close": 3.488, "volume": 35660.403, "close_time": 1771383599999, "quote_volume": 124402.785217, "trades": 1170, "taker_buy_base": 20651.138, "taker_buy_quote": 72038.566875 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 3.487, "high": 3.589, "low": 3.476, "close": 3.578, "volume": 38388.5, "close_time": 1771387199999, "quote_volume": 136106.529306, "trades": 1745, "taker_buy_base": 19450.153, "taker_buy_quote": 68889.600316 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 3.577, "high": 3.582, "low": 3.51, "close": 3.527, "volume": 48146.988, "close_time": 1771390799999, "quote_volume": 170398.565648, "trades": 2414, "taker_buy_base": 25034.874, "taker_buy_quote": 88614.05996 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 3.528, "high": 3.571, "low": 3.521, "close": 3.541, "volume": 23493.408, "close_time": 1771394399999, "quote_volume": 83307.569733, "trades": 1159, "taker_buy_base": 13286.334, "taker_buy_quote": 47111.399203 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 3.544, "high": 3.552, "low": 3.482, "close": 3.486, "volume": 25996.923, "close_time": 1771397999999, "quote_volume": 91205.4812, "trades": 866, "taker_buy_base": 7132.405, "taker_buy_quote": 25036.990085 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 3.485, "high": 3.502, "low": 3.478, "close": 3.49, "volume": 20934.207, "close_time": 1771401599999, "quote_volume": 73093.806215, "trades": 634, "taker_buy_base": 8631.741, "taker_buy_quote": 30138.644572 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 3.492, "high": 3.493, "low": 3.445, "close": 3.456, "volume": 13358.262, "close_time": 1771405199999, "quote_volume": 46318.381426, "trades": 730, "taker_buy_base": 5125.144, "taker_buy_quote": 17764.957084 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 3.457, "high": 3.468, "low": 3.449, "close": 3.465, "volume": 6810.317, "close_time": 1771408799999, "quote_volume": 23559.227594, "trades": 385, "taker_buy_base": 2351.472, "taker_buy_quote": 8139.569672 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 3.464, "high": 3.483, "low": 3.462, "close": 3.465, "volume": 12119.722, "close_time": 1771412399999, "quote_volume": 42085.778193, "trades": 629, "taker_buy_base": 5305.69, "taker_buy_quote": 18431.446667 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 3.465, "high": 3.518, "low": 3.441, "close": 3.501, "volume": 40130.978, "close_time": 1771415999999, "quote_volume": 140450.946269, "trades": 1254, "taker_buy_base": 11326.332, "taker_buy_quote": 39513.908085 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 3.5, "high": 3.583, "low": 3.492, "close": 3.512, "volume": 85700.443, "close_time": 1771419599999, "quote_volume": 303313.872403, "trades": 3980, "taker_buy_base": 43689.623, "taker_buy_quote": 154608.965257 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 3.514, "high": 3.521, "low": 3.473, "close": 3.507, "volume": 28146.487, "close_time": 1771423199999, "quote_volume": 98488.400977, "trades": 1426, "taker_buy_base": 11057.414, "taker_buy_quote": 38658.18856 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 3.509, "high": 3.578, "low": 3.493, "close": 3.549, "volume": 72993.952, "close_time": 1771426799999, "quote_volume": 258623.185536, "trades": 2593, "taker_buy_base": 31960.746, "taker_buy_quote": 113225.545591 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 3.548, "high": 3.594, "low": 3.49, "close": 3.503, "volume": 68121.921, "close_time": 1771430399999, "quote_volume": 241357.885229, "trades": 2403, "taker_buy_base": 32964.288, "taker_buy_quote": 116901.673009 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 3.504, "high": 3.51, "low": 3.449, "close": 3.453, "volume": 13207.074, "close_time": 1771433999999, "quote_volume": 45840.811518, "trades": 836, "taker_buy_base": 5423.691, "taker_buy_quote": 18817.395139 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 3.453, "high": 3.48, "low": 3.433, "close": 3.445, "volume": 13743.51, "close_time": 1771437599999, "quote_volume": 47546.585385, "trades": 723, "taker_buy_base": 6407.783, "taker_buy_quote": 22167.794137 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 3.446, "high": 3.454, "low": 3.402, "close": 3.406, "volume": 28386.85, "close_time": 1771441199999, "quote_volume": 97259.316755, "trades": 1182, "taker_buy_base": 12171.984, "taker_buy_quote": 41663.781488 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 3.405, "high": 3.44, "low": 3.385, "close": 3.397, "volume": 32250.988, "close_time": 1771444799999, "quote_volume": 109950.961352, "trades": 1583, "taker_buy_base": 15619.42, "taker_buy_quote": 53237.418661 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 3.397, "high": 3.41, "low": 3.385, "close": 3.391, "volume": 11460.052, "close_time": 1771448399999, "quote_volume": 38919.535246, "trades": 698, "taker_buy_base": 4521.713, "taker_buy_quote": 15350.501008 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 3.392, "high": 3.397, "low": 3.365, "close": 3.379, "volume": 18666.596, "close_time": 1771451999999, "quote_volume": 63049.161107, "trades": 821, "taker_buy_base": 8720.942, "taker_buy_quote": 29446.131267 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 3.379, "high": 3.386, "low": 3.355, "close": 3.372, "volume": 18756.013, "close_time": 1771455599999, "quote_volume": 63220.709152, "trades": 729, "taker_buy_base": 7845.932, "taker_buy_quote": 26457.512546 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 3.371, "high": 3.383, "low": 3.362, "close": 3.381, "volume": 8121.535, "close_time": 1771459199999, "quote_volume": 27405.954805, "trades": 415, "taker_buy_base": 3061.033, "taker_buy_quote": 10333.749594 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 3.381, "high": 3.39, "low": 3.364, "close": 3.371, "volume": 9380.548, "close_time": 1771462799999, "quote_volume": 31689.887258, "trades": 502, "taker_buy_base": 2732.325, "taker_buy_quote": 9226.227865 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 3.371, "high": 3.417, "low": 3.371, "close": 3.407, "volume": 8897.98, "close_time": 1771466399999, "quote_volume": 30174.818952, "trades": 540, "taker_buy_base": 5324.014, "taker_buy_quote": 18047.47008 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 3.409, "high": 3.427, "low": 3.404, "close": 3.42, "volume": 7805.688, "close_time": 1771469999999, "quote_volume": 26683.669578, "trades": 339, "taker_buy_base": 3359.54, "taker_buy_quote": 11478.766715 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 3.419, "high": 3.455, "low": 3.416, "close": 3.45, "volume": 20014.38, "close_time": 1771473599999, "quote_volume": 68828.860947, "trades": 527, "taker_buy_base": 13957.694, "taker_buy_quote": 47980.499446 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 3.449, "high": 3.486, "low": 3.438, "close": 3.44, "volume": 26387.514, "close_time": 1771477199999, "quote_volume": 91355.089696, "trades": 968, "taker_buy_base": 15135.742, "taker_buy_quote": 52335.645584 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 3.439, "high": 3.44, "low": 3.4, "close": 3.408, "volume": 12890.591, "close_time": 1771480799999, "quote_volume": 44032.101652, "trades": 491, "taker_buy_base": 4654.571, "taker_buy_quote": 15885.924291 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 3.406, "high": 3.429, "low": 3.404, "close": 3.424, "volume": 6116.464, "close_time": 1771484399999, "quote_volume": 20938.482479, "trades": 329, "taker_buy_base": 4653.404, "taker_buy_quote": 15928.75482 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 3.423, "high": 3.463, "low": 3.421, "close": 3.444, "volume": 27462.463, "close_time": 1771487999999, "quote_volume": 94689.5986, "trades": 1199, "taker_buy_base": 16569.775, "taker_buy_quote": 57104.066666 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 3.445, "high": 3.445, "low": 3.378, "close": 3.406, "volume": 31271.396, "close_time": 1771491599999, "quote_volume": 106335.568229, "trades": 1070, "taker_buy_base": 16679.836, "taker_buy_quote": 56706.476308 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 3.406, "high": 3.436, "low": 3.404, "close": 3.413, "volume": 12485.307, "close_time": 1771495199999, "quote_volume": 42701.53328, "trades": 450, "taker_buy_base": 5331.203, "taker_buy_quote": 18225.915189 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 3.412, "high": 3.419, "low": 3.402, "close": 3.407, "volume": 5579.216, "close_time": 1771498799999, "quote_volume": 19041.989286, "trades": 276, "taker_buy_base": 1640.415, "taker_buy_quote": 5594.666785 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 3.405, "high": 3.432, "low": 3.401, "close": 3.406, "volume": 6270.484, "close_time": 1771502399999, "quote_volume": 21429.508805, "trades": 286, "taker_buy_base": 2988.498, "taker_buy_quote": 10220.894765 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 3.408, "high": 3.425, "low": 3.389, "close": 3.398, "volume": 7369.261, "close_time": 1771505999999, "quote_volume": 25111.436072, "trades": 373, "taker_buy_base": 3688.664, "taker_buy_quote": 12591.189808 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 3.399, "high": 3.408, "low": 3.372, "close": 3.392, "volume": 40579.592, "close_time": 1771509599999, "quote_volume": 137479.815674, "trades": 1171, "taker_buy_base": 15290.284, "taker_buy_quote": 51857.812301 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 3.394, "high": 3.427, "low": 3.391, "close": 3.412, "volume": 12096.702, "close_time": 1771513199999, "quote_volume": 41186.910874, "trades": 935, "taker_buy_base": 4927.753, "taker_buy_quote": 16794.771088 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 3.413, "high": 3.425, "low": 3.386, "close": 3.398, "volume": 16621.669, "close_time": 1771516799999, "quote_volume": 56509.007088, "trades": 942, "taker_buy_base": 6825.429, "taker_buy_quote": 23201.478561 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 3.398, "high": 3.423, "low": 3.387, "close": 3.396, "volume": 17110.765, "close_time": 1771520399999, "quote_volume": 58211.601201, "trades": 878, "taker_buy_base": 5932.311, "taker_buy_quote": 20180.933846 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 3.397, "high": 3.463, "low": 3.396, "close": 3.408, "volume": 14674.875, "close_time": 1771523999999, "quote_volume": 50194.818647, "trades": 964, "taker_buy_base": 6631.762, "taker_buy_quote": 22653.150707 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 3.409, "high": 3.45, "low": 3.4, "close": 3.44, "volume": 9460.494, "close_time": 1771527599999, "quote_volume": 32444.816864, "trades": 726, "taker_buy_base": 3436.168, "taker_buy_quote": 11777.661712 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 3.441, "high": 3.449, "low": 3.386, "close": 3.411, "volume": 18668.576, "close_time": 1771531199999, "quote_volume": 63592.764712, "trades": 1197, "taker_buy_base": 6027.308, "taker_buy_quote": 20523.803196 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 3.411, "high": 3.418, "low": 3.389, "close": 3.4, "volume": 5456.489, "close_time": 1771534799999, "quote_volume": 18579.235528, "trades": 477, "taker_buy_base": 2181.887, "taker_buy_quote": 7435.071644 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 3.403, "high": 3.415, "low": 3.402, "close": 3.404, "volume": 2453.297, "close_time": 1771538399999, "quote_volume": 8361.9817, "trades": 241, "taker_buy_base": 274.516, "taker_buy_quote": 936.434448 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 3.406, "high": 3.419, "low": 3.398, "close": 3.409, "volume": 4701.739, "close_time": 1771541999999, "quote_volume": 16019.697144, "trades": 459, "taker_buy_base": 1838.46, "taker_buy_quote": 6264.07932 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 3.409, "high": 3.425, "low": 3.404, "close": 3.419, "volume": 4143.416, "close_time": 1771545599999, "quote_volume": 14160.945835, "trades": 275, "taker_buy_base": 1110.675, "taker_buy_quote": 3795.411029 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.419, "high": 3.46, "low": 3.418, "close": 3.459, "volume": 13226.102, "close_time": 1771549199999, "quote_volume": 45366.244091, "trades": 575, "taker_buy_base": 6945.239, "taker_buy_quote": 23816.033842 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 3.461, "high": 3.469, "low": 3.439, "close": 3.469, "volume": 13391.112, "close_time": 1771552799999, "quote_volume": 46275.694358, "trades": 641, "taker_buy_base": 3473.373, "taker_buy_quote": 12004.967191 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 3.469, "high": 3.475, "low": 3.45, "close": 3.452, "volume": 6710.689, "close_time": 1771556399999, "quote_volume": 23241.327581, "trades": 465, "taker_buy_base": 1868.458, "taker_buy_quote": 6470.785606 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 3.453, "high": 3.545, "low": 3.452, "close": 3.524, "volume": 48540.353, "close_time": 1771559999999, "quote_volume": 170590.319391, "trades": 1836, "taker_buy_base": 23203.695, "taker_buy_quote": 81528.798906 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 3.525, "high": 3.552, "low": 3.508, "close": 3.543, "volume": 29449.458, "close_time": 1771563599999, "quote_volume": 103920.983876, "trades": 1820, "taker_buy_base": 11631.225, "taker_buy_quote": 41059.107182 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 3.544, "high": 3.549, "low": 3.491, "close": 3.519, "volume": 27100.284, "close_time": 1771567199999, "quote_volume": 95220.032355, "trades": 1091, "taker_buy_base": 10853.05, "taker_buy_quote": 38103.684176 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 3.52, "high": 3.526, "low": 3.509, "close": 3.515, "volume": 12971.43, "close_time": 1771570799999, "quote_volume": 45628.270137, "trades": 590, "taker_buy_base": 4201.225, "taker_buy_quote": 14773.804898 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 3.516, "high": 3.527, "low": 3.497, "close": 3.524, "volume": 21798.034, "close_time": 1771574399999, "quote_volume": 76565.297405, "trades": 689, "taker_buy_base": 9275.691, "taker_buy_quote": 32585.648272 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 3.523, "high": 3.547, "low": 3.514, "close": 3.533, "volume": 22925.874, "close_time": 1771577999999, "quote_volume": 81007.197446, "trades": 969, "taker_buy_base": 9115.519, "taker_buy_quote": 32200.58838 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 3.535, "high": 3.735, "low": 3.534, "close": 3.683, "volume": 272484.836, "close_time": 1771581599999, "quote_volume": 993701.105342, "trades": 6129, "taker_buy_base": 127559.125, "taker_buy_quote": 465400.39726 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 3.683, "high": 3.803, "low": 3.654, "close": 3.763, "volume": 226113.951, "close_time": 1771585199999, "quote_volume": 844923.362574, "trades": 7146, "taker_buy_base": 112701.204, "taker_buy_quote": 421216.356715 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 3.763, "high": 3.772, "low": 3.644, "close": 3.711, "volume": 158641.865, "close_time": 1771588799999, "quote_volume": 587560.798272, "trades": 5029, "taker_buy_base": 75071.74, "taker_buy_quote": 277942.023381 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 3.709, "high": 3.71, "low": 3.611, "close": 3.628, "volume": 68473.585, "close_time": 1771592399999, "quote_volume": 249913.581793, "trades": 3122, "taker_buy_base": 26013.594, "taker_buy_quote": 94900.89548 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 3.628, "high": 3.628, "low": 3.459, "close": 3.48, "volume": 113971.976, "close_time": 1771595999999, "quote_volume": 403616.139556, "trades": 3519, "taker_buy_base": 38591.824, "taker_buy_quote": 136512.286628 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 3.479, "high": 3.514, "low": 3.47, "close": 3.495, "volume": 36535.148, "close_time": 1771599599999, "quote_volume": 127700.893474, "trades": 1462, "taker_buy_base": 20761.461, "taker_buy_quote": 72584.469394 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 3.497, "high": 3.568, "low": 3.488, "close": 3.566, "volume": 39892.624, "close_time": 1771603199999, "quote_volume": 140674.202338, "trades": 2206, "taker_buy_base": 21535.202, "taker_buy_quote": 76024.816965 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 3.567, "high": 3.576, "low": 3.526, "close": 3.546, "volume": 20365.553, "close_time": 1771606799999, "quote_volume": 72270.329158, "trades": 849, "taker_buy_base": 11767.148, "taker_buy_quote": 41750.143401 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 3.546, "high": 3.571, "low": 3.481, "close": 3.571, "volume": 37050.012, "close_time": 1771610399999, "quote_volume": 130248.318163, "trades": 1549, "taker_buy_base": 17650.129, "taker_buy_quote": 62149.705411 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 3.569, "high": 3.585, "low": 3.548, "close": 3.574, "volume": 24176.473, "close_time": 1771613999999, "quote_volume": 86216.191289, "trades": 1290, "taker_buy_base": 12942.242, "taker_buy_quote": 46192.183597 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 3.573, "high": 3.576, "low": 3.553, "close": 3.565, "volume": 7122.154, "close_time": 1771617599999, "quote_volume": 25400.616723, "trades": 427, "taker_buy_base": 2458.684, "taker_buy_quote": 8774.66927 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 3.563, "high": 3.572, "low": 3.536, "close": 3.551, "volume": 9547.365, "close_time": 1771621199999, "quote_volume": 33922.116074, "trades": 404, "taker_buy_base": 4262.978, "taker_buy_quote": 15147.573419 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 3.552, "high": 3.565, "low": 3.546, "close": 3.558, "volume": 4659.289, "close_time": 1771624799999, "quote_volume": 16565.012386, "trades": 265, "taker_buy_base": 2833.405, "taker_buy_quote": 10071.165305 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 3.558, "high": 3.574, "low": 3.544, "close": 3.565, "volume": 10328.821, "close_time": 1771628399999, "quote_volume": 36768.31448, "trades": 525, "taker_buy_base": 6141.066, "taker_buy_quote": 21876.95115 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 3.567, "high": 3.59, "low": 3.555, "close": 3.571, "volume": 10329.157, "close_time": 1771631999999, "quote_volume": 36869.588781, "trades": 327, "taker_buy_base": 5316.483, "taker_buy_quote": 18982.477323 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.57, "high": 3.57, "low": 3.506, "close": 3.511, "volume": 10443.385, "close_time": 1771635599999, "quote_volume": 36870.517567, "trades": 313, "taker_buy_base": 4108.063, "taker_buy_quote": 14490.445351 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 3.512, "high": 3.54, "low": 3.512, "close": 3.533, "volume": 8906.697, "close_time": 1771639199999, "quote_volume": 31419.504262, "trades": 377, "taker_buy_base": 5735.969, "taker_buy_quote": 20225.544592 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 3.532, "high": 3.557, "low": 3.531, "close": 3.545, "volume": 16885.879, "close_time": 1771642799999, "quote_volume": 59812.181257, "trades": 317, "taker_buy_base": 6373.371, "taker_buy_quote": 22576.028646 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 3.547, "high": 3.548, "low": 3.52, "close": 3.536, "volume": 11193.834, "close_time": 1771646399999, "quote_volume": 39498.692739, "trades": 398, "taker_buy_base": 6180.503, "taker_buy_quote": 21807.45231 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 3.536, "high": 3.536, "low": 3.514, "close": 3.523, "volume": 2076.936, "close_time": 1771649999999, "quote_volume": 7319.092128, "trades": 194, "taker_buy_base": 1138.282, "taker_buy_quote": 4010.521704 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 3.525, "high": 3.528, "low": 3.507, "close": 3.522, "volume": 4171.236, "close_time": 1771653599999, "quote_volume": 14657.823881, "trades": 220, "taker_buy_base": 2151.797, "taker_buy_quote": 7560.506082 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 3.524, "high": 3.527, "low": 3.507, "close": 3.507, "volume": 4181.271, "close_time": 1771657199999, "quote_volume": 14702.8408, "trades": 251, "taker_buy_base": 2606.191, "taker_buy_quote": 9165.519335 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 3.506, "high": 3.52, "low": 3.505, "close": 3.518, "volume": 6452.746, "close_time": 1771660799999, "quote_volume": 22654.97599, "trades": 164, "taker_buy_base": 3968.807, "taker_buy_quote": 13936.018302 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 3.52, "high": 3.528, "low": 3.511, "close": 3.525, "volume": 5172.979, "close_time": 1771664399999, "quote_volume": 18200.980492, "trades": 234, "taker_buy_base": 2606.228, "taker_buy_quote": 9176.57008 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 3.525, "high": 3.541, "low": 3.51, "close": 3.519, "volume": 17106.479, "close_time": 1771667999999, "quote_volume": 60326.038391, "trades": 764, "taker_buy_base": 5886.473, "taker_buy_quote": 20750.935309 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 3.519, "high": 3.529, "low": 3.514, "close": 3.521, "volume": 1796.275, "close_time": 1771671599999, "quote_volume": 6328.277473, "trades": 209, "taker_buy_base": 797.148, "taker_buy_quote": 2808.41922 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 3.521, "high": 3.534, "low": 3.517, "close": 3.523, "volume": 5509.562, "close_time": 1771675199999, "quote_volume": 19443.423816, "trades": 222, "taker_buy_base": 2696.834, "taker_buy_quote": 9520.21591 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 3.524, "high": 3.524, "low": 3.508, "close": 3.524, "volume": 2881.451, "close_time": 1771678799999, "quote_volume": 10141.879672, "trades": 220, "taker_buy_base": 669.317, "taker_buy_quote": 2354.56225 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 3.522, "high": 3.526, "low": 3.505, "close": 3.526, "volume": 5757.103, "close_time": 1771682399999, "quote_volume": 20247.720632, "trades": 259, "taker_buy_base": 3465.083, "taker_buy_quote": 12185.863594 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 3.526, "high": 3.543, "low": 3.523, "close": 3.53, "volume": 7396.695, "close_time": 1771685999999, "quote_volume": 26127.602861, "trades": 436, "taker_buy_base": 4158.216, "taker_buy_quote": 14684.453953 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 3.529, "high": 3.533, "low": 3.511, "close": 3.522, "volume": 4008.195, "close_time": 1771689599999, "quote_volume": 14118.326673, "trades": 261, "taker_buy_base": 2100.416, "taker_buy_quote": 7398.798003 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 3.521, "high": 3.521, "low": 3.474, "close": 3.487, "volume": 28420.608, "close_time": 1771693199999, "quote_volume": 99146.906993, "trades": 1071, "taker_buy_base": 14188.827, "taker_buy_quote": 49484.326175 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 3.486, "high": 3.498, "low": 3.485, "close": 3.489, "volume": 3675.815, "close_time": 1771696799999, "quote_volume": 12836.284113, "trades": 192, "taker_buy_base": 2220.028, "taker_buy_quote": 7751.444885 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 3.491, "high": 3.514, "low": 3.491, "close": 3.508, "volume": 2039.294, "close_time": 1771700399999, "quote_volume": 7136.161345, "trades": 164, "taker_buy_base": 739.72, "taker_buy_quote": 2588.827737 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 3.507, "high": 3.508, "low": 3.496, "close": 3.498, "volume": 1128.299, "close_time": 1771703999999, "quote_volume": 3952.73124, "trades": 115, "taker_buy_base": 381.394, "taker_buy_quote": 1337.725434 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 3.497, "high": 3.498, "low": 3.477, "close": 3.477, "volume": 5084.953, "close_time": 1771707599999, "quote_volume": 17724.185708, "trades": 192, "taker_buy_base": 1238.301, "taker_buy_quote": 4318.173453 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 3.476, "high": 3.479, "low": 3.459, "close": 3.476, "volume": 6058.932, "close_time": 1771711199999, "quote_volume": 21019.079781, "trades": 224, "taker_buy_base": 2611.49, "taker_buy_quote": 9056.961906 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 3.475, "high": 3.482, "low": 3.47, "close": 3.477, "volume": 5520.924, "close_time": 1771714799999, "quote_volume": 19203.058949, "trades": 113, "taker_buy_base": 3796.941, "taker_buy_quote": 13202.616942 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 3.477, "high": 3.48, "low": 3.464, "close": 3.469, "volume": 2695.221, "close_time": 1771718399999, "quote_volume": 9357.003014, "trades": 108, "taker_buy_base": 1728.183, "taker_buy_quote": 5998.358835 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.468, "high": 3.468, "low": 3.43, "close": 3.442, "volume": 6435.608, "close_time": 1771721999999, "quote_volume": 22159.198296, "trades": 364, "taker_buy_base": 2400.727, "taker_buy_quote": 8274.08008 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 3.443, "high": 3.452, "low": 3.428, "close": 3.44, "volume": 3263.508, "close_time": 1771725599999, "quote_volume": 11234.460324, "trades": 196, "taker_buy_base": 2585.378, "taker_buy_quote": 8904.071212 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 3.439, "high": 3.441, "low": 3.406, "close": 3.408, "volume": 18352.722, "close_time": 1771729199999, "quote_volume": 62740.109994, "trades": 367, "taker_buy_base": 6904.88, "taker_buy_quote": 23606.281578 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 3.409, "high": 3.41, "low": 3.389, "close": 3.401, "volume": 4290.589, "close_time": 1771732799999, "quote_volume": 14577.696364, "trades": 261, "taker_buy_base": 2531.899, "taker_buy_quote": 8604.974667 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 3.401, "high": 3.466, "low": 3.389, "close": 3.439, "volume": 40864.607, "close_time": 1771736399999, "quote_volume": 140050.293918, "trades": 838, "taker_buy_base": 27804.98, "taker_buy_quote": 95149.466262 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 3.439, "high": 3.446, "low": 3.38, "close": 3.394, "volume": 17324.804, "close_time": 1771739999999, "quote_volume": 59061.338864, "trades": 738, "taker_buy_base": 6895.325, "taker_buy_quote": 23515.281675 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 3.395, "high": 3.41, "low": 3.389, "close": 3.405, "volume": 7749.399, "close_time": 1771743599999, "quote_volume": 26361.554522, "trades": 242, "taker_buy_base": 3790.665, "taker_buy_quote": 12898.954153 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 3.406, "high": 3.467, "low": 3.4, "close": 3.429, "volume": 44026.259, "close_time": 1771747199999, "quote_volume": 151284.889147, "trades": 864, "taker_buy_base": 21615.459, "taker_buy_quote": 74152.827514 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 3.429, "high": 3.433, "low": 3.419, "close": 3.422, "volume": 4967.739, "close_time": 1771750799999, "quote_volume": 17022.105827, "trades": 249, "taker_buy_base": 2758.744, "taker_buy_quote": 9455.376055 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 3.421, "high": 3.423, "low": 3.411, "close": 3.414, "volume": 1678.006, "close_time": 1771754399999, "quote_volume": 5736.133456, "trades": 114, "taker_buy_base": 764.102, "taker_buy_quote": 2612.786012 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 3.415, "high": 3.431, "low": 3.414, "close": 3.429, "volume": 3835.303, "close_time": 1771757999999, "quote_volume": 13131.559207, "trades": 213, "taker_buy_base": 2089.647, "taker_buy_quote": 7154.78443 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 3.43, "high": 3.431, "low": 3.417, "close": 3.424, "volume": 1188.552, "close_time": 1771761599999, "quote_volume": 4070.918912, "trades": 117, "taker_buy_base": 378.78, "taker_buy_quote": 1296.65226 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 3.425, "high": 3.427, "low": 3.393, "close": 3.398, "volume": 4380.647, "close_time": 1771765199999, "quote_volume": 14929.104507, "trades": 316, "taker_buy_base": 1993.56, "taker_buy_quote": 6796.156579 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 3.398, "high": 3.398, "low": 3.364, "close": 3.38, "volume": 13208.896, "close_time": 1771768799999, "quote_volume": 44665.21581, "trades": 516, "taker_buy_base": 5921.247, "taker_buy_quote": 20009.786964 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 3.379, "high": 3.384, "low": 3.36, "close": 3.363, "volume": 5733.769, "close_time": 1771772399999, "quote_volume": 19311.284569, "trades": 325, "taker_buy_base": 2327.544, "taker_buy_quote": 7845.325361 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 3.364, "high": 3.401, "low": 3.352, "close": 3.397, "volume": 11205.291, "close_time": 1771775999999, "quote_volume": 37693.080322, "trades": 703, "taker_buy_base": 8235.372, "taker_buy_quote": 27711.004592 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 3.397, "high": 3.397, "low": 3.373, "close": 3.384, "volume": 6977.379, "close_time": 1771779599999, "quote_volume": 23608.282049, "trades": 258, "taker_buy_base": 4165.075, "taker_buy_quote": 14094.688229 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 3.383, "high": 3.397, "low": 3.373, "close": 3.393, "volume": 1165.201, "close_time": 1771783199999, "quote_volume": 3946.253545, "trades": 177, "taker_buy_base": 477.523, "taker_buy_quote": 1617.294199 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 3.391, "high": 3.398, "low": 3.387, "close": 3.388, "volume": 2596.793, "close_time": 1771786799999, "quote_volume": 8805.50664, "trades": 138, "taker_buy_base": 1962.525, "taker_buy_quote": 6654.977836 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 3.39, "high": 3.392, "low": 3.375, "close": 3.375, "volume": 2024.967, "close_time": 1771790399999, "quote_volume": 6855.007372, "trades": 96, "taker_buy_base": 662.99, "taker_buy_quote": 2245.940983 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 3.375, "high": 3.384, "low": 3.362, "close": 3.366, "volume": 4738.425, "close_time": 1771793999999, "quote_volume": 15972.209693, "trades": 208, "taker_buy_base": 1646.308, "taker_buy_quote": 5549.320116 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 3.368, "high": 3.377, "low": 3.357, "close": 3.373, "volume": 2039.012, "close_time": 1771797599999, "quote_volume": 6855.256141, "trades": 122, "taker_buy_base": 285.189, "taker_buy_quote": 960.594972 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 3.372, "high": 3.388, "low": 3.367, "close": 3.384, "volume": 1335.567, "close_time": 1771801199999, "quote_volume": 4511.904891, "trades": 163, "taker_buy_base": 815.992, "taker_buy_quote": 2756.952634 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 3.386, "high": 3.394, "low": 3.379, "close": 3.392, "volume": 3752.437, "close_time": 1771804799999, "quote_volume": 12684.563622, "trades": 129, "taker_buy_base": 3361.917, "taker_buy_quote": 11363.470642 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.391, "high": 3.393, "low": 3.329, "close": 3.331, "volume": 6057.736, "close_time": 1771808399999, "quote_volume": 20294.868926, "trades": 354, "taker_buy_base": 2574.98, "taker_buy_quote": 8624.952587 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 3.332, "high": 3.334, "low": 3.191, "close": 3.201, "volume": 129972.736, "close_time": 1771811999999, "quote_volume": 423119.448418, "trades": 4089, "taker_buy_base": 58384.114, "taker_buy_quote": 189625.672966 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 3.202, "high": 3.256, "low": 3.195, "close": 3.251, "volume": 11050.539, "close_time": 1771815599999, "quote_volume": 35712.382406, "trades": 671, "taker_buy_base": 7915.006, "taker_buy_quote": 25576.016154 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 3.252, "high": 3.26, "low": 3.224, "close": 3.225, "volume": 15306.841, "close_time": 1771819199999, "quote_volume": 49557.512511, "trades": 369, "taker_buy_base": 8362.219, "taker_buy_quote": 27073.180954 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 3.226, "high": 3.226, "low": 3.208, "close": 3.224, "volume": 5221.876, "close_time": 1771822799999, "quote_volume": 16794.533732, "trades": 247, "taker_buy_base": 2616.345, "taker_buy_quote": 8415.98742 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 3.222, "high": 3.273, "low": 3.22, "close": 3.249, "volume": 12661.628, "close_time": 1771826399999, "quote_volume": 41221.585783, "trades": 427, "taker_buy_base": 6030.654, "taker_buy_quote": 19636.766517 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 3.249, "high": 3.3, "low": 3.249, "close": 3.286, "volume": 10385.746, "close_time": 1771829999999, "quote_volume": 33992.204303, "trades": 391, "taker_buy_base": 6981.808, "taker_buy_quote": 22861.967155 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 3.286, "high": 3.296, "low": 3.277, "close": 3.283, "volume": 5930.138, "close_time": 1771833599999, "quote_volume": 19482.931722, "trades": 280, "taker_buy_base": 2834.758, "taker_buy_quote": 9317.755187 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 3.281, "high": 3.281, "low": 3.253, "close": 3.263, "volume": 1899.093, "close_time": 1771837199999, "quote_volume": 6197.377517, "trades": 180, "taker_buy_base": 1150.465, "taker_buy_quote": 3752.696816 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 3.264, "high": 3.328, "low": 3.264, "close": 3.317, "volume": 4116.692, "close_time": 1771840799999, "quote_volume": 13615.801578, "trades": 445, "taker_buy_base": 2715.577, "taker_buy_quote": 8983.584597 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 3.317, "high": 3.354, "low": 3.299, "close": 3.335, "volume": 36126.393, "close_time": 1771844399999, "quote_volume": 120170.191377, "trades": 866, "taker_buy_base": 21215.483, "taker_buy_quote": 70494.255658 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 3.335, "high": 3.364, "low": 3.335, "close": 3.345, "volume": 45311.621, "close_time": 1771847999999, "quote_volume": 151475.521437, "trades": 634, "taker_buy_base": 31607.76, "taker_buy_quote": 105503.31568 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 3.344, "high": 3.418, "low": 3.343, "close": 3.401, "volume": 11621.608, "close_time": 1771851599999, "quote_volume": 39382.289422, "trades": 482, "taker_buy_base": 5453.741, "taker_buy_quote": 18489.708094 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 3.402, "high": 3.404, "low": 3.376, "close": 3.38, "volume": 11238.869, "close_time": 1771855199999, "quote_volume": 38096.252758, "trades": 443, "taker_buy_base": 5585.418, "taker_buy_quote": 18925.732775 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 3.378, "high": 3.431, "low": 3.35, "close": 3.413, "volume": 7576.028, "close_time": 1771858799999, "quote_volume": 25715.362236, "trades": 760, "taker_buy_base": 4378.015, "taker_buy_quote": 14879.372164 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 3.41, "high": 3.432, "low": 3.37, "close": 3.377, "volume": 23719.219, "close_time": 1771862399999, "quote_volume": 80802.339684, "trades": 1109, "taker_buy_base": 10763.559, "taker_buy_quote": 36617.416451 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 3.376, "high": 3.385, "low": 3.351, "close": 3.362, "volume": 24058.371, "close_time": 1771865999999, "quote_volume": 80976.663326, "trades": 1060, "taker_buy_base": 11056.414, "taker_buy_quote": 37218.010272 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 3.363, "high": 3.374, "low": 3.3, "close": 3.342, "volume": 23112.941, "close_time": 1771869599999, "quote_volume": 76920.18716, "trades": 990, "taker_buy_base": 9371.972, "taker_buy_quote": 31199.744744 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 3.34, "high": 3.367, "low": 3.315, "close": 3.317, "volume": 20514.815, "close_time": 1771873199999, "quote_volume": 68620.09454, "trades": 758, "taker_buy_base": 11495.297, "taker_buy_quote": 38434.20736 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 3.316, "high": 3.33, "low": 3.297, "close": 3.314, "volume": 9564.473, "close_time": 1771876799999, "quote_volume": 31651.401037, "trades": 544, "taker_buy_base": 5091.237, "taker_buy_quote": 16843.931246 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 3.313, "high": 3.313, "low": 3.284, "close": 3.3, "volume": 14323.964, "close_time": 1771880399999, "quote_volume": 47313.588741, "trades": 669, "taker_buy_base": 5490.493, "taker_buy_quote": 18126.243865 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 3.301, "high": 3.327, "low": 3.288, "close": 3.327, "volume": 17720.255, "close_time": 1771883999999, "quote_volume": 58610.369367, "trades": 599, "taker_buy_base": 10166.123, "taker_buy_quote": 33632.369692 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 3.328, "high": 3.344, "low": 3.307, "close": 3.317, "volume": 48540.414, "close_time": 1771887599999, "quote_volume": 161579.601375, "trades": 800, "taker_buy_base": 10445.285, "taker_buy_quote": 34791.104078 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 3.315, "high": 3.344, "low": 3.305, "close": 3.307, "volume": 7184.849, "close_time": 1771891199999, "quote_volume": 23880.99717, "trades": 307, "taker_buy_base": 3933.398, "taker_buy_quote": 13066.117474 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.307, "high": 3.335, "low": 3.307, "close": 3.332, "volume": 7455.546, "close_time": 1771894799999, "quote_volume": 24814.50647, "trades": 348, "taker_buy_base": 4145.07, "taker_buy_quote": 13791.796389 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 3.332, "high": 3.337, "low": 3.264, "close": 3.309, "volume": 19179.969, "close_time": 1771898399999, "quote_volume": 63406.54414, "trades": 1365, "taker_buy_base": 8270.367, "taker_buy_quote": 27392.84307 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 3.308, "high": 3.329, "low": 3.301, "close": 3.308, "volume": 5007.027, "close_time": 1771901999999, "quote_volume": 16587.259811, "trades": 530, "taker_buy_base": 1959.083, "taker_buy_quote": 6491.828413 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 3.307, "high": 3.307, "low": 3.287, "close": 3.298, "volume": 8827.432, "close_time": 1771905599999, "quote_volume": 29105.449164, "trades": 639, "taker_buy_base": 2711.809, "taker_buy_quote": 8942.924328 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 3.299, "high": 3.306, "low": 3.273, "close": 3.287, "volume": 11868.851, "close_time": 1771909199999, "quote_volume": 39120.949056, "trades": 726, "taker_buy_base": 6100.26, "taker_buy_quote": 20120.698554 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 3.287, "high": 3.295, "low": 3.234, "close": 3.253, "volume": 18875.943, "close_time": 1771912799999, "quote_volume": 61498.516849, "trades": 917, "taker_buy_base": 6565.464, "taker_buy_quote": 21371.78967 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 3.252, "high": 3.266, "low": 3.231, "close": 3.236, "volume": 5485.012, "close_time": 1771916399999, "quote_volume": 17839.532043, "trades": 569, "taker_buy_base": 1465.703, "taker_buy_quote": 4769.964456 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 3.237, "high": 3.272, "low": 3.237, "close": 3.256, "volume": 5592.807, "close_time": 1771919999999, "quote_volume": 18216.054109, "trades": 480, "taker_buy_base": 2553.119, "taker_buy_quote": 8319.452161 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.256, "high": 3.28, "low": 3.244, "close": 3.276, "volume": 12706.629, "close_time": 1771923599999, "quote_volume": 41555.818507, "trades": 621, "taker_buy_base": 5180.741, "taker_buy_quote": 16934.509839 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 3.276, "high": 3.276, "low": 3.236, "close": 3.254, "volume": 6303.415, "close_time": 1771927199999, "quote_volume": 20485.204208, "trades": 482, "taker_buy_base": 1548.765, "taker_buy_quote": 5031.463074 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 3.254, "high": 3.273, "low": 3.252, "close": 3.271, "volume": 8296.877, "close_time": 1771930799999, "quote_volume": 27052.253009, "trades": 537, "taker_buy_base": 3525.786, "taker_buy_quote": 11492.353239 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 3.271, "high": 3.272, "low": 3.257, "close": 3.271, "volume": 13128.707, "close_time": 1771934399999, "quote_volume": 42843.435642, "trades": 557, "taker_buy_base": 4098.267, "taker_buy_quote": 13375.001683 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.271, "high": 3.287, "low": 3.263, "close": 3.267, "volume": 6418.616, "close_time": 1771937999999, "quote_volume": 21006.841261, "trades": 436, "taker_buy_base": 2875.078, "taker_buy_quote": 9407.941977 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 3.268, "high": 3.292, "low": 3.245, "close": 3.278, "volume": 15512.314, "close_time": 1771941599999, "quote_volume": 50743.050674, "trades": 720, "taker_buy_base": 6286.297, "taker_buy_quote": 20562.912651 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 3.277, "high": 3.359, "low": 3.264, "close": 3.343, "volume": 23755.999, "close_time": 1771945199999, "quote_volume": 78734.92537, "trades": 1419, "taker_buy_base": 11578.805, "taker_buy_quote": 38350.972613 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 3.345, "high": 3.411, "low": 3.333, "close": 3.371, "volume": 24892.471, "close_time": 1771948799999, "quote_volume": 84116.645573, "trades": 1582, "taker_buy_base": 10187.541, "taker_buy_quote": 34452.803912 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.371, "high": 3.398, "low": 3.353, "close": 3.383, "volume": 19928.353, "close_time": 1771952399999, "quote_volume": 67270.094205, "trades": 1171, "taker_buy_base": 6983.011, "taker_buy_quote": 23576.743201 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 3.382, "high": 3.382, "low": 3.346, "close": 3.364, "volume": 10692.237, "close_time": 1771955999999, "quote_volume": 35967.334407, "trades": 698, "taker_buy_base": 4538.753, "taker_buy_quote": 15263.032562 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 3.364, "high": 3.384, "low": 3.357, "close": 3.384, "volume": 5827.73, "close_time": 1771959599999, "quote_volume": 19644.350984, "trades": 424, "taker_buy_base": 1239.048, "taker_buy_quote": 4180.820762 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 3.384, "high": 3.455, "low": 3.376, "close": 3.453, "volume": 33059.169, "close_time": 1771963199999, "quote_volume": 113106.441151, "trades": 1100, "taker_buy_base": 15165.194, "taker_buy_quote": 51859.512538 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.454, "high": 3.494, "low": 3.379, "close": 3.382, "volume": 62901.977, "close_time": 1771966799999, "quote_volume": 216505.240923, "trades": 2194, "taker_buy_base": 27249.885, "taker_buy_quote": 93816.66607 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 3.383, "high": 3.387, "low": 3.348, "close": 3.368, "volume": 15415.71, "close_time": 1771970399999, "quote_volume": 51943.212542, "trades": 701, "taker_buy_base": 6603.192, "taker_buy_quote": 22242.083466 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 3.368, "high": 3.371, "low": 3.357, "close": 3.368, "volume": 7365.851, "close_time": 1771973999999, "quote_volume": 24782.469382, "trades": 398, "taker_buy_base": 3311.101, "taker_buy_quote": 11141.724841 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 3.37, "high": 3.373, "low": 3.353, "close": 3.364, "volume": 1446.174, "close_time": 1771977599999, "quote_volume": 4864.141895, "trades": 242, "taker_buy_base": 241.927, "taker_buy_quote": 813.784758 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.364, "high": 3.374, "low": 3.346, "close": 3.373, "volume": 8617.554, "close_time": 1771981199999, "quote_volume": 28961.744738, "trades": 568, "taker_buy_base": 4162.029, "taker_buy_quote": 13991.345184 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 3.375, "high": 3.474, "low": 3.373, "close": 3.465, "volume": 18379.512, "close_time": 1771984799999, "quote_volume": 63155.749127, "trades": 1469, "taker_buy_base": 7762.475, "taker_buy_quote": 26692.498808 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 3.467, "high": 3.488, "low": 3.446, "close": 3.449, "volume": 20802.793, "close_time": 1771988399999, "quote_volume": 72242.060072, "trades": 946, "taker_buy_base": 7565.271, "taker_buy_quote": 26304.605641 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 3.449, "high": 3.449, "low": 3.392, "close": 3.401, "volume": 12557.283, "close_time": 1771991999999, "quote_volume": 42826.719795, "trades": 678, "taker_buy_base": 7098.691, "taker_buy_quote": 24209.235808 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 3.4, "high": 3.412, "low": 3.377, "close": 3.405, "volume": 18209.516, "close_time": 1771995599999, "quote_volume": 61749.173297, "trades": 635, "taker_buy_base": 7614.77, "taker_buy_quote": 25810.067623 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 3.406, "high": 3.409, "low": 3.372, "close": 3.385, "volume": 5933.588, "close_time": 1771999199999, "quote_volume": 20102.874578, "trades": 376, "taker_buy_base": 3543.987, "taker_buy_quote": 12008.245513 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 3.385, "high": 3.398, "low": 3.374, "close": 3.374, "volume": 5202.504, "close_time": 1772002799999, "quote_volume": 17631.746366, "trades": 345, "taker_buy_base": 1669.375, "taker_buy_quote": 5663.94993 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 3.376, "high": 3.414, "low": 3.376, "close": 3.402, "volume": 5862.149, "close_time": 1772006399999, "quote_volume": 19919.260073, "trades": 398, "taker_buy_base": 3618.778, "taker_buy_quote": 12293.974299 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.402, "high": 3.432, "low": 3.392, "close": 3.428, "volume": 4329.376, "close_time": 1772009999999, "quote_volume": 14789.56143, "trades": 414, "taker_buy_base": 1955.107, "taker_buy_quote": 6691.686852 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 3.427, "high": 3.437, "low": 3.422, "close": 3.427, "volume": 4420.803, "close_time": 1772013599999, "quote_volume": 15174.369035, "trades": 236, "taker_buy_base": 1882.177, "taker_buy_quote": 6462.317312 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 3.429, "high": 3.437, "low": 3.421, "close": 3.421, "volume": 2703.743, "close_time": 1772017199999, "quote_volume": 9269.553646, "trades": 191, "taker_buy_base": 559.734, "taker_buy_quote": 1921.660641 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 3.422, "high": 3.445, "low": 3.412, "close": 3.439, "volume": 4517.783, "close_time": 1772020799999, "quote_volume": 15489.991973, "trades": 242, "taker_buy_base": 1986.775, "taker_buy_quote": 6820.367303 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 3.438, "high": 3.476, "low": 3.432, "close": 3.465, "volume": 9801.673, "close_time": 1772024399999, "quote_volume": 33849.538706, "trades": 506, "taker_buy_base": 5186.712, "taker_buy_quote": 17913.039385 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 3.465, "high": 3.482, "low": 3.45, "close": 3.471, "volume": 10532.866, "close_time": 1772027999999, "quote_volume": 36522.309754, "trades": 489, "taker_buy_base": 4288.852, "taker_buy_quote": 14877.837666 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 3.472, "high": 3.538, "low": 3.47, "close": 3.537, "volume": 6864.127, "close_time": 1772031599999, "quote_volume": 23983.929529, "trades": 674, "taker_buy_base": 2219.783, "taker_buy_quote": 7762.531252 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 3.538, "high": 3.571, "low": 3.524, "close": 3.539, "volume": 20981.428, "close_time": 1772035199999, "quote_volume": 74484.055744, "trades": 1028, "taker_buy_base": 8469.605, "taker_buy_quote": 30060.873908 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.541, "high": 3.594, "low": 3.536, "close": 3.59, "volume": 28304.001, "close_time": 1772038799999, "quote_volume": 100902.392297, "trades": 1055, "taker_buy_base": 14392.043, "taker_buy_quote": 51369.631667 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 3.589, "high": 3.604, "low": 3.556, "close": 3.578, "volume": 38604.853, "close_time": 1772042399999, "quote_volume": 138060.245018, "trades": 1074, "taker_buy_base": 10575.439, "taker_buy_quote": 37864.937859 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 3.579, "high": 3.613, "low": 3.565, "close": 3.597, "volume": 33528.307, "close_time": 1772045999999, "quote_volume": 120225.464004, "trades": 938, "taker_buy_base": 11717.303, "taker_buy_quote": 42046.136286 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 3.596, "high": 3.607, "low": 3.571, "close": 3.606, "volume": 11751.093, "close_time": 1772049599999, "quote_volume": 42216.280425, "trades": 564, "taker_buy_base": 2379.065, "taker_buy_quote": 8552.946396 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 3.607, "high": 3.615, "low": 3.591, "close": 3.591, "volume": 8319.781, "close_time": 1772053199999, "quote_volume": 29947.500044, "trades": 478, "taker_buy_base": 3737.196, "taker_buy_quote": 13450.010893 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 3.591, "high": 3.634, "low": 3.575, "close": 3.608, "volume": 17333.879, "close_time": 1772056799999, "quote_volume": 62473.849446, "trades": 898, "taker_buy_base": 9145.399, "taker_buy_quote": 32958.298672 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 3.609, "high": 3.621, "low": 3.537, "close": 3.569, "volume": 16399.397, "close_time": 1772060399999, "quote_volume": 58498.957001, "trades": 735, "taker_buy_base": 6261.576, "taker_buy_quote": 22276.099749 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 3.569, "high": 3.577, "low": 3.484, "close": 3.53, "volume": 12117.474, "close_time": 1772063999999, "quote_volume": 42700.388971, "trades": 963, "taker_buy_base": 3896.463, "taker_buy_quote": 13743.796598 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.531, "high": 3.543, "low": 3.498, "close": 3.517, "volume": 11537.964, "close_time": 1772067599999, "quote_volume": 40662.462646, "trades": 888, "taker_buy_base": 6982.696, "taker_buy_quote": 24612.421575 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 3.516, "high": 3.528, "low": 3.494, "close": 3.494, "volume": 7803.969, "close_time": 1772071199999, "quote_volume": 27415.381861, "trades": 639, "taker_buy_base": 3107.372, "taker_buy_quote": 10920.341495 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 3.495, "high": 3.522, "low": 3.474, "close": 3.52, "volume": 3181.116, "close_time": 1772074799999, "quote_volume": 11146.747114, "trades": 545, "taker_buy_base": 1540.415, "taker_buy_quote": 5401.971181 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 3.519, "high": 3.523, "low": 3.505, "close": 3.517, "volume": 3143.851, "close_time": 1772078399999, "quote_volume": 11050.040439, "trades": 221, "taker_buy_base": 1819.59, "taker_buy_quote": 6399.713756 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 3.516, "high": 3.531, "low": 3.503, "close": 3.515, "volume": 4960.491, "close_time": 1772081999999, "quote_volume": 17448.913853, "trades": 433, "taker_buy_base": 1283.665, "taker_buy_quote": 4515.860069 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 3.514, "high": 3.514, "low": 3.48, "close": 3.496, "volume": 5247.671, "close_time": 1772085599999, "quote_volume": 18346.157157, "trades": 349, "taker_buy_base": 4176.986, "taker_buy_quote": 14604.139132 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 3.494, "high": 3.516, "low": 3.489, "close": 3.493, "volume": 5406.366, "close_time": 1772089199999, "quote_volume": 18921.158781, "trades": 362, "taker_buy_base": 1718.226, "taker_buy_quote": 6016.32486 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 3.493, "high": 3.502, "low": 3.487, "close": 3.494, "volume": 1443.759, "close_time": 1772092799999, "quote_volume": 5044.466369, "trades": 257, "taker_buy_base": 528.31, "taker_buy_quote": 1845.233204 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 3.496, "high": 3.549, "low": 3.496, "close": 3.529, "volume": 7751.297, "close_time": 1772096399999, "quote_volume": 27376.701772, "trades": 591, "taker_buy_base": 5121.21, "taker_buy_quote": 18083.141603 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 3.529, "high": 3.561, "low": 3.526, "close": 3.548, "volume": 3484.426, "close_time": 1772099999999, "quote_volume": 12367.178581, "trades": 393, "taker_buy_base": 2233.464, "taker_buy_quote": 7930.881103 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 3.546, "high": 3.552, "low": 3.499, "close": 3.502, "volume": 2430.175, "close_time": 1772103599999, "quote_volume": 8555.359255, "trades": 243, "taker_buy_base": 364.355, "taker_buy_quote": 1284.323059 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 3.503, "high": 3.509, "low": 3.49, "close": 3.501, "volume": 1928.761, "close_time": 1772107199999, "quote_volume": 6746.132767, "trades": 222, "taker_buy_base": 974.047, "taker_buy_quote": 3406.705553 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 3.502, "high": 3.534, "low": 3.502, "close": 3.534, "volume": 1777.739, "close_time": 1772110799999, "quote_volume": 6252.75855, "trades": 259, "taker_buy_base": 935.182, "taker_buy_quote": 3288.213652 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 3.534, "high": 3.54, "low": 3.52, "close": 3.523, "volume": 6396.099, "close_time": 1772114399999, "quote_volume": 22592.36356, "trades": 476, "taker_buy_base": 3046.519, "taker_buy_quote": 10765.0264 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 3.524, "high": 3.527, "low": 3.487, "close": 3.518, "volume": 5981.196, "close_time": 1772117999999, "quote_volume": 20963.812344, "trades": 902, "taker_buy_base": 2194.239, "taker_buy_quote": 7681.120554 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 3.517, "high": 3.521, "low": 3.478, "close": 3.499, "volume": 12178.095, "close_time": 1772121599999, "quote_volume": 42636.169072, "trades": 1226, "taker_buy_base": 6103.424, "taker_buy_quote": 21370.280469 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.5, "high": 3.502, "low": 3.403, "close": 3.407, "volume": 31018.216, "close_time": 1772125199999, "quote_volume": 106488.847462, "trades": 1396, "taker_buy_base": 15357.334, "taker_buy_quote": 52686.669279 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 3.407, "high": 3.436, "low": 3.405, "close": 3.426, "volume": 5274.705, "close_time": 1772128799999, "quote_volume": 18080.757217, "trades": 448, "taker_buy_base": 2142.195, "taker_buy_quote": 7344.977545 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 3.427, "high": 3.451, "low": 3.416, "close": 3.451, "volume": 9103.1, "close_time": 1772132399999, "quote_volume": 31233.756669, "trades": 592, "taker_buy_base": 4605.447, "taker_buy_quote": 15806.889465 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 3.451, "high": 3.482, "low": 3.45, "close": 3.468, "volume": 11506.792, "close_time": 1772135999999, "quote_volume": 39923.880374, "trades": 631, "taker_buy_base": 7213.481, "taker_buy_quote": 25023.862646 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.466, "high": 3.478, "low": 3.446, "close": 3.453, "volume": 4988.514, "close_time": 1772139599999, "quote_volume": 17277.175117, "trades": 302, "taker_buy_base": 1008.677, "taker_buy_quote": 3497.194467 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 3.452, "high": 3.464, "low": 3.443, "close": 3.461, "volume": 1568.104, "close_time": 1772143199999, "quote_volume": 5414.629051, "trades": 204, "taker_buy_base": 441.829, "taker_buy_quote": 1525.807562 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 3.46, "high": 3.483, "low": 3.453, "close": 3.483, "volume": 4032.361, "close_time": 1772146799999, "quote_volume": 13996.231889, "trades": 250, "taker_buy_base": 2077.102, "taker_buy_quote": 7213.660785 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 3.483, "high": 3.486, "low": 3.465, "close": 3.467, "volume": 4854.45, "close_time": 1772150399999, "quote_volume": 16868.144378, "trades": 250, "taker_buy_base": 956.636, "taker_buy_quote": 3325.460653 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.468, "high": 3.473, "low": 3.459, "close": 3.464, "volume": 3387.358, "close_time": 1772153999999, "quote_volume": 11745.151995, "trades": 283, "taker_buy_base": 1793.555, "taker_buy_quote": 6220.582385 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 3.464, "high": 3.476, "low": 3.41, "close": 3.432, "volume": 46872.002, "close_time": 1772157599999, "quote_volume": 161176.992254, "trades": 1329, "taker_buy_base": 18136.397, "taker_buy_quote": 62314.791513 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 3.432, "high": 3.454, "low": 3.409, "close": 3.419, "volume": 30198.236, "close_time": 1772161199999, "quote_volume": 103699.531297, "trades": 927, "taker_buy_base": 7263.644, "taker_buy_quote": 24932.172221 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 3.42, "high": 3.427, "low": 3.382, "close": 3.42, "volume": 12117.879, "close_time": 1772164799999, "quote_volume": 41238.789127, "trades": 702, "taker_buy_base": 5092.742, "taker_buy_quote": 17343.802882 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.419, "high": 3.458, "low": 3.419, "close": 3.429, "volume": 8467.634, "close_time": 1772168399999, "quote_volume": 29105.296862, "trades": 623, "taker_buy_base": 3249.965, "taker_buy_quote": 11177.57178 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 3.432, "high": 3.432, "low": 3.41, "close": 3.414, "volume": 6408.984, "close_time": 1772171999999, "quote_volume": 21921.724695, "trades": 330, "taker_buy_base": 2294.607, "taker_buy_quote": 7849.147243 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 3.415, "high": 3.422, "low": 3.396, "close": 3.408, "volume": 8367.263, "close_time": 1772175599999, "quote_volume": 28530.74645, "trades": 450, "taker_buy_base": 4145.725, "taker_buy_quote": 14134.441811 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 3.407, "high": 3.426, "low": 3.391, "close": 3.424, "volume": 9450.869, "close_time": 1772179199999, "quote_volume": 32152.987672, "trades": 368, "taker_buy_base": 5337.017, "taker_buy_quote": 18173.991899 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.423, "high": 3.428, "low": 3.404, "close": 3.419, "volume": 17074.631, "close_time": 1772182799999, "quote_volume": 58419.04122, "trades": 364, "taker_buy_base": 7221.002, "taker_buy_quote": 24699.535046 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 3.418, "high": 3.428, "low": 3.393, "close": 3.399, "volume": 4060.252, "close_time": 1772186399999, "quote_volume": 13852.865476, "trades": 280, "taker_buy_base": 1052.86, "taker_buy_quote": 3596.315717 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 3.397, "high": 3.402, "low": 3.362, "close": 3.366, "volume": 12408.211, "close_time": 1772189999999, "quote_volume": 41867.499108, "trades": 732, "taker_buy_base": 5110.374, "taker_buy_quote": 17249.265155 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 3.367, "high": 3.392, "low": 3.35, "close": 3.371, "volume": 8605.415, "close_time": 1772193599999, "quote_volume": 29006.794182, "trades": 775, "taker_buy_base": 2727.604, "taker_buy_quote": 9191.198461 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.37, "high": 3.376, "low": 3.354, "close": 3.375, "volume": 6271.477, "close_time": 1772197199999, "quote_volume": 21120.955583, "trades": 514, "taker_buy_base": 1077.61, "taker_buy_quote": 3629.704549 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 3.375, "high": 3.382, "low": 3.337, "close": 3.375, "volume": 17146.032, "close_time": 1772200799999, "quote_volume": 57586.615599, "trades": 880, "taker_buy_base": 7362.927, "taker_buy_quote": 24714.897875 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 3.374, "high": 3.389, "low": 3.359, "close": 3.363, "volume": 9193.691, "close_time": 1772204399999, "quote_volume": 30987.958359, "trades": 641, "taker_buy_base": 2591.858, "taker_buy_quote": 8736.516223 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 3.362, "high": 3.38, "low": 3.358, "close": 3.37, "volume": 7051.162, "close_time": 1772207999999, "quote_volume": 23747.082817, "trades": 512, "taker_buy_base": 4571.049, "taker_buy_quote": 15387.50022 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.37, "high": 3.378, "low": 3.342, "close": 3.358, "volume": 7442.798, "close_time": 1772211599999, "quote_volume": 25023.64651, "trades": 669, "taker_buy_base": 4034.326, "taker_buy_quote": 13574.43888 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 3.358, "high": 3.406, "low": 3.348, "close": 3.404, "volume": 10687.41, "close_time": 1772215199999, "quote_volume": 36097.326488, "trades": 623, "taker_buy_base": 4095.708, "taker_buy_quote": 13814.053275 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 3.404, "high": 3.406, "low": 3.376, "close": 3.376, "volume": 7241.258, "close_time": 1772218799999, "quote_volume": 24527.636458, "trades": 408, "taker_buy_base": 2984.323, "taker_buy_quote": 10105.429794 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 3.375, "high": 3.38, "low": 3.362, "close": 3.371, "volume": 3986.084, "close_time": 1772222399999, "quote_volume": 13442.962631, "trades": 292, "taker_buy_base": 2214.473, "taker_buy_quote": 7473.117218 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.37, "high": 3.38, "low": 3.369, "close": 3.37, "volume": 6053.279, "close_time": 1772225999999, "quote_volume": 20430.828501, "trades": 250, "taker_buy_base": 2501.941, "taker_buy_quote": 8450.823976 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 3.372, "high": 3.381, "low": 3.362, "close": 3.372, "volume": 2045.114, "close_time": 1772229599999, "quote_volume": 6904.26205, "trades": 209, "taker_buy_base": 1467.034, "taker_buy_quote": 4954.164147 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 3.373, "high": 3.382, "low": 3.317, "close": 3.379, "volume": 16119.715, "close_time": 1772233199999, "quote_volume": 54080.795852, "trades": 882, "taker_buy_base": 8325.743, "taker_buy_quote": 27893.162274 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 3.379, "high": 3.403, "low": 3.379, "close": 3.402, "volume": 5012.362, "close_time": 1772236799999, "quote_volume": 17030.795943, "trades": 325, "taker_buy_base": 906.106, "taker_buy_quote": 3076.414263 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.401, "high": 3.416, "low": 3.394, "close": 3.406, "volume": 8278.875, "close_time": 1772240399999, "quote_volume": 28197.118785, "trades": 385, "taker_buy_base": 1553.392, "taker_buy_quote": 5293.17325 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 3.405, "high": 3.415, "low": 3.382, "close": 3.388, "volume": 3188.921, "close_time": 1772243999999, "quote_volume": 10837.070632, "trades": 230, "taker_buy_base": 1210.633, "taker_buy_quote": 4108.291678 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 3.387, "high": 3.393, "low": 3.38, "close": 3.38, "volume": 1454.488, "close_time": 1772247599999, "quote_volume": 4926.507622, "trades": 111, "taker_buy_base": 351.976, "taker_buy_quote": 1192.973549 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 3.379, "high": 3.39, "low": 3.373, "close": 3.375, "volume": 816.548, "close_time": 1772251199999, "quote_volume": 2760.825811, "trades": 110, "taker_buy_base": 108.835, "taker_buy_quote": 367.78434 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.376, "high": 3.378, "low": 3.358, "close": 3.371, "volume": 1497.448, "close_time": 1772254799999, "quote_volume": 5045.542964, "trades": 184, "taker_buy_base": 868.096, "taker_buy_quote": 2925.434524 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 3.372, "high": 3.379, "low": 3.35, "close": 3.356, "volume": 861.847, "close_time": 1772258399999, "quote_volume": 2899.012742, "trades": 181, "taker_buy_base": 280.389, "taker_buy_quote": 944.168879 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 3.356, "high": 3.357, "low": 3.235, "close": 3.243, "volume": 27254.253, "close_time": 1772261999999, "quote_volume": 89802.589904, "trades": 1744, "taker_buy_base": 12686.512, "taker_buy_quote": 41796.442551 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 3.241, "high": 3.341, "low": 3.222, "close": 3.297, "volume": 20404.383, "close_time": 1772265599999, "quote_volume": 67223.408822, "trades": 1143, "taker_buy_base": 14264.11, "taker_buy_quote": 47010.076392 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 3.297, "high": 3.298, "low": 3.262, "close": 3.265, "volume": 7023.609, "close_time": 1772269199999, "quote_volume": 23066.999922, "trades": 527, "taker_buy_base": 3701.832, "taker_buy_quote": 12158.719147 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 3.266, "high": 3.281, "low": 3.238, "close": 3.247, "volume": 13018.468, "close_time": 1772272799999, "quote_volume": 42454.887068, "trades": 538, "taker_buy_base": 7247.845, "taker_buy_quote": 23671.863294 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 3.245, "high": 3.272, "low": 3.23, "close": 3.242, "volume": 11497.748, "close_time": 1772276399999, "quote_volume": 37297.488826, "trades": 527, "taker_buy_base": 4288.478, "taker_buy_quote": 13918.821219 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 3.241, "high": 3.275, "low": 3.237, "close": 3.247, "volume": 11947.249, "close_time": 1772279999999, "quote_volume": 38864.926004, "trades": 475, "taker_buy_base": 5882.713, "taker_buy_quote": 19131.097865 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 3.246, "high": 3.258, "low": 3.233, "close": 3.249, "volume": 10195.922, "close_time": 1772283599999, "quote_volume": 33054.092402, "trades": 401, "taker_buy_base": 4819.885, "taker_buy_quote": 15619.145362 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 3.251, "high": 3.319, "low": 3.24, "close": 3.318, "volume": 13327.544, "close_time": 1772287199999, "quote_volume": 43844.669162, "trades": 868, "taker_buy_base": 7984.425, "taker_buy_quote": 26279.20053 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 3.319, "high": 3.344, "low": 3.29, "close": 3.297, "volume": 10626.281, "close_time": 1772290799999, "quote_volume": 35234.430472, "trades": 696, "taker_buy_base": 2466.772, "taker_buy_quote": 8181.825278 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 3.297, "high": 3.309, "low": 3.261, "close": 3.294, "volume": 11939.256, "close_time": 1772294399999, "quote_volume": 39251.347326, "trades": 604, "taker_buy_base": 6799.945, "taker_buy_quote": 22360.621844 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 3.293, "high": 3.296, "low": 3.271, "close": 3.294, "volume": 7686.418, "close_time": 1772297999999, "quote_volume": 25230.744549, "trades": 395, "taker_buy_base": 4826.944, "taker_buy_quote": 15842.858442 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 3.293, "high": 3.293, "low": 3.259, "close": 3.286, "volume": 7895.34, "close_time": 1772301599999, "quote_volume": 25851.457572, "trades": 379, "taker_buy_base": 2070.61, "taker_buy_quote": 6777.879471 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 3.287, "high": 3.342, "low": 3.28, "close": 3.324, "volume": 16075.746, "close_time": 1772305199999, "quote_volume": 53248.242395, "trades": 567, "taker_buy_base": 10179.78, "taker_buy_quote": 33749.429996 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 3.326, "high": 3.371, "low": 3.313, "close": 3.358, "volume": 13282.737, "close_time": 1772308799999, "quote_volume": 44342.731039, "trades": 597, "taker_buy_base": 7138.636, "taker_buy_quote": 23820.262475 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.356, "high": 3.443, "low": 3.347, "close": 3.427, "volume": 40409.73, "close_time": 1772312399999, "quote_volume": 137688.004766, "trades": 1733, "taker_buy_base": 20494.769, "taker_buy_quote": 69720.292396 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 3.428, "high": 3.434, "low": 3.405, "close": 3.41, "volume": 19176.112, "close_time": 1772315999999, "quote_volume": 65605.577206, "trades": 1000, "taker_buy_base": 9937.652, "taker_buy_quote": 34009.153876 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 3.412, "high": 3.495, "low": 3.409, "close": 3.467, "volume": 15871.767, "close_time": 1772319599999, "quote_volume": 54914.052256, "trades": 1053, "taker_buy_base": 3682.532, "taker_buy_quote": 12722.659681 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 3.467, "high": 3.479, "low": 3.458, "close": 3.477, "volume": 5869.04, "close_time": 1772323199999, "quote_volume": 20345.958295, "trades": 480, "taker_buy_base": 3013.375, "taker_buy_quote": 10445.608591 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.478, "high": 3.489, "low": 3.444, "close": 3.45, "volume": 20268.663, "close_time": 1772326799999, "quote_volume": 70158.949787, "trades": 750, "taker_buy_base": 6100.195, "taker_buy_quote": 21145.342756 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 3.449, "high": 3.57, "low": 3.427, "close": 3.545, "volume": 42189.512, "close_time": 1772330399999, "quote_volume": 146768.212817, "trades": 1862, "taker_buy_base": 16769.552, "taker_buy_quote": 58513.830495 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 3.546, "high": 3.688, "low": 3.546, "close": 3.677, "volume": 78601.638, "close_time": 1772333999999, "quote_volume": 285426.529308, "trades": 2544, "taker_buy_base": 39948.073, "taker_buy_quote": 145091.699268 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 3.674, "high": 3.69, "low": 3.572, "close": 3.582, "volume": 73285.002, "close_time": 1772337599999, "quote_volume": 266035.148472, "trades": 3153, "taker_buy_base": 37144.799, "taker_buy_quote": 135027.265356 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.583, "high": 3.591, "low": 3.542, "close": 3.576, "volume": 39791.749, "close_time": 1772341199999, "quote_volume": 141697.487193, "trades": 1213, "taker_buy_base": 18433.745, "taker_buy_quote": 65654.594298 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 3.577, "high": 3.586, "low": 3.55, "close": 3.557, "volume": 10420.788, "close_time": 1772344799999, "quote_volume": 37136.49439, "trades": 475, "taker_buy_base": 1773.094, "taker_buy_quote": 6317.249883 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 3.557, "high": 3.562, "low": 3.508, "close": 3.523, "volume": 9667.855, "close_time": 1772348399999, "quote_volume": 34116.028156, "trades": 543, "taker_buy_base": 3601.734, "taker_buy_quote": 12706.085635 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 3.523, "high": 3.568, "low": 3.505, "close": 3.557, "volume": 15686.424, "close_time": 1772351999999, "quote_volume": 55460.922325, "trades": 803, "taker_buy_base": 7569.366, "taker_buy_quote": 26799.53279 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.56, "high": 3.56, "low": 3.484, "close": 3.493, "volume": 21253.965, "close_time": 1772355599999, "quote_volume": 74780.621841, "trades": 745, "taker_buy_base": 13085.957, "taker_buy_quote": 46021.247733 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 3.49, "high": 3.51, "low": 3.471, "close": 3.475, "volume": 4215.148, "close_time": 1772359199999, "quote_volume": 14698.752076, "trades": 433, "taker_buy_base": 1436.985, "taker_buy_quote": 5021.6626 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 3.476, "high": 3.481, "low": 3.461, "close": 3.471, "volume": 3760.419, "close_time": 1772362799999, "quote_volume": 13049.642086, "trades": 339, "taker_buy_base": 2262.405, "taker_buy_quote": 7852.017701 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 3.471, "high": 3.487, "low": 3.465, "close": 3.48, "volume": 3301.675, "close_time": 1772366399999, "quote_volume": 11469.772541, "trades": 247, "taker_buy_base": 1576.289, "taker_buy_quote": 5480.366427 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.478, "high": 3.48, "low": 3.445, "close": 3.45, "volume": 8202.059, "close_time": 1772369999999, "quote_volume": 28410.401052, "trades": 441, "taker_buy_base": 3364.791, "taker_buy_quote": 11649.505374 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 3.45, "high": 3.52, "low": 3.427, "close": 3.506, "volume": 11703.19, "close_time": 1772373599999, "quote_volume": 40734.022439, "trades": 988, "taker_buy_base": 6537.258, "taker_buy_quote": 22790.138556 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 3.508, "high": 3.533, "low": 3.471, "close": 3.479, "volume": 7954.194, "close_time": 1772377199999, "quote_volume": 27801.829191, "trades": 647, "taker_buy_base": 2694.59, "taker_buy_quote": 9430.981296 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 3.478, "high": 3.509, "low": 3.477, "close": 3.489, "volume": 8658.703, "close_time": 1772380799999, "quote_volume": 30294.570643, "trades": 459, "taker_buy_base": 4695.843, "taker_buy_quote": 16430.705862 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.491, "high": 3.515, "low": 3.438, "close": 3.46, "volume": 11827.633, "close_time": 1772384399999, "quote_volume": 41172.921368, "trades": 1022, "taker_buy_base": 3963.789, "taker_buy_quote": 13796.544963 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 3.46, "high": 3.462, "low": 3.415, "close": 3.428, "volume": 16005.694, "close_time": 1772387999999, "quote_volume": 55009.675024, "trades": 926, "taker_buy_base": 6325.528, "taker_buy_quote": 21743.596304 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 3.429, "high": 3.483, "low": 3.427, "close": 3.445, "volume": 11972.108, "close_time": 1772391599999, "quote_volume": 41359.959792, "trades": 777, "taker_buy_base": 5766.835, "taker_buy_quote": 19897.044851 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 3.445, "high": 3.445, "low": 3.398, "close": 3.402, "volume": 16799.13, "close_time": 1772395199999, "quote_volume": 57427.49434, "trades": 868, "taker_buy_base": 8269.457, "taker_buy_quote": 28274.871137 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 3.402, "high": 3.403, "low": 3.342, "close": 3.357, "volume": 33608.149, "close_time": 1772398799999, "quote_volume": 113110.699586, "trades": 1459, "taker_buy_base": 14901.49, "taker_buy_quote": 50159.403397 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 3.358, "high": 3.399, "low": 3.358, "close": 3.395, "volume": 6674.747, "close_time": 1772402399999, "quote_volume": 22589.586515, "trades": 573, "taker_buy_base": 2088.066, "taker_buy_quote": 7063.67531 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 3.394, "high": 3.453, "low": 3.391, "close": 3.404, "volume": 25254.151, "close_time": 1772405999999, "quote_volume": 86224.985458, "trades": 1165, "taker_buy_base": 13535.68, "taker_buy_quote": 46200.158783 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 3.402, "high": 3.441, "low": 3.4, "close": 3.421, "volume": 14508.412, "close_time": 1772409599999, "quote_volume": 49590.875725, "trades": 543, "taker_buy_base": 7600.575, "taker_buy_quote": 25976.366658 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.422, "high": 3.478, "low": 3.419, "close": 3.467, "volume": 10440.312, "close_time": 1772413199999, "quote_volume": 35977.904082, "trades": 803, "taker_buy_base": 3740.22, "taker_buy_quote": 12891.28513 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 3.468, "high": 3.492, "low": 3.456, "close": 3.457, "volume": 11978.649, "close_time": 1772416799999, "quote_volume": 41580.955651, "trades": 593, "taker_buy_base": 6172.579, "taker_buy_quote": 21456.841477 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 3.459, "high": 3.461, "low": 3.422, "close": 3.435, "volume": 10671.763, "close_time": 1772420399999, "quote_volume": 36716.715717, "trades": 697, "taker_buy_base": 4007.107, "taker_buy_quote": 13790.711851 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 3.436, "high": 3.466, "low": 3.423, "close": 3.456, "volume": 14165.788, "close_time": 1772423999999, "quote_volume": 48857.566668, "trades": 732, "taker_buy_base": 5634.461, "taker_buy_quote": 19444.130765 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.457, "high": 3.457, "low": 3.428, "close": 3.433, "volume": 8067.595, "close_time": 1772427599999, "quote_volume": 27773.770976, "trades": 398, "taker_buy_base": 2590.52, "taker_buy_quote": 8917.711666 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 3.433, "high": 3.448, "low": 3.412, "close": 3.429, "volume": 7491.637, "close_time": 1772431199999, "quote_volume": 25697.327058, "trades": 405, "taker_buy_base": 2440.184, "taker_buy_quote": 8378.377782 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 3.43, "high": 3.433, "low": 3.394, "close": 3.413, "volume": 5744.999, "close_time": 1772434799999, "quote_volume": 19655.907833, "trades": 389, "taker_buy_base": 2738.627, "taker_buy_quote": 9380.426896 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 3.413, "high": 3.422, "low": 3.387, "close": 3.414, "volume": 8224.22, "close_time": 1772438399999, "quote_volume": 27995.511075, "trades": 594, "taker_buy_base": 3508.24, "taker_buy_quote": 11947.867096 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.414, "high": 3.436, "low": 3.403, "close": 3.431, "volume": 13340.79, "close_time": 1772441999999, "quote_volume": 45611.25095, "trades": 735, "taker_buy_base": 5918.861, "taker_buy_quote": 20262.285112 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 3.432, "high": 3.45, "low": 3.427, "close": 3.428, "volume": 7297.627, "close_time": 1772445599999, "quote_volume": 25093.370006, "trades": 483, "taker_buy_base": 2483.535, "taker_buy_quote": 8543.113726 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 3.428, "high": 3.441, "low": 3.423, "close": 3.436, "volume": 4828.92, "close_time": 1772449199999, "quote_volume": 16568.18865, "trades": 321, "taker_buy_base": 1300.453, "taker_buy_quote": 4460.415885 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 3.436, "high": 3.438, "low": 3.421, "close": 3.429, "volume": 9571.79, "close_time": 1772452799999, "quote_volume": 32833.380495, "trades": 484, "taker_buy_base": 4285.014, "taker_buy_quote": 14706.906819 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.43, "high": 3.433, "low": 3.416, "close": 3.424, "volume": 3631.935, "close_time": 1772456399999, "quote_volume": 12435.577968, "trades": 273, "taker_buy_base": 1660.589, "taker_buy_quote": 5687.617526 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 3.424, "high": 3.437, "low": 3.415, "close": 3.422, "volume": 6917.994, "close_time": 1772459999999, "quote_volume": 23697.398958, "trades": 490, "taker_buy_base": 2840.42, "taker_buy_quote": 9730.78402 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 3.421, "high": 3.5, "low": 3.415, "close": 3.489, "volume": 15466.644, "close_time": 1772463599999, "quote_volume": 53429.468818, "trades": 1344, "taker_buy_base": 7749.064, "taker_buy_quote": 26790.142092 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 3.49, "high": 3.555, "low": 3.486, "close": 3.535, "volume": 14351.341, "close_time": 1772467199999, "quote_volume": 50648.066824, "trades": 1138, "taker_buy_base": 7537.912, "taker_buy_quote": 26588.739018 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.536, "high": 3.57, "low": 3.503, "close": 3.518, "volume": 22027.819, "close_time": 1772470799999, "quote_volume": 77920.060444, "trades": 1181, "taker_buy_base": 9692.551, "taker_buy_quote": 34304.263821 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 3.518, "high": 3.522, "low": 3.471, "close": 3.494, "volume": 11874.447, "close_time": 1772474399999, "quote_volume": 41554.11968, "trades": 988, "taker_buy_base": 3636.854, "taker_buy_quote": 12711.832877 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 3.494, "high": 3.506, "low": 3.472, "close": 3.487, "volume": 10703.517, "close_time": 1772477999999, "quote_volume": 37370.740713, "trades": 687, "taker_buy_base": 3123.212, "taker_buy_quote": 10912.297012 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 3.489, "high": 3.505, "low": 3.472, "close": 3.502, "volume": 17920.886, "close_time": 1772481599999, "quote_volume": 62580.272773, "trades": 710, "taker_buy_base": 5330.723, "taker_buy_quote": 18615.031211 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.502, "high": 3.555, "low": 3.48, "close": 3.545, "volume": 32326.481, "close_time": 1772485199999, "quote_volume": 114275.080224, "trades": 1401, "taker_buy_base": 17806.12, "taker_buy_quote": 62903.388791 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 3.546, "high": 3.559, "low": 3.525, "close": 3.543, "volume": 13252.475, "close_time": 1772488799999, "quote_volume": 46962.267, "trades": 592, "taker_buy_base": 4595.439, "taker_buy_quote": 16299.724522 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 3.543, "high": 3.55, "low": 3.526, "close": 3.532, "volume": 6451.576, "close_time": 1772492399999, "quote_volume": 22854.642746, "trades": 388, "taker_buy_base": 4108.937, "taker_buy_quote": 14560.177953 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 3.533, "high": 3.533, "low": 3.463, "close": 3.483, "volume": 13419.694, "close_time": 1772495999999, "quote_volume": 46847.622182, "trades": 725, "taker_buy_base": 4986.117, "taker_buy_quote": 17401.365229 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.484, "high": 3.497, "low": 3.458, "close": 3.48, "volume": 13570.102, "close_time": 1772499599999, "quote_volume": 47148.714311, "trades": 720, "taker_buy_base": 5160.811, "taker_buy_quote": 17952.054097 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 3.48, "high": 3.49, "low": 3.463, "close": 3.473, "volume": 8992.177, "close_time": 1772503199999, "quote_volume": 31290.181928, "trades": 577, "taker_buy_base": 5513.259, "taker_buy_quote": 19184.200005 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 3.473, "high": 3.481, "low": 3.454, "close": 3.479, "volume": 9411.126, "close_time": 1772506799999, "quote_volume": 32602.908637, "trades": 506, "taker_buy_base": 3686.046, "taker_buy_quote": 12775.198952 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 3.48, "high": 3.486, "low": 3.465, "close": 3.478, "volume": 3014.029, "close_time": 1772510399999, "quote_volume": 10478.356009, "trades": 262, "taker_buy_base": 757.396, "taker_buy_quote": 2631.936351 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.478, "high": 3.481, "low": 3.449, "close": 3.455, "volume": 3287.934, "close_time": 1772513999999, "quote_volume": 11394.705808, "trades": 220, "taker_buy_base": 1549.411, "taker_buy_quote": 5372.393389 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 3.456, "high": 3.485, "low": 3.442, "close": 3.456, "volume": 3705.676, "close_time": 1772517599999, "quote_volume": 12859.01908, "trades": 366, "taker_buy_base": 1869.912, "taker_buy_quote": 6492.913153 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 3.457, "high": 3.47, "low": 3.448, "close": 3.46, "volume": 8181.19, "close_time": 1772521199999, "quote_volume": 28302.428237, "trades": 395, "taker_buy_base": 3900.689, "taker_buy_quote": 13495.023042 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 3.46, "high": 3.479, "low": 3.456, "close": 3.479, "volume": 3955.474, "close_time": 1772524799999, "quote_volume": 13734.594311, "trades": 262, "taker_buy_base": 1306.029, "taker_buy_quote": 4531.767946 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.478, "high": 3.479, "low": 3.417, "close": 3.423, "volume": 8887.784, "close_time": 1772528399999, "quote_volume": 30536.21535, "trades": 717, "taker_buy_base": 2527.988, "taker_buy_quote": 8690.810345 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 3.424, "high": 3.448, "low": 3.396, "close": 3.403, "volume": 8023.293, "close_time": 1772531999999, "quote_volume": 27411.29044, "trades": 552, "taker_buy_base": 2293.809, "taker_buy_quote": 7841.267511 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 3.402, "high": 3.411, "low": 3.386, "close": 3.405, "volume": 6991.565, "close_time": 1772535599999, "quote_volume": 23791.982569, "trades": 477, "taker_buy_base": 2672.568, "taker_buy_quote": 9106.985351 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 3.406, "high": 3.417, "low": 3.397, "close": 3.411, "volume": 2721.797, "close_time": 1772539199999, "quote_volume": 9272.330327, "trades": 267, "taker_buy_base": 1434.369, "taker_buy_quote": 4884.176629 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.411, "high": 3.438, "low": 3.393, "close": 3.401, "volume": 4965.395, "close_time": 1772542799999, "quote_volume": 16961.626369, "trades": 493, "taker_buy_base": 2205.801, "taker_buy_quote": 7536.558196 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 3.402, "high": 3.402, "low": 3.369, "close": 3.378, "volume": 4874.92, "close_time": 1772546399999, "quote_volume": 16471.625311, "trades": 418, "taker_buy_base": 1265.581, "taker_buy_quote": 4282.903254 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 3.377, "high": 3.409, "low": 3.356, "close": 3.378, "volume": 8545.341, "close_time": 1772549999999, "quote_volume": 28935.127175, "trades": 891, "taker_buy_base": 4073.335, "taker_buy_quote": 13791.580817 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 3.38, "high": 3.424, "low": 3.363, "close": 3.409, "volume": 9886.568, "close_time": 1772553599999, "quote_volume": 33527.326918, "trades": 965, "taker_buy_base": 4627.03, "taker_buy_quote": 15694.428392 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.41, "high": 3.467, "low": 3.396, "close": 3.431, "volume": 10783.467, "close_time": 1772557199999, "quote_volume": 36994.642877, "trades": 1190, "taker_buy_base": 4317.104, "taker_buy_quote": 14807.999336 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 3.431, "high": 3.435, "low": 3.397, "close": 3.426, "volume": 7856.022, "close_time": 1772560799999, "quote_volume": 26835.200443, "trades": 751, "taker_buy_base": 1739.857, "taker_buy_quote": 5945.594413 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 3.428, "high": 3.436, "low": 3.405, "close": 3.419, "volume": 14285.59, "close_time": 1772564399999, "quote_volume": 48935.48518, "trades": 689, "taker_buy_base": 8204.545, "taker_buy_quote": 28123.468395 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 3.42, "high": 3.435, "low": 3.407, "close": 3.416, "volume": 6891.001, "close_time": 1772567999999, "quote_volume": 23591.824187, "trades": 619, "taker_buy_base": 3428.498, "taker_buy_quote": 11741.617608 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.416, "high": 3.417, "low": 3.398, "close": 3.404, "volume": 4166.12, "close_time": 1772571599999, "quote_volume": 14189.135998, "trades": 384, "taker_buy_base": 1237.115, "taker_buy_quote": 4217.877123 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 3.404, "high": 3.404, "low": 3.381, "close": 3.391, "volume": 3428.389, "close_time": 1772575199999, "quote_volume": 11615.768959, "trades": 358, "taker_buy_base": 660.66, "taker_buy_quote": 2238.391627 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 3.391, "high": 3.418, "low": 3.39, "close": 3.406, "volume": 9257.079, "close_time": 1772578799999, "quote_volume": 31563.698504, "trades": 552, "taker_buy_base": 2280.607, "taker_buy_quote": 7777.679349 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 3.406, "high": 3.417, "low": 3.387, "close": 3.391, "volume": 5985.394, "close_time": 1772582399999, "quote_volume": 20407.835033, "trades": 396, "taker_buy_base": 2918.228, "taker_buy_quote": 9948.931995 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.392, "high": 3.399, "low": 3.365, "close": 3.38, "volume": 9362.295, "close_time": 1772585999999, "quote_volume": 31633.708151, "trades": 450, "taker_buy_base": 2121.863, "taker_buy_quote": 7190.374002 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 3.379, "high": 3.41, "low": 3.368, "close": 3.383, "volume": 8296.945, "close_time": 1772589599999, "quote_volume": 28106.301912, "trades": 507, "taker_buy_base": 5236.183, "taker_buy_quote": 17736.873046 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 3.385, "high": 3.402, "low": 3.372, "close": 3.393, "volume": 3793.285, "close_time": 1772593199999, "quote_volume": 12843.743598, "trades": 377, "taker_buy_base": 1141.141, "taker_buy_quote": 3865.210332 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 3.394, "high": 3.394, "low": 3.321, "close": 3.351, "volume": 25075.725, "close_time": 1772596799999, "quote_volume": 83984.687877, "trades": 864, "taker_buy_base": 5752.276, "taker_buy_quote": 19217.325859 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.352, "high": 3.355, "low": 3.328, "close": 3.343, "volume": 7536.947, "close_time": 1772600399999, "quote_volume": 25166.335061, "trades": 391, "taker_buy_base": 3312.502, "taker_buy_quote": 11067.549063 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 3.341, "high": 3.355, "low": 3.329, "close": 3.344, "volume": 7616.554, "close_time": 1772603999999, "quote_volume": 25428.284036, "trades": 345, "taker_buy_base": 2863.029, "taker_buy_quote": 9554.762347 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 3.344, "high": 3.355, "low": 3.33, "close": 3.344, "volume": 4070.235, "close_time": 1772607599999, "quote_volume": 13593.395538, "trades": 403, "taker_buy_base": 1456.637, "taker_buy_quote": 4862.72698 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 3.342, "high": 3.36, "low": 3.331, "close": 3.353, "volume": 11394.136, "close_time": 1772611199999, "quote_volume": 38150.15111, "trades": 658, "taker_buy_base": 4569.233, "taker_buy_quote": 15305.12011 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.354, "high": 3.418, "low": 3.344, "close": 3.412, "volume": 22905.587, "close_time": 1772614799999, "quote_volume": 77347.52348, "trades": 1084, "taker_buy_base": 14623.938, "taker_buy_quote": 49431.27913 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 3.414, "high": 3.469, "low": 3.407, "close": 3.434, "volume": 21327.412, "close_time": 1772618399999, "quote_volume": 73462.854566, "trades": 1157, "taker_buy_base": 11853.528, "taker_buy_quote": 40844.327067 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 3.434, "high": 3.439, "low": 3.398, "close": 3.402, "volume": 6999.082, "close_time": 1772621999999, "quote_volume": 23894.875154, "trades": 582, "taker_buy_base": 1432.904, "taker_buy_quote": 4891.754856 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 3.403, "high": 3.408, "low": 3.363, "close": 3.382, "volume": 10336.309, "close_time": 1772625599999, "quote_volume": 34955.730137, "trades": 520, "taker_buy_base": 4858.654, "taker_buy_quote": 16440.510291 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.381, "high": 3.385, "low": 3.355, "close": 3.381, "volume": 8045.2, "close_time": 1772629199999, "quote_volume": 27113.082609, "trades": 366, "taker_buy_base": 3905.992, "taker_buy_quote": 13162.617938 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 3.38, "high": 3.408, "low": 3.374, "close": 3.406, "volume": 7910.908, "close_time": 1772632799999, "quote_volume": 26841.292078, "trades": 376, "taker_buy_base": 3972.221, "taker_buy_quote": 13489.581203 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 3.407, "high": 3.434, "low": 3.386, "close": 3.396, "volume": 33685.587, "close_time": 1772636399999, "quote_volume": 114724.967717, "trades": 1060, "taker_buy_base": 17438.637, "taker_buy_quote": 59420.032798 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 3.398, "high": 3.477, "low": 3.398, "close": 3.473, "volume": 35374.234, "close_time": 1772639999999, "quote_volume": 121821.177088, "trades": 1457, "taker_buy_base": 18964.091, "taker_buy_quote": 65324.542812 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.476, "high": 3.489, "low": 3.427, "close": 3.437, "volume": 15469.302, "close_time": 1772643599999, "quote_volume": 53451.936488, "trades": 832, "taker_buy_base": 3190.844, "taker_buy_quote": 11018.793117 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 3.437, "high": 3.471, "low": 3.418, "close": 3.466, "volume": 19508.308, "close_time": 1772647199999, "quote_volume": 67398.29014, "trades": 808, "taker_buy_base": 5994.063, "taker_buy_quote": 20712.847133 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 3.463, "high": 3.485, "low": 3.447, "close": 3.465, "volume": 7094.591, "close_time": 1772650799999, "quote_volume": 24611.18403, "trades": 409, "taker_buy_base": 2636.809, "taker_buy_quote": 9158.025213 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 3.465, "high": 3.49, "low": 3.456, "close": 3.481, "volume": 25916.003, "close_time": 1772654399999, "quote_volume": 90069.040135, "trades": 678, "taker_buy_base": 12185.423, "taker_buy_quote": 42340.355698 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.483, "high": 3.483, "low": 3.446, "close": 3.454, "volume": 11480.715, "close_time": 1772657999999, "quote_volume": 39672.822396, "trades": 461, "taker_buy_base": 2866.886, "taker_buy_quote": 9912.983099 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 3.455, "high": 3.47, "low": 3.446, "close": 3.457, "volume": 23507.5, "close_time": 1772661599999, "quote_volume": 81238.768666, "trades": 590, "taker_buy_base": 10071.943, "taker_buy_quote": 34813.406868 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 3.458, "high": 3.477, "low": 3.44, "close": 3.44, "volume": 7665.974, "close_time": 1772665199999, "quote_volume": 26529.175527, "trades": 303, "taker_buy_base": 2687.707, "taker_buy_quote": 9312.842215 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 3.441, "high": 3.441, "low": 3.406, "close": 3.432, "volume": 9386.068, "close_time": 1772668799999, "quote_volume": 32120.81413, "trades": 476, "taker_buy_base": 3250.107, "taker_buy_quote": 11134.236023 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.43, "high": 3.436, "low": 3.407, "close": 3.415, "volume": 7507.229, "close_time": 1772672399999, "quote_volume": 25631.946052, "trades": 316, "taker_buy_base": 5987.728, "taker_buy_quote": 20441.214716 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 3.416, "high": 3.441, "low": 3.397, "close": 3.401, "volume": 10281.069, "close_time": 1772675999999, "quote_volume": 35036.317473, "trades": 431, "taker_buy_base": 1675.068, "taker_buy_quote": 5730.410263 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 3.402, "high": 3.429, "low": 3.402, "close": 3.423, "volume": 5582.653, "close_time": 1772679599999, "quote_volume": 19099.662919, "trades": 276, "taker_buy_base": 4224.349, "taker_buy_quote": 14451.105605 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 3.424, "high": 3.451, "low": 3.419, "close": 3.448, "volume": 12143.926, "close_time": 1772683199999, "quote_volume": 41688.820135, "trades": 316, "taker_buy_base": 6466.781, "taker_buy_quote": 22208.287226 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.448, "high": 3.463, "low": 3.438, "close": 3.438, "volume": 8545.814, "close_time": 1772686799999, "quote_volume": 29474.328131, "trades": 402, "taker_buy_base": 5937.563, "taker_buy_quote": 20464.405781 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 3.44, "high": 3.445, "low": 3.407, "close": 3.413, "volume": 6087.885, "close_time": 1772690399999, "quote_volume": 20855.729077, "trades": 234, "taker_buy_base": 1435.791, "taker_buy_quote": 4909.604637 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 3.411, "high": 3.419, "low": 3.382, "close": 3.417, "volume": 12138.256, "close_time": 1772693999999, "quote_volume": 41284.969127, "trades": 331, "taker_buy_base": 4705.8, "taker_buy_quote": 16014.359477 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 3.417, "high": 3.437, "low": 3.379, "close": 3.382, "volume": 12425.686, "close_time": 1772697599999, "quote_volume": 42425.219168, "trades": 423, "taker_buy_base": 6064.918, "taker_buy_quote": 20717.449396 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.385, "high": 3.387, "low": 3.363, "close": 3.378, "volume": 8813.38, "close_time": 1772701199999, "quote_volume": 29721.214865, "trades": 242, "taker_buy_base": 3830.644, "taker_buy_quote": 12919.607774 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 3.379, "high": 3.396, "low": 3.378, "close": 3.383, "volume": 4881.294, "close_time": 1772704799999, "quote_volume": 16528.538842, "trades": 222, "taker_buy_base": 3129.055, "taker_buy_quote": 10597.245814 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 3.382, "high": 3.417, "low": 3.376, "close": 3.41, "volume": 5507.707, "close_time": 1772708399999, "quote_volume": 18737.480388, "trades": 254, "taker_buy_base": 2543.006, "taker_buy_quote": 8657.550039 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 3.411, "high": 3.414, "low": 3.355, "close": 3.363, "volume": 12280.564, "close_time": 1772711999999, "quote_volume": 41582.363198, "trades": 454, "taker_buy_base": 4433.456, "taker_buy_quote": 15048.797917 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 3.363, "high": 3.385, "low": 3.344, "close": 3.375, "volume": 9181.265, "close_time": 1772715599999, "quote_volume": 30891.934126, "trades": 400, "taker_buy_base": 2972.501, "taker_buy_quote": 9990.060685 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 3.373, "high": 3.373, "low": 3.314, "close": 3.332, "volume": 19250.04, "close_time": 1772719199999, "quote_volume": 64228.34782, "trades": 602, "taker_buy_base": 10290.615, "taker_buy_quote": 34331.775441 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 3.335, "high": 3.361, "low": 3.324, "close": 3.348, "volume": 16647.337, "close_time": 1772722799999, "quote_volume": 55693.891744, "trades": 757, "taker_buy_base": 5241.652, "taker_buy_quote": 17523.066802 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 3.348, "high": 3.35, "low": 3.278, "close": 3.286, "volume": 18712.36, "close_time": 1772726399999, "quote_volume": 61879.784747, "trades": 864, "taker_buy_base": 7817.507, "taker_buy_quote": 25909.023942 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 3.287, "high": 3.288, "low": 3.243, "close": 3.263, "volume": 21307.478, "close_time": 1772729999999, "quote_volume": 69583.721049, "trades": 805, "taker_buy_base": 11289.189, "taker_buy_quote": 36850.448306 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 3.262, "high": 3.262, "low": 3.215, "close": 3.219, "volume": 14879.684, "close_time": 1772733599999, "quote_volume": 48237.398496, "trades": 734, "taker_buy_base": 5527.508, "taker_buy_quote": 17884.092926 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 3.217, "high": 3.237, "low": 3.207, "close": 3.233, "volume": 9443.951, "close_time": 1772737199999, "quote_volume": 30395.635801, "trades": 469, "taker_buy_base": 4292.191, "taker_buy_quote": 13832.771588 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 3.233, "high": 3.261, "low": 3.221, "close": 3.224, "volume": 6182.672, "close_time": 1772740799999, "quote_volume": 20027.499891, "trades": 437, "taker_buy_base": 1647.775, "taker_buy_quote": 5343.921832 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.223, "high": 3.243, "low": 3.213, "close": 3.235, "volume": 3907.495, "close_time": 1772744399999, "quote_volume": 12625.813923, "trades": 402, "taker_buy_base": 1805.688, "taker_buy_quote": 5835.57136 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 3.234, "high": 3.237, "low": 3.204, "close": 3.21, "volume": 11981.005, "close_time": 1772747999999, "quote_volume": 38596.079699, "trades": 371, "taker_buy_base": 6247.015, "taker_buy_quote": 20137.456649 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 3.209, "high": 3.233, "low": 3.192, "close": 3.222, "volume": 7904.488, "close_time": 1772751599999, "quote_volume": 25378.432764, "trades": 368, "taker_buy_base": 4768.803, "taker_buy_quote": 15304.847888 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 3.222, "high": 3.235, "low": 3.215, "close": 3.235, "volume": 4436.383, "close_time": 1772755199999, "quote_volume": 14307.134403, "trades": 240, "taker_buy_base": 2060.249, "taker_buy_quote": 6643.87062 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.233, "high": 3.254, "low": 3.221, "close": 3.236, "volume": 9942.594, "close_time": 1772758799999, "quote_volume": 32169.771052, "trades": 334, "taker_buy_base": 6147.169, "taker_buy_quote": 19876.544847 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 3.236, "high": 3.249, "low": 3.202, "close": 3.247, "volume": 11490.555, "close_time": 1772762399999, "quote_volume": 37139.578197, "trades": 450, "taker_buy_base": 5985.759, "taker_buy_quote": 19349.73237 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 3.246, "high": 3.26, "low": 3.24, "close": 3.26, "volume": 6308.915, "close_time": 1772765999999, "quote_volume": 20490.020189, "trades": 238, "taker_buy_base": 2803.202, "taker_buy_quote": 9101.808508 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 3.261, "high": 3.279, "low": 3.247, "close": 3.279, "volume": 4682.57, "close_time": 1772769599999, "quote_volume": 15280.190151, "trades": 303, "taker_buy_base": 3075.227, "taker_buy_quote": 10031.287667 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.28, "high": 3.282, "low": 3.226, "close": 3.243, "volume": 13977.526, "close_time": 1772773199999, "quote_volume": 45539.072105, "trades": 505, "taker_buy_base": 6870.659, "taker_buy_quote": 22372.802945 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 3.241, "high": 3.244, "low": 3.21, "close": 3.241, "volume": 4841.572, "close_time": 1772776799999, "quote_volume": 15631.877768, "trades": 242, "taker_buy_base": 3130.466, "taker_buy_quote": 10094.0816 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 3.24, "high": 3.252, "low": 3.223, "close": 3.243, "volume": 11818.234, "close_time": 1772780399999, "quote_volume": 38273.335337, "trades": 399, "taker_buy_base": 3101.349, "taker_buy_quote": 10041.982635 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 3.242, "high": 3.255, "low": 3.23, "close": 3.245, "volume": 6768.53, "close_time": 1772783999999, "quote_volume": 21972.274633, "trades": 240, "taker_buy_base": 2731.527, "taker_buy_quote": 8863.759729 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 3.244, "high": 3.244, "low": 3.217, "close": 3.219, "volume": 5279.649, "close_time": 1772787599999, "quote_volume": 17073.088942, "trades": 205, "taker_buy_base": 2849.59, "taker_buy_quote": 9226.205099 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 3.22, "high": 3.224, "low": 3.195, "close": 3.218, "volume": 6729.558, "close_time": 1772791199999, "quote_volume": 21561.797082, "trades": 308, "taker_buy_base": 2930.789, "taker_buy_quote": 9398.544929 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 3.218, "high": 3.231, "low": 3.208, "close": 3.208, "volume": 3361.395, "close_time": 1772794799999, "quote_volume": 10825.27533, "trades": 163, "taker_buy_base": 1436.903, "taker_buy_quote": 4630.949969 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 3.207, "high": 3.216, "low": 3.171, "close": 3.181, "volume": 16862.137, "close_time": 1772798399999, "quote_volume": 53723.625351, "trades": 440, "taker_buy_base": 8211.93, "taker_buy_quote": 26160.248509 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 3.179, "high": 3.18, "low": 3.154, "close": 3.171, "volume": 10309.058, "close_time": 1772801999999, "quote_volume": 32685.234102, "trades": 374, "taker_buy_base": 3186.741, "taker_buy_quote": 10096.68284 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 3.168, "high": 3.198, "low": 3.152, "close": 3.152, "volume": 28384.294, "close_time": 1772805599999, "quote_volume": 90140.05187, "trades": 837, "taker_buy_base": 13525.174, "taker_buy_quote": 42953.377689 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 3.151, "high": 3.16, "low": 3.103, "close": 3.128, "volume": 23687.233, "close_time": 1772809199999, "quote_volume": 73995.790284, "trades": 1030, "taker_buy_base": 12162.886, "taker_buy_quote": 37994.443862 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 3.127, "high": 3.153, "low": 3.116, "close": 3.129, "volume": 7807.039, "close_time": 1772812799999, "quote_volume": 24477.050214, "trades": 422, "taker_buy_base": 5321.055, "taker_buy_quote": 16681.275494 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 3.129, "high": 3.15, "low": 3.111, "close": 3.128, "volume": 4586.93, "close_time": 1772816399999, "quote_volume": 14386.382952, "trades": 309, "taker_buy_base": 2698.99, "taker_buy_quote": 8473.646416 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 3.13, "high": 3.135, "low": 3.112, "close": 3.126, "volume": 2965.884, "close_time": 1772819999999, "quote_volume": 9270.898252, "trades": 237, "taker_buy_base": 1554.667, "taker_buy_quote": 4860.790925 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 3.128, "high": 3.152, "low": 3.128, "close": 3.142, "volume": 2456.517, "close_time": 1772823599999, "quote_volume": 7726.251526, "trades": 157, "taker_buy_base": 1703.582, "taker_buy_quote": 5359.724423 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 3.144, "high": 3.154, "low": 3.125, "close": 3.131, "volume": 2762.017, "close_time": 1772827199999, "quote_volume": 8671.724306, "trades": 156, "taker_buy_base": 1149.387, "taker_buy_quote": 3604.645008 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 3.131, "high": 3.147, "low": 3.119, "close": 3.144, "volume": 8931.438, "close_time": 1772830799999, "quote_volume": 27954.396205, "trades": 287, "taker_buy_base": 5982.389, "taker_buy_quote": 18726.79207 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 3.143, "high": 3.149, "low": 3.136, "close": 3.149, "volume": 5385.455, "close_time": 1772834399999, "quote_volume": 16914.589784, "trades": 160, "taker_buy_base": 3240.442, "taker_buy_quote": 10177.508014 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 3.149, "high": 3.153, "low": 3.142, "close": 3.15, "volume": 1356.692, "close_time": 1772837999999, "quote_volume": 4271.11109, "trades": 66, "taker_buy_base": 738.178, "taker_buy_quote": 2324.041347 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 3.149, "high": 3.149, "low": 3.126, "close": 3.135, "volume": 2146.12, "close_time": 1772841599999, "quote_volume": 6725.760947, "trades": 96, "taker_buy_base": 231.559, "taker_buy_quote": 725.502866 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.136, "high": 3.145, "low": 3.122, "close": 3.122, "volume": 5423.527, "close_time": 1772845199999, "quote_volume": 17016.17197, "trades": 155, "taker_buy_base": 3489.379, "taker_buy_quote": 10943.178592 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 3.121, "high": 3.121, "low": 3.109, "close": 3.112, "volume": 2397.74, "close_time": 1772848799999, "quote_volume": 7471.416985, "trades": 161, "taker_buy_base": 1793.328, "taker_buy_quote": 5588.382933 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 3.11, "high": 3.117, "low": 3.107, "close": 3.117, "volume": 6741.212, "close_time": 1772852399999, "quote_volume": 20967.389308, "trades": 188, "taker_buy_base": 2597.671, "taker_buy_quote": 8080.346512 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 3.116, "high": 3.125, "low": 3.11, "close": 3.11, "volume": 2189.229, "close_time": 1772855999999, "quote_volume": 6819.045354, "trades": 110, "taker_buy_base": 845.133, "taker_buy_quote": 2634.557516 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 3.111, "high": 3.123, "low": 3.099, "close": 3.115, "volume": 4907.479, "close_time": 1772859599999, "quote_volume": 15273.04707, "trades": 207, "taker_buy_base": 2182.963, "taker_buy_quote": 6812.078069 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 3.114, "high": 3.122, "low": 3.109, "close": 3.118, "volume": 4570.303, "close_time": 1772863199999, "quote_volume": 14247.94462, "trades": 149, "taker_buy_base": 3643.165, "taker_buy_quote": 11360.506478 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 3.117, "high": 3.117, "low": 3.104, "close": 3.11, "volume": 1887.451, "close_time": 1772866799999, "quote_volume": 5869.678089, "trades": 161, "taker_buy_base": 637.73, "taker_buy_quote": 1984.022125 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 3.109, "high": 3.109, "low": 3.089, "close": 3.095, "volume": 13737.534, "close_time": 1772870399999, "quote_volume": 42520.833936, "trades": 267, "taker_buy_base": 8017.928, "taker_buy_quote": 24813.19199 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 3.094, "high": 3.107, "low": 3.088, "close": 3.09, "volume": 10897.53, "close_time": 1772873999999, "quote_volume": 33789.159247, "trades": 289, "taker_buy_base": 5336.473, "taker_buy_quote": 16539.568995 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 3.089, "high": 3.094, "low": 3.075, "close": 3.087, "volume": 10096.429, "close_time": 1772877599999, "quote_volume": 31141.361729, "trades": 297, "taker_buy_base": 3731.976, "taker_buy_quote": 11499.667122 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 3.085, "high": 3.093, "low": 3.073, "close": 3.079, "volume": 14982.93, "close_time": 1772881199999, "quote_volume": 46222.534935, "trades": 190, "taker_buy_base": 6391.62, "taker_buy_quote": 19739.069436 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 3.08, "high": 3.088, "low": 3.073, "close": 3.073, "volume": 10258.324, "close_time": 1772884799999, "quote_volume": 31599.1351, "trades": 236, "taker_buy_base": 4439.206, "taker_buy_quote": 13688.585904 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 3.073, "high": 3.076, "low": 3.039, "close": 3.043, "volume": 25770.265, "close_time": 1772888399999, "quote_volume": 78741.203405, "trades": 473, "taker_buy_base": 15038.17, "taker_buy_quote": 45940.0324 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 3.043, "high": 3.062, "low": 3.037, "close": 3.043, "volume": 11849.044, "close_time": 1772891999999, "quote_volume": 36146.811603, "trades": 259, "taker_buy_base": 3363.164, "taker_buy_quote": 10252.831384 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 3.042, "high": 3.042, "low": 3.014, "close": 3.028, "volume": 10164.875, "close_time": 1772895599999, "quote_volume": 30745.424874, "trades": 341, "taker_buy_base": 4007.73, "taker_buy_quote": 12127.291364 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 3.028, "high": 3.034, "low": 3.018, "close": 3.032, "volume": 9589.514, "close_time": 1772899199999, "quote_volume": 29052.822869, "trades": 253, "taker_buy_base": 4364.508, "taker_buy_quote": 13218.999779 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 3.032, "high": 3.046, "low": 3.031, "close": 3.042, "volume": 2751.221, "close_time": 1772902799999, "quote_volume": 8363.404441, "trades": 139, "taker_buy_base": 1473.748, "taker_buy_quote": 4477.268914 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 3.04, "high": 3.059, "low": 3.04, "close": 3.052, "volume": 10551.791, "close_time": 1772906399999, "quote_volume": 32187.922816, "trades": 208, "taker_buy_base": 8595.252, "taker_buy_quote": 26218.760707 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 3.053, "high": 3.058, "low": 3.04, "close": 3.048, "volume": 9660.12, "close_time": 1772909999999, "quote_volume": 29421.124408, "trades": 226, "taker_buy_base": 6538.288, "taker_buy_quote": 19909.286264 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 3.045, "high": 3.05, "low": 3.02, "close": 3.027, "volume": 17174.898, "close_time": 1772913599999, "quote_volume": 52160.025255, "trades": 326, "taker_buy_base": 7056.773, "taker_buy_quote": 21432.16109 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 3.028, "high": 3.041, "low": 3.027, "close": 3.038, "volume": 3526.64, "close_time": 1772917199999, "quote_volume": 10689.363316, "trades": 95, "taker_buy_base": 2228.429, "taker_buy_quote": 6757.495497 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 3.039, "high": 3.042, "low": 3.024, "close": 3.031, "volume": 4788.998, "close_time": 1772920799999, "quote_volume": 14528.157273, "trades": 98, "taker_buy_base": 2563.588, "taker_buy_quote": 7786.548534 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 3.03, "high": 3.032, "low": 2.974, "close": 2.991, "volume": 16597.933, "close_time": 1772924399999, "quote_volume": 49717.905724, "trades": 422, "taker_buy_base": 6761.979, "taker_buy_quote": 20232.891126 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 2.992, "high": 3.003, "low": 2.992, "close": 3.001, "volume": 3290.499, "close_time": 1772927999999, "quote_volume": 9857.140034, "trades": 135, "taker_buy_base": 1897.403, "taker_buy_quote": 5686.507747 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.002, "high": 3.005, "low": 2.947, "close": 2.959, "volume": 14020.283, "close_time": 1772931599999, "quote_volume": 41653.249947, "trades": 343, "taker_buy_base": 6349.983, "taker_buy_quote": 18873.157437 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 2.958, "high": 2.983, "low": 2.954, "close": 2.975, "volume": 12664.965, "close_time": 1772935199999, "quote_volume": 37580.068468, "trades": 278, "taker_buy_base": 5147.109, "taker_buy_quote": 15277.912925 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 2.975, "high": 2.985, "low": 2.96, "close": 2.963, "volume": 11634.05, "close_time": 1772938799999, "quote_volume": 34600.081325, "trades": 268, "taker_buy_base": 6977.949, "taker_buy_quote": 20762.122541 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 2.964, "high": 2.98, "low": 2.964, "close": 2.973, "volume": 5957.844, "close_time": 1772942399999, "quote_volume": 17711.563727, "trades": 164, "taker_buy_base": 3512.008, "taker_buy_quote": 10443.965568 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 2.972, "high": 2.977, "low": 2.938, "close": 2.951, "volume": 6989.312, "close_time": 1772945999999, "quote_volume": 20678.413045, "trades": 209, "taker_buy_base": 3909.728, "taker_buy_quote": 11565.160635 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 2.952, "high": 2.978, "low": 2.952, "close": 2.969, "volume": 1626.975, "close_time": 1772949599999, "quote_volume": 4826.14665, "trades": 118, "taker_buy_base": 942.843, "taker_buy_quote": 2797.529282 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 2.969, "high": 2.989, "low": 2.963, "close": 2.987, "volume": 7013.574, "close_time": 1772953199999, "quote_volume": 20868.270762, "trades": 167, "taker_buy_base": 5781.848, "taker_buy_quote": 17208.256768 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 2.986, "high": 3.0, "low": 2.984, "close": 2.991, "volume": 7879.099, "close_time": 1772956799999, "quote_volume": 23588.686331, "trades": 193, "taker_buy_base": 3508.675, "taker_buy_quote": 10507.565882 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 2.991, "high": 3.001, "low": 2.982, "close": 2.993, "volume": 4838.173, "close_time": 1772960399999, "quote_volume": 14477.87201, "trades": 189, "taker_buy_base": 2487.974, "taker_buy_quote": 7446.589428 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 2.992, "high": 3.014, "low": 2.987, "close": 3.011, "volume": 6560.867, "close_time": 1772963999999, "quote_volume": 19757.488347, "trades": 178, "taker_buy_base": 2920.59, "taker_buy_quote": 8792.641103 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 3.013, "high": 3.045, "low": 3.013, "close": 3.032, "volume": 5622.034, "close_time": 1772967599999, "quote_volume": 17046.189456, "trades": 207, "taker_buy_base": 3499.691, "taker_buy_quote": 10614.461874 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 3.029, "high": 3.044, "low": 3.01, "close": 3.043, "volume": 7363.664, "close_time": 1772971199999, "quote_volume": 22287.100342, "trades": 218, "taker_buy_base": 3207.992, "taker_buy_quote": 9697.259362 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 3.042, "high": 3.106, "low": 3.025, "close": 3.079, "volume": 38945.789, "close_time": 1772974799999, "quote_volume": 119499.847237, "trades": 891, "taker_buy_base": 24118.164, "taker_buy_quote": 73932.995196 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 3.077, "high": 3.083, "low": 3.028, "close": 3.056, "volume": 12748.06, "close_time": 1772978399999, "quote_volume": 38951.774157, "trades": 559, "taker_buy_base": 4394.403, "taker_buy_quote": 13433.913379 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 3.057, "high": 3.073, "low": 3.023, "close": 3.042, "volume": 13577.539, "close_time": 1772981999999, "quote_volume": 41454.184112, "trades": 422, "taker_buy_base": 7634.682, "taker_buy_quote": 23284.584191 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 3.041, "high": 3.041, "low": 3.007, "close": 3.027, "volume": 7320.196, "close_time": 1772985599999, "quote_volume": 22155.623215, "trades": 275, "taker_buy_base": 2587.033, "taker_buy_quote": 7821.960582 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 3.028, "high": 3.028, "low": 2.995, "close": 3.004, "volume": 9037.564, "close_time": 1772989199999, "quote_volume": 27203.017428, "trades": 296, "taker_buy_base": 4976.526, "taker_buy_quote": 14965.304825 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 3.004, "high": 3.019, "low": 2.991, "close": 3.005, "volume": 13444.545, "close_time": 1772992799999, "quote_volume": 40317.571945, "trades": 300, "taker_buy_base": 3455.462, "taker_buy_quote": 10380.266408 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 3.006, "high": 3.008, "low": 2.991, "close": 2.995, "volume": 4625.759, "close_time": 1772996399999, "quote_volume": 13872.923547, "trades": 210, "taker_buy_base": 2522.784, "taker_buy_quote": 7571.86041 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 2.994, "high": 3.029, "low": 2.99, "close": 3.018, "volume": 6106.924, "close_time": 1772999999999, "quote_volume": 18402.839266, "trades": 278, "taker_buy_base": 3007.408, "taker_buy_quote": 9051.13404 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 3.018, "high": 3.018, "low": 2.994, "close": 3.007, "volume": 5748.455, "close_time": 1773003599999, "quote_volume": 17265.243189, "trades": 280, "taker_buy_base": 2346.41, "taker_buy_quote": 7047.464189 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 3.008, "high": 3.011, "low": 2.987, "close": 3.011, "volume": 3771.587, "close_time": 1773007199999, "quote_volume": 11300.109381, "trades": 147, "taker_buy_base": 2398.793, "taker_buy_quote": 7191.086347 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 3.007, "high": 3.012, "low": 2.955, "close": 2.999, "volume": 23587.896, "close_time": 1773010799999, "quote_volume": 70327.924014, "trades": 750, "taker_buy_base": 10287.254, "taker_buy_quote": 30704.043736 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 3.0, "high": 3.007, "low": 2.961, "close": 2.968, "volume": 13008.803, "close_time": 1773014399999, "quote_volume": 38801.360438, "trades": 358, "taker_buy_base": 5255.555, "taker_buy_quote": 15689.18291 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.969, "high": 3.004, "low": 2.963, "close": 2.985, "volume": 3961.373, "close_time": 1773017999999, "quote_volume": 11821.775509, "trades": 285, "taker_buy_base": 1186.461, "taker_buy_quote": 3541.534382 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 2.983, "high": 2.99, "low": 2.962, "close": 2.962, "volume": 6736.194, "close_time": 1773021599999, "quote_volume": 20078.270977, "trades": 276, "taker_buy_base": 5462.099, "taker_buy_quote": 16283.762282 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 2.964, "high": 3.0, "low": 2.957, "close": 2.986, "volume": 4139.393, "close_time": 1773025199999, "quote_volume": 12338.060657, "trades": 212, "taker_buy_base": 2026.928, "taker_buy_quote": 6049.170638 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 2.985, "high": 3.043, "low": 2.982, "close": 3.005, "volume": 17222.123, "close_time": 1773028799999, "quote_volume": 52026.861552, "trades": 550, "taker_buy_base": 8722.153, "taker_buy_quote": 26337.888493 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 3.006, "high": 3.046, "low": 3.006, "close": 3.015, "volume": 6479.049, "close_time": 1773032399999, "quote_volume": 19589.038796, "trades": 267, "taker_buy_base": 2779.017, "taker_buy_quote": 8401.025893 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 3.016, "high": 3.047, "low": 3.006, "close": 3.034, "volume": 12536.281, "close_time": 1773035999999, "quote_volume": 37959.906786, "trades": 393, "taker_buy_base": 6774.222, "taker_buy_quote": 20503.238656 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 3.035, "high": 3.04, "low": 2.986, "close": 2.99, "volume": 7420.024, "close_time": 1773039599999, "quote_volume": 22358.129301, "trades": 310, "taker_buy_base": 4603.245, "taker_buy_quote": 13875.557306 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 2.99, "high": 2.999, "low": 2.973, "close": 2.988, "volume": 3257.276, "close_time": 1773043199999, "quote_volume": 9743.042279, "trades": 225, "taker_buy_base": 1137.731, "taker_buy_quote": 3401.377864 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 2.989, "high": 2.994, "low": 2.963, "close": 2.972, "volume": 6287.82, "close_time": 1773046799999, "quote_volume": 18708.829996, "trades": 428, "taker_buy_base": 2243.44, "taker_buy_quote": 6676.180204 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 2.972, "high": 2.989, "low": 2.96, "close": 2.967, "volume": 12376.595, "close_time": 1773050399999, "quote_volume": 36771.571498, "trades": 458, "taker_buy_base": 6339.486, "taker_buy_quote": 18835.008219 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 2.968, "high": 2.971, "low": 2.948, "close": 2.965, "volume": 13710.941, "close_time": 1773053999999, "quote_volume": 40530.603864, "trades": 363, "taker_buy_base": 5566.607, "taker_buy_quote": 16456.001273 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 2.964, "high": 2.973, "low": 2.94, "close": 2.965, "volume": 6962.398, "close_time": 1773057599999, "quote_volume": 20635.125257, "trades": 357, "taker_buy_base": 3280.648, "taker_buy_quote": 9712.92967 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 2.966, "high": 2.975, "low": 2.953, "close": 2.961, "volume": 18350.609, "close_time": 1773061199999, "quote_volume": 54467.510728, "trades": 447, "taker_buy_base": 6312.015, "taker_buy_quote": 18724.536948 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 2.961, "high": 2.998, "low": 2.96, "close": 2.985, "volume": 11525.578, "close_time": 1773064799999, "quote_volume": 34330.041712, "trades": 668, "taker_buy_base": 4941.723, "taker_buy_quote": 14705.391741 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 2.985, "high": 3.001, "low": 2.97, "close": 2.972, "volume": 19512.764, "close_time": 1773068399999, "quote_volume": 58295.963068, "trades": 657, "taker_buy_base": 10305.969, "taker_buy_quote": 30805.61942 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 2.973, "high": 2.977, "low": 2.947, "close": 2.958, "volume": 14020.837, "close_time": 1773071999999, "quote_volume": 41510.471118, "trades": 378, "taker_buy_base": 3190.342, "taker_buy_quote": 9446.682924 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.958, "high": 2.966, "low": 2.944, "close": 2.953, "volume": 9969.109, "close_time": 1773075599999, "quote_volume": 29427.858457, "trades": 389, "taker_buy_base": 5983.728, "taker_buy_quote": 17661.643745 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 2.954, "high": 2.961, "low": 2.91, "close": 2.924, "volume": 33905.266, "close_time": 1773079199999, "quote_volume": 99241.863639, "trades": 786, "taker_buy_base": 17608.687, "taker_buy_quote": 51488.07588 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 2.923, "high": 2.934, "low": 2.914, "close": 2.916, "volume": 16774.849, "close_time": 1773082799999, "quote_volume": 49074.616599, "trades": 366, "taker_buy_base": 7902.092, "taker_buy_quote": 23116.365242 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 2.918, "high": 2.984, "low": 2.918, "close": 2.94, "volume": 20238.655, "close_time": 1773086399999, "quote_volume": 59568.543773, "trades": 649, "taker_buy_base": 7734.11, "taker_buy_quote": 22719.753293 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2.94, "high": 2.947, "low": 2.917, "close": 2.931, "volume": 20716.945, "close_time": 1773089999999, "quote_volume": 60680.779792, "trades": 581, "taker_buy_base": 11444.599, "taker_buy_quote": 33547.256937 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 2.931, "high": 2.945, "low": 2.909, "close": 2.926, "volume": 15664.768, "close_time": 1773093599999, "quote_volume": 45911.320853, "trades": 414, "taker_buy_base": 6947.62, "taker_buy_quote": 20352.912042 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 2.926, "high": 2.927, "low": 2.876, "close": 2.887, "volume": 30075.959, "close_time": 1773097199999, "quote_volume": 87085.185028, "trades": 765, "taker_buy_base": 13856.689, "taker_buy_quote": 40112.914895 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 2.887, "high": 2.899, "low": 2.873, "close": 2.886, "volume": 14410.738, "close_time": 1773100799999, "quote_volume": 41635.625739, "trades": 502, "taker_buy_base": 6374.094, "taker_buy_quote": 18415.02938 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.885, "high": 2.908, "low": 2.884, "close": 2.885, "volume": 8062.84, "close_time": 1773104399999, "quote_volume": 23341.133971, "trades": 424, "taker_buy_base": 2579.37, "taker_buy_quote": 7472.471145 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 2.884, "high": 2.896, "low": 2.856, "close": 2.893, "volume": 21676.246, "close_time": 1773107999999, "quote_volume": 62387.872493, "trades": 649, "taker_buy_base": 12733.85, "taker_buy_quote": 36639.868933 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 2.893, "high": 2.939, "low": 2.887, "close": 2.936, "volume": 17820.277, "close_time": 1773111599999, "quote_volume": 51776.210601, "trades": 683, "taker_buy_base": 8055.995, "taker_buy_quote": 23383.696663 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 2.936, "high": 2.939, "low": 2.896, "close": 2.898, "volume": 11224.285, "close_time": 1773115199999, "quote_volume": 32826.909045, "trades": 438, "taker_buy_base": 4804.491, "taker_buy_quote": 14055.976245 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.9, "high": 2.929, "low": 2.9, "close": 2.929, "volume": 8899.544, "close_time": 1773118799999, "quote_volume": 25960.178054, "trades": 485, "taker_buy_base": 4892.957, "taker_buy_quote": 14273.746397 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 2.929, "high": 2.934, "low": 2.897, "close": 2.897, "volume": 13464.318, "close_time": 1773122399999, "quote_volume": 39260.254082, "trades": 377, "taker_buy_base": 4976.627, "taker_buy_quote": 14551.436176 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 2.896, "high": 2.916, "low": 2.891, "close": 2.913, "volume": 10108.112, "close_time": 1773125999999, "quote_volume": 29359.132853, "trades": 414, "taker_buy_base": 4759.584, "taker_buy_quote": 13817.644935 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 2.913, "high": 2.924, "low": 2.905, "close": 2.915, "volume": 8210.371, "close_time": 1773129599999, "quote_volume": 23927.556485, "trades": 332, "taker_buy_base": 4367.569, "taker_buy_quote": 12728.306925 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.916, "high": 2.932, "low": 2.911, "close": 2.914, "volume": 17055.92, "close_time": 1773133199999, "quote_volume": 49796.587133, "trades": 550, "taker_buy_base": 11128.862, "taker_buy_quote": 32492.682434 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 2.916, "high": 2.937, "low": 2.913, "close": 2.928, "volume": 13826.498, "close_time": 1773136799999, "quote_volume": 40511.923209, "trades": 268, "taker_buy_base": 8397.074, "taker_buy_quote": 24595.93927 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 2.924, "high": 2.924, "low": 2.889, "close": 2.902, "volume": 18627.734, "close_time": 1773140399999, "quote_volume": 54051.364913, "trades": 311, "taker_buy_base": 6576.78, "taker_buy_quote": 19076.520314 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 2.902, "high": 2.91, "low": 2.888, "close": 2.906, "volume": 9196.271, "close_time": 1773143999999, "quote_volume": 26675.183132, "trades": 250, "taker_buy_base": 5874.22, "taker_buy_quote": 17037.303255 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.906, "high": 2.911, "low": 2.894, "close": 2.902, "volume": 8329.409, "close_time": 1773147599999, "quote_volume": 24154.359539, "trades": 263, "taker_buy_base": 4664.104, "taker_buy_quote": 13521.993373 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 2.903, "high": 2.928, "low": 2.879, "close": 2.899, "volume": 19646.422, "close_time": 1773151199999, "quote_volume": 57116.077563, "trades": 718, "taker_buy_base": 8441.982, "taker_buy_quote": 24524.21272 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 2.9, "high": 2.957, "low": 2.88, "close": 2.956, "volume": 34037.126, "close_time": 1773154799999, "quote_volume": 99140.440619, "trades": 996, "taker_buy_base": 15659.891, "taker_buy_quote": 45673.812446 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 2.956, "high": 2.982, "low": 2.933, "close": 2.972, "volume": 53479.731, "close_time": 1773158399999, "quote_volume": 158134.428367, "trades": 1260, "taker_buy_base": 25240.543, "taker_buy_quote": 74612.240104 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.973, "high": 2.977, "low": 2.957, "close": 2.969, "volume": 30145.32, "close_time": 1773161999999, "quote_volume": 89527.995488, "trades": 856, "taker_buy_base": 17773.902, "taker_buy_quote": 52797.076314 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 2.968, "high": 2.969, "low": 2.9, "close": 2.916, "volume": 52734.803, "close_time": 1773165599999, "quote_volume": 154747.685355, "trades": 1086, "taker_buy_base": 27916.117, "taker_buy_quote": 81984.330718 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 2.915, "high": 2.915, "low": 2.89, "close": 2.903, "volume": 10502.836, "close_time": 1773169199999, "quote_volume": 30466.926349, "trades": 551, "taker_buy_base": 4161.327, "taker_buy_quote": 12071.871206 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 2.903, "high": 2.906, "low": 2.88, "close": 2.892, "volume": 12211.326, "close_time": 1773172799999, "quote_volume": 35346.781322, "trades": 549, "taker_buy_base": 5713.771, "taker_buy_quote": 16536.72298 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.89, "high": 2.914, "low": 2.89, "close": 2.91, "volume": 3663.295, "close_time": 1773176399999, "quote_volume": 10642.301406, "trades": 232, "taker_buy_base": 2372.26, "taker_buy_quote": 6897.093658 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 2.911, "high": 2.922, "low": 2.899, "close": 2.906, "volume": 4479.335, "close_time": 1773179999999, "quote_volume": 13048.422707, "trades": 321, "taker_buy_base": 795.476, "taker_buy_quote": 2316.737925 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 2.907, "high": 2.91, "low": 2.891, "close": 2.896, "volume": 6564.073, "close_time": 1773183599999, "quote_volume": 19034.272178, "trades": 342, "taker_buy_base": 2720.062, "taker_buy_quote": 7888.044801 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 2.897, "high": 2.912, "low": 2.893, "close": 2.903, "volume": 5587.803, "close_time": 1773187199999, "quote_volume": 16228.16696, "trades": 332, "taker_buy_base": 1615.663, "taker_buy_quote": 4693.744383 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.904, "high": 2.904, "low": 2.886, "close": 2.902, "volume": 9140.876, "close_time": 1773190799999, "quote_volume": 26436.683528, "trades": 455, "taker_buy_base": 4375.345, "taker_buy_quote": 12652.659205 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 2.903, "high": 2.921, "low": 2.9, "close": 2.914, "volume": 27978.354, "close_time": 1773194399999, "quote_volume": 81333.764319, "trades": 426, "taker_buy_base": 14650.586, "taker_buy_quote": 42596.004793 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 2.916, "high": 2.934, "low": 2.913, "close": 2.925, "volume": 27408.105, "close_time": 1773197999999, "quote_volume": 80238.025522, "trades": 588, "taker_buy_base": 9300.279, "taker_buy_quote": 27217.737568 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 2.925, "high": 2.939, "low": 2.917, "close": 2.939, "volume": 13072.327, "close_time": 1773201599999, "quote_volume": 38284.880911, "trades": 391, "taker_buy_base": 5001.993, "taker_buy_quote": 14644.101284 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.94, "high": 2.947, "low": 2.92, "close": 2.934, "volume": 11084.342, "close_time": 1773205199999, "quote_volume": 32551.344141, "trades": 501, "taker_buy_base": 4203.954, "taker_buy_quote": 12355.235017 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 2.933, "high": 2.934, "low": 2.898, "close": 2.908, "volume": 12423.045, "close_time": 1773208799999, "quote_volume": 36179.649139, "trades": 401, "taker_buy_base": 4233.401, "taker_buy_quote": 12323.698074 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 2.909, "high": 2.923, "low": 2.907, "close": 2.912, "volume": 2039.966, "close_time": 1773212399999, "quote_volume": 5943.207196, "trades": 211, "taker_buy_base": 610.911, "taker_buy_quote": 1780.02662 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 2.914, "high": 2.925, "low": 2.899, "close": 2.905, "volume": 6262.682, "close_time": 1773215999999, "quote_volume": 18216.958715, "trades": 275, "taker_buy_base": 3408.329, "taker_buy_quote": 9911.211488 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.906, "high": 2.914, "low": 2.901, "close": 2.909, "volume": 5756.136, "close_time": 1773219599999, "quote_volume": 16729.777867, "trades": 332, "taker_buy_base": 1755.062, "taker_buy_quote": 5100.787216 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 2.909, "high": 2.912, "low": 2.897, "close": 2.899, "volume": 12663.605, "close_time": 1773223199999, "quote_volume": 36794.632012, "trades": 391, "taker_buy_base": 8470.072, "taker_buy_quote": 24612.567509 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 2.9, "high": 2.923, "low": 2.9, "close": 2.912, "volume": 6503.526, "close_time": 1773226799999, "quote_volume": 18966.56592, "trades": 305, "taker_buy_base": 3777.061, "taker_buy_quote": 11020.623457 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 2.913, "high": 2.921, "low": 2.906, "close": 2.916, "volume": 13327.744, "close_time": 1773230399999, "quote_volume": 38845.135477, "trades": 389, "taker_buy_base": 5161.018, "taker_buy_quote": 15043.483946 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.917, "high": 2.941, "low": 2.916, "close": 2.938, "volume": 10176.922, "close_time": 1773233999999, "quote_volume": 29805.532277, "trades": 406, "taker_buy_base": 6505.826, "taker_buy_quote": 19051.661367 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 2.938, "high": 2.955, "low": 2.922, "close": 2.941, "volume": 10583.23, "close_time": 1773237599999, "quote_volume": 31083.401333, "trades": 525, "taker_buy_base": 2878.2, "taker_buy_quote": 8459.964271 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 2.943, "high": 2.961, "low": 2.939, "close": 2.945, "volume": 7908.205, "close_time": 1773241199999, "quote_volume": 23348.110715, "trades": 548, "taker_buy_base": 3578.544, "taker_buy_quote": 10566.868095 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 2.947, "high": 2.951, "low": 2.91, "close": 2.935, "volume": 18441.0, "close_time": 1773244799999, "quote_volume": 54100.029432, "trades": 738, "taker_buy_base": 8834.493, "taker_buy_quote": 25919.365076 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.935, "high": 2.942, "low": 2.927, "close": 2.94, "volume": 11152.701, "close_time": 1773248399999, "quote_volume": 32740.194777, "trades": 594, "taker_buy_base": 3141.989, "taker_buy_quote": 9228.108101 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 2.941, "high": 2.969, "low": 2.926, "close": 2.933, "volume": 25528.433, "close_time": 1773251999999, "quote_volume": 75312.251699, "trades": 874, "taker_buy_base": 10487.446, "taker_buy_quote": 30963.877579 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 2.934, "high": 2.945, "low": 2.934, "close": 2.943, "volume": 7740.599, "close_time": 1773255599999, "quote_volume": 22740.907396, "trades": 318, "taker_buy_base": 4147.41, "taker_buy_quote": 12186.387448 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 2.945, "high": 2.95, "low": 2.932, "close": 2.932, "volume": 3180.587, "close_time": 1773259199999, "quote_volume": 9358.74535, "trades": 175, "taker_buy_base": 1828.077, "taker_buy_quote": 5384.567825 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2.932, "high": 2.932, "low": 2.914, "close": 2.928, "volume": 8949.372, "close_time": 1773262799999, "quote_volume": 26120.092908, "trades": 221, "taker_buy_base": 1607.016, "taker_buy_quote": 4694.174291 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 2.928, "high": 2.928, "low": 2.915, "close": 2.92, "volume": 3698.343, "close_time": 1773266399999, "quote_volume": 10805.219946, "trades": 243, "taker_buy_base": 2115.219, "taker_buy_quote": 6177.921464 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 2.92, "high": 2.925, "low": 2.907, "close": 2.913, "volume": 5721.746, "close_time": 1773269999999, "quote_volume": 16678.275869, "trades": 237, "taker_buy_base": 2091.168, "taker_buy_quote": 6091.67336 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 2.914, "high": 2.919, "low": 2.897, "close": 2.899, "volume": 4541.271, "close_time": 1773273599999, "quote_volume": 13199.295302, "trades": 261, "taker_buy_base": 1459.994, "taker_buy_quote": 4248.661024 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.898, "high": 2.901, "low": 2.872, "close": 2.884, "volume": 26906.167, "close_time": 1773277199999, "quote_volume": 77613.485998, "trades": 499, "taker_buy_base": 8655.78, "taker_buy_quote": 24952.116476 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 2.883, "high": 2.883, "low": 2.852, "close": 2.864, "volume": 27240.098, "close_time": 1773280799999, "quote_volume": 77983.894887, "trades": 610, "taker_buy_base": 11589.62, "taker_buy_quote": 33154.296591 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 2.864, "high": 2.878, "low": 2.864, "close": 2.865, "volume": 9193.582, "close_time": 1773284399999, "quote_volume": 26366.875496, "trades": 372, "taker_buy_base": 3694.798, "taker_buy_quote": 10598.233364 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 2.865, "high": 2.881, "low": 2.865, "close": 2.876, "volume": 14607.394, "close_time": 1773287999999, "quote_volume": 41972.816321, "trades": 384, "taker_buy_base": 6777.474, "taker_buy_quote": 19472.494044 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2.877, "high": 2.878, "low": 2.867, "close": 2.875, "volume": 6028.773, "close_time": 1773291599999, "quote_volume": 17319.442932, "trades": 227, "taker_buy_base": 675.284, "taker_buy_quote": 1940.773909 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 2.874, "high": 2.874, "low": 2.86, "close": 2.865, "volume": 6940.699, "close_time": 1773295199999, "quote_volume": 19883.097692, "trades": 288, "taker_buy_base": 1397.63, "taker_buy_quote": 4004.617938 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 2.865, "high": 2.865, "low": 2.826, "close": 2.851, "volume": 28553.931, "close_time": 1773298799999, "quote_volume": 81307.817864, "trades": 622, "taker_buy_base": 12311.193, "taker_buy_quote": 35032.569711 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 2.853, "high": 2.873, "low": 2.852, "close": 2.87, "volume": 13935.999, "close_time": 1773302399999, "quote_volume": 39879.50891, "trades": 326, "taker_buy_base": 7426.952, "taker_buy_quote": 21268.936718 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.87, "high": 2.871, "low": 2.85, "close": 2.857, "volume": 4144.481, "close_time": 1773305999999, "quote_volume": 11849.362532, "trades": 243, "taker_buy_base": 1147.689, "taker_buy_quote": 3284.497228 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 2.857, "high": 2.862, "low": 2.844, "close": 2.852, "volume": 7056.426, "close_time": 1773309599999, "quote_volume": 20106.850862, "trades": 319, "taker_buy_base": 2510.299, "taker_buy_quote": 7154.240418 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 2.853, "high": 2.856, "low": 2.841, "close": 2.854, "volume": 4933.807, "close_time": 1773313199999, "quote_volume": 14063.849118, "trades": 343, "taker_buy_base": 1949.268, "taker_buy_quote": 5557.618717 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 2.854, "high": 2.863, "low": 2.847, "close": 2.854, "volume": 7277.57, "close_time": 1773316799999, "quote_volume": 20786.966126, "trades": 323, "taker_buy_base": 2702.091, "taker_buy_quote": 7721.101296 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.855, "high": 2.857, "low": 2.778, "close": 2.817, "volume": 55344.064, "close_time": 1773320399999, "quote_volume": 155939.808699, "trades": 1412, "taker_buy_base": 22680.059, "taker_buy_quote": 63751.964901 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 2.818, "high": 2.824, "low": 2.752, "close": 2.77, "volume": 74237.174, "close_time": 1773323999999, "quote_volume": 207115.743348, "trades": 1940, "taker_buy_base": 25739.067, "taker_buy_quote": 71674.62479 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 2.77, "high": 2.783, "low": 2.706, "close": 2.741, "volume": 58399.539, "close_time": 1773327599999, "quote_volume": 160143.588283, "trades": 1566, "taker_buy_base": 24736.594, "taker_buy_quote": 67714.002263 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 2.742, "high": 2.766, "low": 2.732, "close": 2.757, "volume": 13930.482, "close_time": 1773331199999, "quote_volume": 38321.611207, "trades": 765, "taker_buy_base": 7877.716, "taker_buy_quote": 21674.132601 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.757, "high": 2.787, "low": 2.752, "close": 2.779, "volume": 13924.498, "close_time": 1773334799999, "quote_volume": 38601.901309, "trades": 504, "taker_buy_base": 8829.879, "taker_buy_quote": 24477.325052 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 2.781, "high": 2.804, "low": 2.768, "close": 2.792, "volume": 17502.809, "close_time": 1773338399999, "quote_volume": 48775.606388, "trades": 475, "taker_buy_base": 9654.718, "taker_buy_quote": 26900.824723 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 2.792, "high": 2.8, "low": 2.782, "close": 2.782, "volume": 6505.757, "close_time": 1773341999999, "quote_volume": 18180.93774, "trades": 264, "taker_buy_base": 3638.841, "taker_buy_quote": 10169.396618 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 2.784, "high": 3.108, "low": 2.755, "close": 2.927, "volume": 805219.407, "close_time": 1773345599999, "quote_volume": 2397045.244156, "trades": 15312, "taker_buy_base": 399850.404, "taker_buy_quote": 1191416.26783 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 2.927, "high": 3.008, "low": 2.891, "close": 2.915, "volume": 375116.538, "close_time": 1773349199999, "quote_volume": 1101985.479727, "trades": 4726, "taker_buy_base": 170112.428, "taker_buy_quote": 499963.635536 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 2.916, "high": 2.942, "low": 2.887, "close": 2.907, "volume": 84309.212, "close_time": 1773352799999, "quote_volume": 245877.59292, "trades": 1177, "taker_buy_base": 39353.218, "taker_buy_quote": 114790.796091 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 2.906, "high": 2.957, "low": 2.905, "close": 2.953, "volume": 59311.88, "close_time": 1773356399999, "quote_volume": 174136.955851, "trades": 944, "taker_buy_base": 29461.365, "taker_buy_quote": 86494.754758 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 2.952, "high": 2.97, "low": 2.914, "close": 2.936, "volume": 86828.686, "close_time": 1773359999999, "quote_volume": 255025.171073, "trades": 1363, "taker_buy_base": 42442.359, "taker_buy_quote": 124670.08518 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.936, "high": 2.997, "low": 2.913, "close": 2.947, "volume": 102745.026, "close_time": 1773363599999, "quote_volume": 303420.95789, "trades": 1731, "taker_buy_base": 47859.015, "taker_buy_quote": 141287.770726 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 2.948, "high": 2.964, "low": 2.926, "close": 2.927, "volume": 56382.656, "close_time": 1773367199999, "quote_volume": 166388.241468, "trades": 1003, "taker_buy_base": 25783.378, "taker_buy_quote": 76118.986922 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 2.925, "high": 2.985, "low": 2.918, "close": 2.961, "volume": 91384.164, "close_time": 1773370799999, "quote_volume": 269855.177097, "trades": 1192, "taker_buy_base": 45434.316, "taker_buy_quote": 134024.471901 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 2.961, "high": 3.064, "low": 2.959, "close": 3.049, "volume": 113505.009, "close_time": 1773374399999, "quote_volume": 340418.950459, "trades": 1721, "taker_buy_base": 61207.83, "taker_buy_quote": 183644.297113 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 3.051, "high": 3.151, "low": 3.049, "close": 3.091, "volume": 295400.46, "close_time": 1773377999999, "quote_volume": 917429.79116, "trades": 4471, "taker_buy_base": 152549.165, "taker_buy_quote": 473549.955838 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 3.09, "high": 3.191, "low": 3.07, "close": 3.168, "volume": 192719.827, "close_time": 1773381599999, "quote_volume": 600052.587146, "trades": 2688, "taker_buy_base": 100843.762, "taker_buy_quote": 314228.754244 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 3.169, "high": 3.429, "low": 3.169, "close": 3.376, "volume": 444503.012, "close_time": 1773385199999, "quote_volume": 1468406.732808, "trades": 10445, "taker_buy_base": 238660.914, "taker_buy_quote": 788436.064711 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 3.37, "high": 3.707, "low": 3.356, "close": 3.586, "volume": 455938.539, "close_time": 1773388799999, "quote_volume": 1628298.140822, "trades": 14858, "taker_buy_base": 231809.837, "taker_buy_quote": 828476.631767 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.586, "high": 3.784, "low": 3.549, "close": 3.747, "volume": 392206.991, "close_time": 1773392399999, "quote_volume": 1424674.845245, "trades": 8285, "taker_buy_base": 216067.424, "taker_buy_quote": 782351.682461 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 3.749, "high": 3.873, "low": 3.621, "close": 3.802, "volume": 321359.312, "close_time": 1773395999999, "quote_volume": 1207521.324255, "trades": 9674, "taker_buy_base": 152036.2, "taker_buy_quote": 572185.378421 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 3.802, "high": 4.074, "low": 3.735, "close": 4.063, "volume": 458469.084, "close_time": 1773399599999, "quote_volume": 1782419.283784, "trades": 11153, "taker_buy_base": 229896.951, "taker_buy_quote": 895785.09684 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 4.064, "high": 4.5, "low": 4.064, "close": 4.367, "volume": 754618.185, "close_time": 1773403199999, "quote_volume": 3243030.245667, "trades": 27327, "taker_buy_base": 365917.718, "taker_buy_quote": 1572465.9251 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 4.363, "high": 4.45, "low": 4.142, "close": 4.3, "volume": 504491.548, "close_time": 1773406799999, "quote_volume": 2154357.102467, "trades": 14411, "taker_buy_base": 235020.653, "taker_buy_quote": 1005013.668816 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 4.301, "high": 4.391, "low": 4.197, "close": 4.315, "volume": 423979.748, "close_time": 1773410399999, "quote_volume": 1814095.480024, "trades": 10399, "taker_buy_base": 204753.689, "taker_buy_quote": 876089.087296 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 4.317, "high": 4.362, "low": 3.841, "close": 3.93, "volume": 697753.244, "close_time": 1773413999999, "quote_volume": 2872733.359995, "trades": 19152, "taker_buy_base": 321258.95, "taker_buy_quote": 1322404.414805 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 3.927, "high": 4.02, "low": 3.706, "close": 3.774, "volume": 605489.09, "close_time": 1773417599999, "quote_volume": 2338882.112028, "trades": 14735, "taker_buy_base": 263531.283, "taker_buy_quote": 1019262.128005 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 3.773, "high": 3.943, "low": 3.756, "close": 3.864, "volume": 377113.554, "close_time": 1773421199999, "quote_volume": 1454707.098865, "trades": 9254, "taker_buy_base": 202906.98, "taker_buy_quote": 783683.194348 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 3.863, "high": 3.919, "low": 3.807, "close": 3.858, "volume": 160650.099, "close_time": 1773424799999, "quote_volume": 620715.640436, "trades": 4856, "taker_buy_base": 77550.252, "taker_buy_quote": 299785.507198 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 3.856, "high": 3.864, "low": 3.726, "close": 3.768, "volume": 170548.212, "close_time": 1773428399999, "quote_volume": 646617.241667, "trades": 4584, "taker_buy_base": 82810.111, "taker_buy_quote": 314074.168392 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 3.767, "high": 3.873, "low": 3.757, "close": 3.839, "volume": 129502.521, "close_time": 1773431999999, "quote_volume": 494191.995465, "trades": 3724, "taker_buy_base": 66208.543, "taker_buy_quote": 252640.000733 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 3.84, "high": 3.929, "low": 3.812, "close": 3.858, "volume": 122677.323, "close_time": 1773435599999, "quote_volume": 473187.983453, "trades": 3439, "taker_buy_base": 50931.145, "taker_buy_quote": 196760.530413 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 3.857, "high": 3.898, "low": 3.799, "close": 3.86, "volume": 65267.391, "close_time": 1773439199999, "quote_volume": 251176.176604, "trades": 2080, "taker_buy_base": 35460.409, "taker_buy_quote": 136635.338175 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 3.863, "high": 3.869, "low": 3.764, "close": 3.833, "volume": 46777.987, "close_time": 1773442799999, "quote_volume": 178106.713827, "trades": 2035, "taker_buy_base": 20803.333, "taker_buy_quote": 79238.779781 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 3.831, "high": 3.887, "low": 3.809, "close": 3.862, "volume": 107436.414, "close_time": 1773446399999, "quote_volume": 413259.456005, "trades": 2929, "taker_buy_base": 53001.769, "taker_buy_quote": 203917.421846 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.86, "high": 3.876, "low": 3.671, "close": 3.752, "volume": 188958.046, "close_time": 1773449999999, "quote_volume": 713994.393481, "trades": 5960, "taker_buy_base": 89242.2, "taker_buy_quote": 337379.255961 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 3.752, "high": 4.059, "low": 3.733, "close": 3.909, "volume": 290482.899, "close_time": 1773453599999, "quote_volume": 1143075.47938, "trades": 9627, "taker_buy_base": 152988.147, "taker_buy_quote": 601425.012425 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 3.908, "high": 4.143, "low": 3.908, "close": 4.103, "volume": 213549.706, "close_time": 1773457199999, "quote_volume": 859399.414913, "trades": 5732, "taker_buy_base": 105380.867, "taker_buy_quote": 424472.158127 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 4.102, "high": 4.418, "low": 4.079, "close": 4.357, "volume": 428579.549, "close_time": 1773460799999, "quote_volume": 1822223.393412, "trades": 12196, "taker_buy_base": 217292.212, "taker_buy_quote": 924566.769536 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 4.356, "high": 4.381, "low": 4.169, "close": 4.182, "volume": 279824.701, "close_time": 1773464399999, "quote_volume": 1193750.088633, "trades": 8567, "taker_buy_base": 130528.753, "taker_buy_quote": 557229.576574 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 4.183, "high": 4.219, "low": 3.97, "close": 3.993, "volume": 222883.942, "close_time": 1773467999999, "quote_volume": 915511.82681, "trades": 6818, "taker_buy_base": 111517.047, "taker_buy_quote": 458346.603121 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 3.993, "high": 4.116, "low": 3.991, "close": 4.08, "volume": 124862.285, "close_time": 1773471599999, "quote_volume": 505658.693248, "trades": 3722, "taker_buy_base": 56828.214, "taker_buy_quote": 230148.008864 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 4.084, "high": 4.194, "low": 4.036, "close": 4.079, "volume": 150801.895, "close_time": 1773475199999, "quote_volume": 616890.751442, "trades": 4698, "taker_buy_base": 71374.904, "taker_buy_quote": 291988.403818 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 4.076, "high": 4.081, "low": 3.85, "close": 3.942, "volume": 220809.658, "close_time": 1773478799999, "quote_volume": 873369.475878, "trades": 6368, "taker_buy_base": 111641.312, "taker_buy_quote": 441705.161769 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 3.94, "high": 3.999, "low": 3.914, "close": 3.975, "volume": 90198.242, "close_time": 1773482399999, "quote_volume": 356586.218525, "trades": 3369, "taker_buy_base": 45282.546, "taker_buy_quote": 178967.90135 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 3.975, "high": 3.975, "low": 3.861, "close": 3.906, "volume": 90207.137, "close_time": 1773485999999, "quote_volume": 352210.655429, "trades": 3078, "taker_buy_base": 43102.043, "taker_buy_quote": 168416.212025 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 3.905, "high": 4.074, "low": 3.896, "close": 4.021, "volume": 125936.935, "close_time": 1773489599999, "quote_volume": 502597.077937, "trades": 3363, "taker_buy_base": 60298.672, "taker_buy_quote": 240725.978912 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 4.02, "high": 4.043, "low": 3.909, "close": 3.971, "volume": 86199.089, "close_time": 1773493199999, "quote_volume": 341893.892788, "trades": 3210, "taker_buy_base": 39447.611, "taker_buy_quote": 156537.571428 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 3.973, "high": 4.032, "low": 3.942, "close": 4.0, "volume": 76492.648, "close_time": 1773496799999, "quote_volume": 305030.725514, "trades": 2800, "taker_buy_base": 36972.453, "taker_buy_quote": 147489.437107 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 3.997, "high": 4.111, "low": 3.964, "close": 4.063, "volume": 164051.532, "close_time": 1773500399999, "quote_volume": 661584.164436, "trades": 4499, "taker_buy_base": 86098.123, "taker_buy_quote": 347477.404045 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 4.064, "high": 4.103, "low": 4.0, "close": 4.038, "volume": 105801.044, "close_time": 1773503999999, "quote_volume": 429192.659335, "trades": 3354, "taker_buy_base": 54946.163, "taker_buy_quote": 223046.820036 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 4.038, "high": 4.089, "low": 4.013, "close": 4.044, "volume": 92312.268, "close_time": 1773507599999, "quote_volume": 373632.312791, "trades": 3219, "taker_buy_base": 47446.591, "taker_buy_quote": 192068.406699 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 4.041, "high": 4.15, "low": 4.02, "close": 4.052, "volume": 106257.502, "close_time": 1773511199999, "quote_volume": 434021.699566, "trades": 3440, "taker_buy_base": 45172.576, "taker_buy_quote": 184585.804225 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 4.051, "high": 4.076, "low": 4.01, "close": 4.03, "volume": 60261.925, "close_time": 1773514799999, "quote_volume": 243805.099193, "trades": 2431, "taker_buy_base": 27826.095, "taker_buy_quote": 112568.120159 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 4.028, "high": 4.039, "low": 3.973, "close": 4.027, "volume": 73518.421, "close_time": 1773518399999, "quote_volume": 294726.346691, "trades": 2046, "taker_buy_base": 35514.777, "taker_buy_quote": 142282.59107 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 4.026, "high": 4.026, "low": 3.962, "close": 3.978, "volume": 49971.373, "close_time": 1773521999999, "quote_volume": 199680.958313, "trades": 1643, "taker_buy_base": 21873.663, "taker_buy_quote": 87387.647262 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 3.979, "high": 4.049, "low": 3.962, "close": 4.031, "volume": 31727.047, "close_time": 1773525599999, "quote_volume": 126884.66175, "trades": 1146, "taker_buy_base": 20280.204, "taker_buy_quote": 81151.505221 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 4.03, "high": 4.078, "low": 3.99, "close": 4.034, "volume": 78213.311, "close_time": 1773529199999, "quote_volume": 315621.280516, "trades": 2220, "taker_buy_base": 45279.869, "taker_buy_quote": 182706.324642 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 4.032, "high": 4.038, "low": 3.999, "close": 4.013, "volume": 39132.721, "close_time": 1773532799999, "quote_volume": 157262.016609, "trades": 1235, "taker_buy_base": 21120.13, "taker_buy_quote": 84922.413438 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 4.012, "high": 4.123, "low": 3.974, "close": 4.056, "volume": 96839.743, "close_time": 1773536399999, "quote_volume": 391877.27821, "trades": 3081, "taker_buy_base": 50929.717, "taker_buy_quote": 206444.032266 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 4.056, "high": 4.139, "low": 4.013, "close": 4.066, "volume": 49389.201, "close_time": 1773539999999, "quote_volume": 201002.533074, "trades": 2211, "taker_buy_base": 24270.183, "taker_buy_quote": 98873.866673 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 4.07, "high": 4.082, "low": 4.041, "close": 4.05, "volume": 31218.633, "close_time": 1773543599999, "quote_volume": 126717.675232, "trades": 1561, "taker_buy_base": 14593.329, "taker_buy_quote": 59227.279006 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 4.047, "high": 4.068, "low": 3.987, "close": 3.996, "volume": 36384.855, "close_time": 1773547199999, "quote_volume": 146498.628197, "trades": 1438, "taker_buy_base": 12974.992, "taker_buy_quote": 52233.884792 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 3.996, "high": 3.997, "low": 3.887, "close": 3.965, "volume": 55070.765, "close_time": 1773550799999, "quote_volume": 216776.312822, "trades": 2095, "taker_buy_base": 24534.37, "taker_buy_quote": 96483.805351 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 3.964, "high": 3.995, "low": 3.876, "close": 3.93, "volume": 85107.566, "close_time": 1773554399999, "quote_volume": 333719.401021, "trades": 2466, "taker_buy_base": 35446.5, "taker_buy_quote": 139002.314668 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 3.929, "high": 3.967, "low": 3.916, "close": 3.967, "volume": 51740.051, "close_time": 1773557999999, "quote_volume": 203867.628014, "trades": 1401, "taker_buy_base": 27831.084, "taker_buy_quote": 109692.769007 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 3.967, "high": 4.061, "low": 3.958, "close": 4.039, "volume": 98096.077, "close_time": 1773561599999, "quote_volume": 393970.256712, "trades": 2515, "taker_buy_base": 48493.365, "taker_buy_quote": 194947.477767 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 4.04, "high": 4.093, "low": 3.999, "close": 4.007, "volume": 104001.169, "close_time": 1773565199999, "quote_volume": 420164.298481, "trades": 2582, "taker_buy_base": 56132.615, "taker_buy_quote": 226693.499339 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 4.006, "high": 4.055, "low": 4.0, "close": 4.045, "volume": 66753.296, "close_time": 1773568799999, "quote_volume": 268400.492979, "trades": 1868, "taker_buy_base": 30445.492, "taker_buy_quote": 122502.245571 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 4.044, "high": 4.088, "low": 4.009, "close": 4.012, "volume": 68030.526, "close_time": 1773572399999, "quote_volume": 275177.14308, "trades": 2077, "taker_buy_base": 41796.174, "taker_buy_quote": 169253.682058 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 4.013, "high": 4.022, "low": 3.974, "close": 4.006, "volume": 25469.388, "close_time": 1773575999999, "quote_volume": 101801.135325, "trades": 1261, "taker_buy_base": 7935.389, "taker_buy_quote": 31711.613094 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 4.005, "high": 4.055, "low": 3.992, "close": 4.0, "volume": 62073.078, "close_time": 1773579599999, "quote_volume": 249673.390468, "trades": 1880, "taker_buy_base": 26644.104, "taker_buy_quote": 107445.134906 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 3.999, "high": 4.004, "low": 3.921, "close": 3.978, "volume": 47808.69, "close_time": 1773583199999, "quote_volume": 189385.94807, "trades": 1889, "taker_buy_base": 22487.545, "taker_buy_quote": 89010.938859 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 3.98, "high": 3.998, "low": 3.934, "close": 3.977, "volume": 45571.097, "close_time": 1773586799999, "quote_volume": 180689.541059, "trades": 1328, "taker_buy_base": 20567.671, "taker_buy_quote": 81537.51706 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 3.977, "high": 3.987, "low": 3.933, "close": 3.955, "volume": 29810.01, "close_time": 1773590399999, "quote_volume": 117930.624567, "trades": 992, "taker_buy_base": 15436.799, "taker_buy_quote": 61105.202101 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 3.959, "high": 4.067, "low": 3.934, "close": 4.059, "volume": 81832.392, "close_time": 1773593999999, "quote_volume": 326552.643702, "trades": 2140, "taker_buy_base": 44745.533, "taker_buy_quote": 178770.281987 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 4.063, "high": 4.095, "low": 4.0, "close": 4.04, "volume": 84498.08, "close_time": 1773597599999, "quote_volume": 341465.820005, "trades": 2223, "taker_buy_base": 41110.386, "taker_buy_quote": 166108.898907 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 4.039, "high": 4.082, "low": 3.964, "close": 3.993, "volume": 73410.084, "close_time": 1773601199999, "quote_volume": 295422.795397, "trades": 1889, "taker_buy_base": 34332.236, "taker_buy_quote": 138246.815728 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 3.995, "high": 4.151, "low": 3.995, "close": 4.102, "volume": 125220.72, "close_time": 1773604799999, "quote_volume": 510504.506023, "trades": 2872, "taker_buy_base": 73579.857, "taker_buy_quote": 299655.701605 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 4.101, "high": 4.134, "low": 4.053, "close": 4.054, "volume": 44593.343, "close_time": 1773608399999, "quote_volume": 182275.917698, "trades": 1792, "taker_buy_base": 14695.046, "taker_buy_quote": 60111.329449 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 4.057, "high": 4.119, "low": 4.044, "close": 4.053, "volume": 48683.219, "close_time": 1773611999999, "quote_volume": 198638.596984, "trades": 1676, "taker_buy_base": 23763.1, "taker_buy_quote": 97003.408313 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 4.055, "high": 4.072, "low": 4.008, "close": 4.018, "volume": 33237.212, "close_time": 1773615599999, "quote_volume": 134261.895165, "trades": 1777, "taker_buy_base": 11411.321, "taker_buy_quote": 46129.237367 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 4.018, "high": 4.06, "low": 3.994, "close": 4.049, "volume": 30437.119, "close_time": 1773619199999, "quote_volume": 122564.95272, "trades": 1279, "taker_buy_base": 15001.168, "taker_buy_quote": 60382.352167 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 4.047, "high": 4.08, "low": 3.998, "close": 4.044, "volume": 63811.926, "close_time": 1773622799999, "quote_volume": 257778.507506, "trades": 1716, "taker_buy_base": 33255.287, "taker_buy_quote": 134468.931908 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 4.046, "high": 4.353, "low": 4.042, "close": 4.163, "volume": 207957.206, "close_time": 1773626399999, "quote_volume": 873586.292382, "trades": 5692, "taker_buy_base": 97198.765, "taker_buy_quote": 407821.763736 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 4.164, "high": 4.197, "low": 3.988, "close": 4.023, "volume": 125089.087, "close_time": 1773629999999, "quote_volume": 509877.389726, "trades": 3161, "taker_buy_base": 56027.156, "taker_buy_quote": 228545.169614 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 4.02, "high": 4.069, "low": 4.014, "close": 4.034, "volume": 54536.691, "close_time": 1773633599999, "quote_volume": 220157.343743, "trades": 1536, "taker_buy_base": 31265.816, "taker_buy_quote": 126232.428579 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 4.036, "high": 4.054, "low": 3.982, "close": 4.021, "volume": 52663.582, "close_time": 1773637199999, "quote_volume": 211631.336918, "trades": 1721, "taker_buy_base": 24049.036, "taker_buy_quote": 96737.288816 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 4.022, "high": 4.044, "low": 3.994, "close": 4.025, "volume": 42783.395, "close_time": 1773640799999, "quote_volume": 171776.799701, "trades": 1294, "taker_buy_base": 22119.572, "taker_buy_quote": 88829.770336 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 4.026, "high": 4.031, "low": 3.993, "close": 4.013, "volume": 30574.564, "close_time": 1773644399999, "quote_volume": 122760.7961, "trades": 767, "taker_buy_base": 13474.05, "taker_buy_quote": 54107.441141 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 4.011, "high": 4.017, "low": 3.948, "close": 3.998, "volume": 57922.824, "close_time": 1773647999999, "quote_volume": 230790.035954, "trades": 1606, "taker_buy_base": 29623.164, "taker_buy_quote": 117952.837677 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 3.999, "high": 4.012, "low": 3.913, "close": 3.923, "volume": 42078.817, "close_time": 1773651599999, "quote_volume": 166334.28826, "trades": 1607, "taker_buy_base": 17613.878, "taker_buy_quote": 69535.632757 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 3.921, "high": 3.965, "low": 3.915, "close": 3.95, "volume": 37435.225, "close_time": 1773655199999, "quote_volume": 147549.940728, "trades": 1101, "taker_buy_base": 18081.585, "taker_buy_quote": 71263.254453 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 3.948, "high": 3.957, "low": 3.843, "close": 3.905, "volume": 88447.582, "close_time": 1773658799999, "quote_volume": 344757.722084, "trades": 1878, "taker_buy_base": 43524.604, "taker_buy_quote": 169487.06303 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 3.906, "high": 3.908, "low": 3.834, "close": 3.902, "volume": 38941.559, "close_time": 1773662399999, "quote_volume": 150984.233453, "trades": 1361, "taker_buy_base": 20465.507, "taker_buy_quote": 79327.869714 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 3.901, "high": 3.911, "low": 3.853, "close": 3.871, "volume": 50434.269, "close_time": 1773665999999, "quote_volume": 195810.052512, "trades": 1496, "taker_buy_base": 23888.924, "taker_buy_quote": 92769.446215 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 3.871, "high": 3.899, "low": 3.771, "close": 3.821, "volume": 85395.643, "close_time": 1773669599999, "quote_volume": 326714.731643, "trades": 2190, "taker_buy_base": 43772.199, "taker_buy_quote": 167450.710805 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 3.824, "high": 3.855, "low": 3.774, "close": 3.846, "volume": 51861.27, "close_time": 1773673199999, "quote_volume": 198114.239857, "trades": 1482, "taker_buy_base": 23854.823, "taker_buy_quote": 91102.071549 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 3.847, "high": 3.856, "low": 3.805, "close": 3.828, "volume": 51595.11, "close_time": 1773676799999, "quote_volume": 197793.011614, "trades": 998, "taker_buy_base": 20372.122, "taker_buy_quote": 78053.266421 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 3.828, "high": 3.872, "low": 3.826, "close": 3.859, "volume": 36147.179, "close_time": 1773680399999, "quote_volume": 139157.259607, "trades": 1005, "taker_buy_base": 18251.776, "taker_buy_quote": 70272.696575 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 3.86, "high": 3.934, "low": 3.858, "close": 3.885, "volume": 78535.347, "close_time": 1773683999999, "quote_volume": 306405.231417, "trades": 1610, "taker_buy_base": 35435.032, "taker_buy_quote": 138137.59947 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 3.885, "high": 3.913, "low": 3.864, "close": 3.882, "volume": 43592.013, "close_time": 1773687599999, "quote_volume": 169257.835396, "trades": 2105, "taker_buy_base": 22911.435, "taker_buy_quote": 88969.245515 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 3.882, "high": 3.923, "low": 3.875, "close": 3.91, "volume": 29342.678, "close_time": 1773691199999, "quote_volume": 114600.381195, "trades": 696, "taker_buy_base": 16857.043, "taker_buy_quote": 65841.145649 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 3.911, "high": 3.92, "low": 3.888, "close": 3.907, "volume": 20300.557, "close_time": 1773694799999, "quote_volume": 79200.478821, "trades": 1403, "taker_buy_base": 9868.633, "taker_buy_quote": 38498.315008 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 3.906, "high": 3.909, "low": 3.856, "close": 3.873, "volume": 19172.828, "close_time": 1773698399999, "quote_volume": 74553.42667, "trades": 784, "taker_buy_base": 9317.236, "taker_buy_quote": 36283.896409 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 3.87, "high": 3.925, "low": 3.861, "close": 3.903, "volume": 33928.18, "close_time": 1773701999999, "quote_volume": 132107.779251, "trades": 1203, "taker_buy_base": 16033.595, "taker_buy_quote": 62421.135794 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 3.904, "high": 3.927, "low": 3.876, "close": 3.904, "volume": 13257.25, "close_time": 1773705599999, "quote_volume": 51776.353305, "trades": 683, "taker_buy_base": 7491.949, "taker_buy_quote": 29278.026848 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.903, "high": 3.928, "low": 3.871, "close": 3.888, "volume": 31907.518, "close_time": 1773709199999, "quote_volume": 124207.443492, "trades": 1320, "taker_buy_base": 13241.513, "taker_buy_quote": 51568.983719 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 3.889, "high": 3.949, "low": 3.858, "close": 3.939, "volume": 44459.41, "close_time": 1773712799999, "quote_volume": 173125.140124, "trades": 1800, "taker_buy_base": 18448.972, "taker_buy_quote": 71788.977876 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 3.938, "high": 3.973, "low": 3.834, "close": 3.868, "volume": 58194.301, "close_time": 1773716399999, "quote_volume": 226821.167522, "trades": 2435, "taker_buy_base": 25918.325, "taker_buy_quote": 101022.854909 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 3.866, "high": 3.886, "low": 3.771, "close": 3.791, "volume": 74992.424, "close_time": 1773719999999, "quote_volume": 285339.480506, "trades": 2073, "taker_buy_base": 30106.14, "taker_buy_quote": 114593.856609 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 3.791, "high": 3.801, "low": 3.716, "close": 3.747, "volume": 52974.874, "close_time": 1773723599999, "quote_volume": 198525.065351, "trades": 1907, "taker_buy_base": 19450.115, "taker_buy_quote": 72947.903829 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 3.748, "high": 3.765, "low": 3.693, "close": 3.71, "volume": 44979.635, "close_time": 1773727199999, "quote_volume": 167583.094837, "trades": 1216, "taker_buy_base": 17915.129, "taker_buy_quote": 66763.372737 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 3.711, "high": 3.745, "low": 3.673, "close": 3.728, "volume": 28312.829, "close_time": 1773730799999, "quote_volume": 105034.646726, "trades": 951, "taker_buy_base": 11392.298, "taker_buy_quote": 42280.847904 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 3.728, "high": 3.776, "low": 3.719, "close": 3.721, "volume": 33748.286, "close_time": 1773734399999, "quote_volume": 126526.439246, "trades": 920, "taker_buy_base": 13340.176, "taker_buy_quote": 50017.558393 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 3.722, "high": 3.745, "low": 3.705, "close": 3.721, "volume": 27513.184, "close_time": 1773737999999, "quote_volume": 102520.586977, "trades": 687, "taker_buy_base": 10764.888, "taker_buy_quote": 40105.647597 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 3.72, "high": 3.735, "low": 3.699, "close": 3.709, "volume": 24415.014, "close_time": 1773741599999, "quote_volume": 90667.754638, "trades": 764, "taker_buy_base": 7545.657, "taker_buy_quote": 28015.652821 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 3.708, "high": 3.725, "low": 3.689, "close": 3.711, "volume": 33140.07, "close_time": 1773745199999, "quote_volume": 122951.438001, "trades": 631, "taker_buy_base": 15268.767, "taker_buy_quote": 56637.50585 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 3.712, "high": 3.734, "low": 3.705, "close": 3.721, "volume": 16692.844, "close_time": 1773748799999, "quote_volume": 62153.371144, "trades": 577, "taker_buy_base": 7996.248, "taker_buy_quote": 29769.8285 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 3.719, "high": 3.75, "low": 3.649, "close": 3.7, "volume": 101911.022, "close_time": 1773752399999, "quote_volume": 377566.436002, "trades": 2266, "taker_buy_base": 42639.976, "taker_buy_quote": 157744.407073 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 3.699, "high": 3.71, "low": 3.663, "close": 3.694, "volume": 49733.501, "close_time": 1773755999999, "quote_volume": 183429.220266, "trades": 1454, "taker_buy_base": 22191.619, "taker_buy_quote": 81845.297975 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 3.694, "high": 3.73, "low": 3.689, "close": 3.713, "volume": 15348.01, "close_time": 1773759599999, "quote_volume": 57055.667677, "trades": 890, "taker_buy_base": 7117.217, "taker_buy_quote": 26456.836507 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 3.713, "high": 3.727, "low": 3.694, "close": 3.703, "volume": 24703.376, "close_time": 1773763199999, "quote_volume": 91611.146616, "trades": 955, "taker_buy_base": 9595.366, "taker_buy_quote": 35608.70957 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.704, "high": 3.713, "low": 3.694, "close": 3.712, "volume": 15223.474, "close_time": 1773766799999, "quote_volume": 56406.192494, "trades": 610, "taker_buy_base": 8641.731, "taker_buy_quote": 32017.852504 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 3.713, "high": 3.72, "low": 3.693, "close": 3.701, "volume": 5741.934, "close_time": 1773770399999, "quote_volume": 21290.375987, "trades": 435, "taker_buy_base": 2532.103, "taker_buy_quote": 9390.096689 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 3.701, "high": 3.701, "low": 3.676, "close": 3.696, "volume": 9392.411, "close_time": 1773773999999, "quote_volume": 34630.326773, "trades": 666, "taker_buy_base": 2840.483, "taker_buy_quote": 10483.052611 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 3.696, "high": 3.7, "low": 3.677, "close": 3.68, "volume": 6489.248, "close_time": 1773777599999, "quote_volume": 23967.381914, "trades": 481, "taker_buy_base": 2855.487, "taker_buy_quote": 10550.284474 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.681, "high": 3.701, "low": 3.67, "close": 3.69, "volume": 6324.51, "close_time": 1773781199999, "quote_volume": 23299.332211, "trades": 478, "taker_buy_base": 4105.532, "taker_buy_quote": 15129.232084 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 3.689, "high": 3.691, "low": 3.667, "close": 3.684, "volume": 7716.333, "close_time": 1773784799999, "quote_volume": 28416.041389, "trades": 387, "taker_buy_base": 3039.54, "taker_buy_quote": 11204.700472 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 3.685, "high": 3.696, "low": 3.664, "close": 3.685, "volume": 13736.824, "close_time": 1773788399999, "quote_volume": 50585.166523, "trades": 458, "taker_buy_base": 6172.046, "taker_buy_quote": 22728.830104 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 3.687, "high": 3.71, "low": 3.649, "close": 3.662, "volume": 12624.414, "close_time": 1773791999999, "quote_volume": 46466.852669, "trades": 773, "taker_buy_base": 6993.957, "taker_buy_quote": 25783.756371 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.66, "high": 3.692, "low": 3.616, "close": 3.678, "volume": 59765.867, "close_time": 1773795599999, "quote_volume": 218229.683564, "trades": 1719, "taker_buy_base": 26321.071, "taker_buy_quote": 96250.92148 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 3.678, "high": 3.736, "low": 3.672, "close": 3.734, "volume": 38848.408, "close_time": 1773799199999, "quote_volume": 143726.637818, "trades": 1253, "taker_buy_base": 18505.097, "taker_buy_quote": 68488.928338 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 3.733, "high": 3.768, "low": 3.7, "close": 3.714, "volume": 39036.937, "close_time": 1773802799999, "quote_volume": 145365.270448, "trades": 1232, "taker_buy_base": 18054.935, "taker_buy_quote": 67160.456074 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 3.713, "high": 3.726, "low": 3.69, "close": 3.717, "volume": 12589.702, "close_time": 1773806399999, "quote_volume": 46665.039649, "trades": 566, "taker_buy_base": 4854.13, "taker_buy_quote": 18002.197973 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.717, "high": 3.729, "low": 3.694, "close": 3.723, "volume": 9706.512, "close_time": 1773809999999, "quote_volume": 36052.227768, "trades": 476, "taker_buy_base": 4617.483, "taker_buy_quote": 17158.895834 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 3.722, "high": 3.762, "low": 3.702, "close": 3.714, "volume": 34518.515, "close_time": 1773813599999, "quote_volume": 128748.650906, "trades": 819, "taker_buy_base": 22003.856, "taker_buy_quote": 82011.73419 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 3.716, "high": 3.732, "low": 3.699, "close": 3.719, "volume": 18075.087, "close_time": 1773817199999, "quote_volume": 67195.712011, "trades": 462, "taker_buy_base": 9796.097, "taker_buy_quote": 36423.503308 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 3.718, "high": 3.721, "low": 3.662, "close": 3.709, "volume": 15638.13, "close_time": 1773820799999, "quote_volume": 57712.185959, "trades": 580, "taker_buy_base": 6874.147, "taker_buy_quote": 25408.001727 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.71, "high": 3.717, "low": 3.677, "close": 3.684, "volume": 12044.544, "close_time": 1773824399999, "quote_volume": 44363.942879, "trades": 527, "taker_buy_base": 3306.344, "taker_buy_quote": 12181.483195 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 3.682, "high": 3.691, "low": 3.658, "close": 3.664, "volume": 7688.815, "close_time": 1773827999999, "quote_volume": 28214.188536, "trades": 469, "taker_buy_base": 4666.079, "taker_buy_quote": 17119.227785 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 3.664, "high": 3.68, "low": 3.646, "close": 3.672, "volume": 16548.354, "close_time": 1773831599999, "quote_volume": 60602.632264, "trades": 522, "taker_buy_base": 7426.771, "taker_buy_quote": 27209.257148 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 3.672, "high": 3.692, "low": 3.595, "close": 3.613, "volume": 47239.824, "close_time": 1773835199999, "quote_volume": 171935.372047, "trades": 1456, "taker_buy_base": 26308.904, "taker_buy_quote": 95648.302317 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.611, "high": 3.619, "low": 3.534, "close": 3.542, "volume": 39495.713, "close_time": 1773838799999, "quote_volume": 141441.61786, "trades": 1348, "taker_buy_base": 12551.402, "taker_buy_quote": 44871.199015 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 3.545, "high": 3.573, "low": 3.514, "close": 3.521, "volume": 28423.895, "close_time": 1773842399999, "quote_volume": 100872.115559, "trades": 1092, "taker_buy_base": 12219.981, "taker_buy_quote": 43416.417649 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 3.523, "high": 3.53, "low": 3.422, "close": 3.429, "volume": 69127.119, "close_time": 1773845999999, "quote_volume": 239686.969128, "trades": 1865, "taker_buy_base": 24730.909, "taker_buy_quote": 85787.188793 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 3.43, "high": 3.472, "low": 3.409, "close": 3.44, "volume": 37191.275, "close_time": 1773849599999, "quote_volume": 128389.621781, "trades": 1090, "taker_buy_base": 15610.996, "taker_buy_quote": 53911.104983 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 3.439, "high": 3.464, "low": 3.422, "close": 3.464, "volume": 43209.828, "close_time": 1773853199999, "quote_volume": 149034.78743, "trades": 954, "taker_buy_base": 19043.669, "taker_buy_quote": 65632.115859 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 3.462, "high": 3.531, "low": 3.442, "close": 3.525, "volume": 42647.558, "close_time": 1773856799999, "quote_volume": 148900.099049, "trades": 1341, "taker_buy_base": 20980.597, "taker_buy_quote": 73131.585089 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 3.523, "high": 3.55, "low": 3.501, "close": 3.513, "volume": 19142.62, "close_time": 1773860399999, "quote_volume": 67510.341616, "trades": 856, "taker_buy_base": 11713.709, "taker_buy_quote": 41326.818395 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 3.514, "high": 3.563, "low": 3.504, "close": 3.509, "volume": 29208.759, "close_time": 1773863999999, "quote_volume": 103130.662099, "trades": 767, "taker_buy_base": 10641.862, "taker_buy_quote": 37581.677738 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 3.507, "high": 3.507, "low": 3.474, "close": 3.485, "volume": 11745.922, "close_time": 1773867599999, "quote_volume": 40983.619186, "trades": 571, "taker_buy_base": 5176.705, "taker_buy_quote": 18058.510185 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 3.484, "high": 3.499, "low": 3.481, "close": 3.491, "volume": 3383.937, "close_time": 1773871199999, "quote_volume": 11803.2952, "trades": 158, "taker_buy_base": 1553.144, "taker_buy_quote": 5421.912915 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 3.49, "high": 3.501, "low": 3.475, "close": 3.501, "volume": 10011.265, "close_time": 1773874799999, "quote_volume": 34936.83626, "trades": 330, "taker_buy_base": 5591.422, "taker_buy_quote": 19534.443006 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 3.502, "high": 3.505, "low": 3.479, "close": 3.485, "volume": 12852.353, "close_time": 1773878399999, "quote_volume": 44902.571167, "trades": 355, "taker_buy_base": 5866.926, "taker_buy_quote": 20504.189651 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.485, "high": 3.538, "low": 3.472, "close": 3.524, "volume": 15002.621, "close_time": 1773881999999, "quote_volume": 52566.687616, "trades": 711, "taker_buy_base": 6752.205, "taker_buy_quote": 23633.890401 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 3.522, "high": 3.53, "low": 3.492, "close": 3.496, "volume": 24244.318, "close_time": 1773885599999, "quote_volume": 84966.409677, "trades": 1049, "taker_buy_base": 13484.89, "taker_buy_quote": 47278.802931 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 3.495, "high": 3.516, "low": 3.482, "close": 3.489, "volume": 10990.924, "close_time": 1773889199999, "quote_volume": 38497.10114, "trades": 496, "taker_buy_base": 6202.984, "taker_buy_quote": 21717.980245 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 3.49, "high": 3.509, "low": 3.47, "close": 3.47, "volume": 25220.772, "close_time": 1773892799999, "quote_volume": 88078.997464, "trades": 588, "taker_buy_base": 10033.183, "taker_buy_quote": 35083.103324 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.47, "high": 3.484, "low": 3.464, "close": 3.478, "volume": 26586.808, "close_time": 1773896399999, "quote_volume": 92343.903121, "trades": 388, "taker_buy_base": 15698.194, "taker_buy_quote": 54510.257599 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 3.479, "high": 3.485, "low": 3.45, "close": 3.454, "volume": 15677.108, "close_time": 1773899999999, "quote_volume": 54229.990543, "trades": 381, "taker_buy_base": 8646.985, "taker_buy_quote": 29911.555178 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 3.456, "high": 3.462, "low": 3.431, "close": 3.432, "volume": 13139.3, "close_time": 1773903599999, "quote_volume": 45171.420091, "trades": 358, "taker_buy_base": 7782.73, "taker_buy_quote": 26732.431727 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 3.433, "high": 3.439, "low": 3.387, "close": 3.43, "volume": 29097.857, "close_time": 1773907199999, "quote_volume": 99469.657408, "trades": 934, "taker_buy_base": 14378.397, "taker_buy_quote": 49154.946798 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 3.43, "high": 3.445, "low": 3.414, "close": 3.434, "volume": 12331.679, "close_time": 1773910799999, "quote_volume": 42288.372037, "trades": 421, "taker_buy_base": 4410.394, "taker_buy_quote": 15120.878056 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 3.434, "high": 3.474, "low": 3.434, "close": 3.461, "volume": 18571.991, "close_time": 1773914399999, "quote_volume": 64200.43052, "trades": 657, "taker_buy_base": 10151.894, "taker_buy_quote": 35076.928224 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 3.459, "high": 3.472, "low": 3.44, "close": 3.444, "volume": 20075.826, "close_time": 1773917999999, "quote_volume": 69232.564524, "trades": 405, "taker_buy_base": 8991.741, "taker_buy_quote": 30998.992862 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 3.445, "high": 3.451, "low": 3.419, "close": 3.421, "volume": 8080.204, "close_time": 1773921599999, "quote_volume": 27754.725856, "trades": 317, "taker_buy_base": 4950.146, "taker_buy_quote": 17024.552193 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 3.419, "high": 3.422, "low": 3.365, "close": 3.369, "volume": 21882.563, "close_time": 1773925199999, "quote_volume": 74191.886831, "trades": 770, "taker_buy_base": 12263.518, "taker_buy_quote": 41597.692805 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 3.368, "high": 3.4, "low": 3.356, "close": 3.392, "volume": 19914.579, "close_time": 1773928799999, "quote_volume": 67282.968494, "trades": 872, "taker_buy_base": 9972.893, "taker_buy_quote": 33752.295969 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 3.393, "high": 3.404, "low": 3.365, "close": 3.399, "volume": 7046.965, "close_time": 1773932399999, "quote_volume": 23850.230154, "trades": 407, "taker_buy_base": 3579.884, "taker_buy_quote": 12111.824583 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 3.398, "high": 3.398, "low": 3.335, "close": 3.371, "volume": 25443.048, "close_time": 1773935999999, "quote_volume": 85517.089967, "trades": 829, "taker_buy_base": 11224.523, "taker_buy_quote": 37735.659613 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 3.371, "high": 3.377, "low": 3.347, "close": 3.347, "volume": 9795.143, "close_time": 1773939599999, "quote_volume": 32917.451581, "trades": 480, "taker_buy_base": 3742.334, "taker_buy_quote": 12575.646093 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 3.35, "high": 3.368, "low": 3.324, "close": 3.36, "volume": 5868.008, "close_time": 1773943199999, "quote_volume": 19630.429314, "trades": 456, "taker_buy_base": 3247.27, "taker_buy_quote": 10868.32567 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 3.359, "high": 3.364, "low": 3.303, "close": 3.322, "volume": 17066.992, "close_time": 1773946799999, "quote_volume": 56718.043567, "trades": 559, "taker_buy_base": 5400.385, "taker_buy_quote": 17922.034067 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 3.322, "high": 3.357, "low": 3.319, "close": 3.337, "volume": 16646.791, "close_time": 1773950399999, "quote_volume": 55608.058887, "trades": 643, "taker_buy_base": 7987.178, "taker_buy_quote": 26679.301389 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 3.338, "high": 3.359, "low": 3.319, "close": 3.356, "volume": 12315.254, "close_time": 1773953999999, "quote_volume": 41197.50803, "trades": 408, "taker_buy_base": 7695.799, "taker_buy_quote": 25749.081431 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 3.356, "high": 3.379, "low": 3.355, "close": 3.371, "volume": 9113.101, "close_time": 1773957599999, "quote_volume": 30703.601205, "trades": 319, "taker_buy_base": 4287.041, "taker_buy_quote": 14446.360144 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 3.37, "high": 3.382, "low": 3.355, "close": 3.362, "volume": 6601.771, "close_time": 1773961199999, "quote_volume": 22242.471748, "trades": 269, "taker_buy_base": 2884.493, "taker_buy_quote": 9734.442987 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 3.364, "high": 3.37, "low": 3.33, "close": 3.348, "volume": 10829.019, "close_time": 1773964799999, "quote_volume": 36210.30009, "trades": 354, "taker_buy_base": 4629.508, "taker_buy_quote": 15478.490304 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.35, "high": 3.375, "low": 3.35, "close": 3.356, "volume": 12067.245, "close_time": 1773968399999, "quote_volume": 40593.954098, "trades": 375, "taker_buy_base": 4234.56, "taker_buy_quote": 14256.082302 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 3.355, "high": 3.376, "low": 3.345, "close": 3.363, "volume": 4729.724, "close_time": 1773971999999, "quote_volume": 15895.270583, "trades": 264, "taker_buy_base": 3311.638, "taker_buy_quote": 11129.777952 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 3.363, "high": 3.442, "low": 3.358, "close": 3.42, "volume": 13575.444, "close_time": 1773975599999, "quote_volume": 46266.263206, "trades": 657, "taker_buy_base": 7614.488, "taker_buy_quote": 25980.046726 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 3.419, "high": 3.446, "low": 3.393, "close": 3.401, "volume": 38193.429, "close_time": 1773979199999, "quote_volume": 130600.195621, "trades": 713, "taker_buy_base": 18394.087, "taker_buy_quote": 62894.206094 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.404, "high": 3.406, "low": 3.368, "close": 3.385, "volume": 8722.929, "close_time": 1773982799999, "quote_volume": 29491.047919, "trades": 330, "taker_buy_base": 5842.137, "taker_buy_quote": 19746.447082 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 3.382, "high": 3.39, "low": 3.351, "close": 3.353, "volume": 26261.544, "close_time": 1773986399999, "quote_volume": 88449.909329, "trades": 439, "taker_buy_base": 10925.271, "taker_buy_quote": 36831.085438 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 3.354, "high": 3.358, "low": 3.321, "close": 3.331, "volume": 10303.962, "close_time": 1773989999999, "quote_volume": 34404.75263, "trades": 332, "taker_buy_base": 5436.679, "taker_buy_quote": 18183.411333 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 3.33, "high": 3.343, "low": 3.319, "close": 3.341, "volume": 18320.743, "close_time": 1773993599999, "quote_volume": 61038.561312, "trades": 424, "taker_buy_base": 11534.759, "taker_buy_quote": 38445.420136 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.341, "high": 3.367, "low": 3.337, "close": 3.351, "volume": 15317.915, "close_time": 1773997199999, "quote_volume": 51369.375628, "trades": 347, "taker_buy_base": 6708.885, "taker_buy_quote": 22504.318283 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 3.351, "high": 3.352, "low": 3.318, "close": 3.348, "volume": 11400.53, "close_time": 1774000799999, "quote_volume": 38023.896053, "trades": 384, "taker_buy_base": 7049.457, "taker_buy_quote": 23508.252432 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 3.348, "high": 3.35, "low": 3.327, "close": 3.347, "volume": 13040.218, "close_time": 1774004399999, "quote_volume": 43517.046074, "trades": 259, "taker_buy_base": 8670.581, "taker_buy_quote": 28943.693242 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 3.345, "high": 3.36, "low": 3.314, "close": 3.342, "volume": 35237.613, "close_time": 1774007999999, "quote_volume": 117542.570476, "trades": 587, "taker_buy_base": 13620.07, "taker_buy_quote": 45491.469743 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3.342, "high": 3.357, "low": 3.325, "close": 3.329, "volume": 31120.015, "close_time": 1774011599999, "quote_volume": 103868.587076, "trades": 340, "taker_buy_base": 13923.257, "taker_buy_quote": 46490.45074 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 3.33, "high": 3.349, "low": 3.301, "close": 3.308, "volume": 24226.877, "close_time": 1774015199999, "quote_volume": 80718.361022, "trades": 570, "taker_buy_base": 10907.594, "taker_buy_quote": 36359.504928 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 3.306, "high": 3.332, "low": 3.292, "close": 3.311, "volume": 30762.844, "close_time": 1774018799999, "quote_volume": 101902.828954, "trades": 394, "taker_buy_base": 13393.98, "taker_buy_quote": 44350.902497 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 3.311, "high": 3.333, "low": 3.305, "close": 3.331, "volume": 10772.059, "close_time": 1774022399999, "quote_volume": 35791.804127, "trades": 299, "taker_buy_base": 7392.936, "taker_buy_quote": 24566.747283 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 3.332, "high": 3.357, "low": 3.326, "close": 3.354, "volume": 9733.938, "close_time": 1774025999999, "quote_volume": 32498.03878, "trades": 371, "taker_buy_base": 5887.698, "taker_buy_quote": 19657.849628 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 3.356, "high": 3.361, "low": 3.327, "close": 3.346, "volume": 39288.184, "close_time": 1774029599999, "quote_volume": 131177.202266, "trades": 430, "taker_buy_base": 32339.673, "taker_buy_quote": 107983.304184 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 3.347, "high": 3.352, "low": 3.317, "close": 3.32, "volume": 9564.142, "close_time": 1774033199999, "quote_volume": 31882.560915, "trades": 336, "taker_buy_base": 3058.971, "taker_buy_quote": 10213.751725 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 3.322, "high": 3.338, "low": 3.309, "close": 3.337, "volume": 4985.656, "close_time": 1774036799999, "quote_volume": 16544.575615, "trades": 272, "taker_buy_base": 2672.83, "taker_buy_quote": 8873.208672 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 3.337, "high": 3.342, "low": 3.319, "close": 3.342, "volume": 5405.733, "close_time": 1774040399999, "quote_volume": 18020.358982, "trades": 223, "taker_buy_base": 1557.623, "taker_buy_quote": 5194.945013 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 3.343, "high": 3.378, "low": 3.341, "close": 3.349, "volume": 17102.346, "close_time": 1774043999999, "quote_volume": 57435.982862, "trades": 336, "taker_buy_base": 9229.513, "taker_buy_quote": 30972.688722 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 3.35, "high": 3.367, "low": 3.346, "close": 3.351, "volume": 4869.206, "close_time": 1774047599999, "quote_volume": 16349.673782, "trades": 128, "taker_buy_base": 3021.88, "taker_buy_quote": 10145.478172 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 3.349, "high": 3.354, "low": 3.33, "close": 3.347, "volume": 10919.284, "close_time": 1774051199999, "quote_volume": 36551.247099, "trades": 206, "taker_buy_base": 2216.967, "taker_buy_quote": 7417.451493 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.346, "high": 3.381, "low": 3.343, "close": 3.349, "volume": 9005.73, "close_time": 1774054799999, "quote_volume": 30243.723827, "trades": 351, "taker_buy_base": 4222.161, "taker_buy_quote": 14158.872206 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 3.348, "high": 3.348, "low": 3.333, "close": 3.336, "volume": 2426.439, "close_time": 1774058399999, "quote_volume": 8104.961417, "trades": 147, "taker_buy_base": 979.503, "taker_buy_quote": 3273.226824 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 3.334, "high": 3.359, "low": 3.329, "close": 3.349, "volume": 6887.916, "close_time": 1774061999999, "quote_volume": 23030.784717, "trades": 186, "taker_buy_base": 3512.203, "taker_buy_quote": 11723.03159 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 3.349, "high": 3.371, "low": 3.345, "close": 3.364, "volume": 3056.15, "close_time": 1774065599999, "quote_volume": 10276.797181, "trades": 118, "taker_buy_base": 1943.6, "taker_buy_quote": 6531.374509 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 3.364, "high": 3.398, "low": 3.364, "close": 3.373, "volume": 19907.677, "close_time": 1774069199999, "quote_volume": 67256.534789, "trades": 365, "taker_buy_base": 7142.205, "taker_buy_quote": 24123.174002 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 3.374, "high": 3.388, "low": 3.367, "close": 3.385, "volume": 21503.834, "close_time": 1774072799999, "quote_volume": 72609.141636, "trades": 274, "taker_buy_base": 13111.97, "taker_buy_quote": 44279.522243 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 3.385, "high": 3.385, "low": 3.352, "close": 3.357, "volume": 7813.767, "close_time": 1774076399999, "quote_volume": 26300.113053, "trades": 233, "taker_buy_base": 2820.269, "taker_buy_quote": 9492.599829 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 3.356, "high": 3.373, "low": 3.346, "close": 3.347, "volume": 4500.023, "close_time": 1774079999999, "quote_volume": 15109.746933, "trades": 211, "taker_buy_base": 2787.582, "taker_buy_quote": 9358.027121 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 3.346, "high": 3.351, "low": 3.334, "close": 3.346, "volume": 7337.454, "close_time": 1774083599999, "quote_volume": 24549.95603, "trades": 226, "taker_buy_base": 3689.92, "taker_buy_quote": 12349.356303 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 3.349, "high": 3.371, "low": 3.346, "close": 3.355, "volume": 21013.363, "close_time": 1774087199999, "quote_volume": 70534.811822, "trades": 327, "taker_buy_base": 13921.03, "taker_buy_quote": 46735.51414 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 3.357, "high": 3.363, "low": 3.347, "close": 3.347, "volume": 2740.959, "close_time": 1774090799999, "quote_volume": 9202.585665, "trades": 183, "taker_buy_base": 1080.117, "taker_buy_quote": 3627.942507 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 3.346, "high": 3.354, "low": 3.34, "close": 3.352, "volume": 6125.909, "close_time": 1774094399999, "quote_volume": 20494.459726, "trades": 185, "taker_buy_base": 3367.41, "taker_buy_quote": 11268.849436 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 3.352, "high": 3.355, "low": 3.337, "close": 3.342, "volume": 3860.025, "close_time": 1774097999999, "quote_volume": 12917.13532, "trades": 160, "taker_buy_base": 1354.798, "taker_buy_quote": 4537.692407 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 3.343, "high": 3.348, "low": 3.333, "close": 3.343, "volume": 3237.495, "close_time": 1774101599999, "quote_volume": 10811.023265, "trades": 177, "taker_buy_base": 1466.008, "taker_buy_quote": 4897.882979 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 3.344, "high": 3.388, "low": 3.344, "close": 3.375, "volume": 13722.363, "close_time": 1774105199999, "quote_volume": 46280.201445, "trades": 410, "taker_buy_base": 6808.11, "taker_buy_quote": 22952.720425 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 3.374, "high": 3.388, "low": 3.359, "close": 3.374, "volume": 8205.512, "close_time": 1774108799999, "quote_volume": 27683.575496, "trades": 428, "taker_buy_base": 3857.046, "taker_buy_quote": 13014.72518 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.375, "high": 3.385, "low": 3.351, "close": 3.357, "volume": 9988.414, "close_time": 1774112399999, "quote_volume": 33639.798305, "trades": 321, "taker_buy_base": 4127.109, "taker_buy_quote": 13921.01437 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 3.357, "high": 3.364, "low": 3.345, "close": 3.348, "volume": 11768.459, "close_time": 1774115999999, "quote_volume": 39472.217179, "trades": 217, "taker_buy_base": 3831.187, "taker_buy_quote": 12847.850417 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 3.346, "high": 3.356, "low": 3.337, "close": 3.355, "volume": 9673.125, "close_time": 1774119599999, "quote_volume": 32397.596197, "trades": 200, "taker_buy_base": 5675.323, "taker_buy_quote": 19018.723453 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 3.352, "high": 3.361, "low": 3.344, "close": 3.344, "volume": 6089.635, "close_time": 1774123199999, "quote_volume": 20416.307192, "trades": 172, "taker_buy_base": 4970.071, "taker_buy_quote": 16665.05208 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 3.343, "high": 3.364, "low": 3.339, "close": 3.36, "volume": 9415.026, "close_time": 1774126799999, "quote_volume": 31572.86085, "trades": 221, "taker_buy_base": 6328.519, "taker_buy_quote": 21214.19795 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 3.364, "high": 3.365, "low": 3.357, "close": 3.357, "volume": 2933.388, "close_time": 1774130399999, "quote_volume": 9856.476097, "trades": 81, "taker_buy_base": 2498.843, "taker_buy_quote": 8396.433104 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 3.357, "high": 3.357, "low": 3.341, "close": 3.342, "volume": 3275.663, "close_time": 1774133999999, "quote_volume": 10966.290451, "trades": 121, "taker_buy_base": 705.579, "taker_buy_quote": 2361.577221 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 3.342, "high": 3.344, "low": 3.227, "close": 3.255, "volume": 87882.141, "close_time": 1774137599999, "quote_volume": 287050.080229, "trades": 1577, "taker_buy_base": 39532.959, "taker_buy_quote": 129244.65157 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.254, "high": 3.293, "low": 3.2, "close": 3.278, "volume": 45323.038, "close_time": 1774141199999, "quote_volume": 146665.873677, "trades": 1277, "taker_buy_base": 19397.95, "taker_buy_quote": 62844.190983 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 3.278, "high": 3.294, "low": 3.26, "close": 3.276, "volume": 28992.254, "close_time": 1774144799999, "quote_volume": 94947.247248, "trades": 720, "taker_buy_base": 9443.858, "taker_buy_quote": 30964.948047 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 3.277, "high": 3.314, "low": 3.277, "close": 3.288, "volume": 11113.751, "close_time": 1774148399999, "quote_volume": 36564.882434, "trades": 493, "taker_buy_base": 4466.589, "taker_buy_quote": 14710.578144 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 3.287, "high": 3.306, "low": 3.267, "close": 3.271, "volume": 20985.205, "close_time": 1774151999999, "quote_volume": 68890.919325, "trades": 508, "taker_buy_base": 8770.053, "taker_buy_quote": 28804.724954 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 3.271, "high": 3.29, "low": 3.267, "close": 3.29, "volume": 20662.815, "close_time": 1774155599999, "quote_volume": 67757.800124, "trades": 435, "taker_buy_base": 11458.958, "taker_buy_quote": 37584.773858 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 3.288, "high": 3.289, "low": 3.263, "close": 3.273, "volume": 17838.154, "close_time": 1774159199999, "quote_volume": 58381.169984, "trades": 271, "taker_buy_base": 6632.154, "taker_buy_quote": 21712.65398 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 3.271, "high": 3.275, "low": 3.265, "close": 3.267, "volume": 5305.227, "close_time": 1774162799999, "quote_volume": 17343.297216, "trades": 138, "taker_buy_base": 2322.049, "taker_buy_quote": 7592.825251 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 3.267, "high": 3.272, "low": 3.217, "close": 3.217, "volume": 19005.887, "close_time": 1774166399999, "quote_volume": 61557.033221, "trades": 445, "taker_buy_base": 5086.527, "taker_buy_quote": 16479.8916 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 3.22, "high": 3.22, "low": 3.165, "close": 3.197, "volume": 91477.839, "close_time": 1774169999999, "quote_volume": 291618.133962, "trades": 1261, "taker_buy_base": 42807.417, "taker_buy_quote": 136440.583013 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 3.196, "high": 3.207, "low": 3.182, "close": 3.183, "volume": 17401.772, "close_time": 1774173599999, "quote_volume": 55584.74425, "trades": 235, "taker_buy_base": 13277.347, "taker_buy_quote": 42420.234442 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 3.185, "high": 3.186, "low": 3.16, "close": 3.163, "volume": 12054.57, "close_time": 1774177199999, "quote_volume": 38234.659504, "trades": 299, "taker_buy_base": 3697.337, "taker_buy_quote": 11733.449583 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 3.162, "high": 3.179, "low": 3.159, "close": 3.177, "volume": 16111.138, "close_time": 1774180799999, "quote_volume": 51075.715498, "trades": 332, "taker_buy_base": 10341.887, "taker_buy_quote": 32795.46172 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 3.176, "high": 3.203, "low": 3.176, "close": 3.185, "volume": 18170.853, "close_time": 1774184399999, "quote_volume": 57967.482739, "trades": 297, "taker_buy_base": 7566.96, "taker_buy_quote": 24143.170107 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 3.187, "high": 3.192, "low": 3.175, "close": 3.186, "volume": 13815.436, "close_time": 1774187999999, "quote_volume": 43975.779676, "trades": 238, "taker_buy_base": 3921.796, "taker_buy_quote": 12486.135867 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 3.186, "high": 3.192, "low": 3.175, "close": 3.188, "volume": 7424.77, "close_time": 1774191599999, "quote_volume": 23647.684226, "trades": 221, "taker_buy_base": 3701.127, "taker_buy_quote": 11788.210195 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 3.19, "high": 3.196, "low": 3.182, "close": 3.191, "volume": 7723.129, "close_time": 1774195199999, "quote_volume": 24625.255569, "trades": 168, "taker_buy_base": 4418.439, "taker_buy_quote": 14090.514494 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 3.191, "high": 3.196, "low": 3.182, "close": 3.195, "volume": 6208.167, "close_time": 1774198799999, "quote_volume": 19791.852512, "trades": 254, "taker_buy_base": 4404.175, "taker_buy_quote": 14039.861406 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 3.194, "high": 3.249, "low": 3.191, "close": 3.232, "volume": 66361.39, "close_time": 1774202399999, "quote_volume": 214006.286013, "trades": 914, "taker_buy_base": 41538.127, "taker_buy_quote": 133892.977144 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 3.231, "high": 3.24, "low": 3.207, "close": 3.226, "volume": 41320.59, "close_time": 1774205999999, "quote_volume": 133317.02973, "trades": 691, "taker_buy_base": 27492.812, "taker_buy_quote": 88708.229363 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 3.227, "high": 3.227, "low": 3.188, "close": 3.205, "volume": 27265.293, "close_time": 1774209599999, "quote_volume": 87417.920907, "trades": 577, "taker_buy_base": 13369.042, "taker_buy_quote": 42863.35403 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 3.206, "high": 3.231, "low": 3.203, "close": 3.209, "volume": 7429.183, "close_time": 1774213199999, "quote_volume": 23881.152176, "trades": 258, "taker_buy_base": 4265.201, "taker_buy_quote": 13709.157416 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 3.21, "high": 3.217, "low": 3.175, "close": 3.188, "volume": 17706.213, "close_time": 1774216799999, "quote_volume": 56534.406236, "trades": 526, "taker_buy_base": 6061.478, "taker_buy_quote": 19364.27301 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 3.188, "high": 3.216, "low": 3.154, "close": 3.211, "volume": 23271.999, "close_time": 1774220399999, "quote_volume": 74155.140246, "trades": 603, "taker_buy_base": 9970.586, "taker_buy_quote": 31800.022251 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 3.212, "high": 3.227, "low": 3.193, "close": 3.194, "volume": 22647.449, "close_time": 1774223999999, "quote_volume": 72696.463599, "trades": 430, "taker_buy_base": 8078.472, "taker_buy_quote": 25951.502851 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 3.196, "high": 3.214, "low": 3.174, "close": 3.204, "volume": 21134.576, "close_time": 1774227599999, "quote_volume": 67468.78548, "trades": 600, "taker_buy_base": 7537.827, "taker_buy_quote": 24061.165405 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 3.204, "high": 3.228, "low": 3.195, "close": 3.196, "volume": 16428.015, "close_time": 1774231199999, "quote_volume": 52637.691331, "trades": 447, "taker_buy_base": 2283.407, "taker_buy_quote": 7332.645559 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 3.196, "high": 3.225, "low": 3.19, "close": 3.218, "volume": 7103.068, "close_time": 1774234799999, "quote_volume": 22799.002584, "trades": 303, "taker_buy_base": 3342.602, "taker_buy_quote": 10726.257508 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 3.219, "high": 3.235, "low": 3.205, "close": 3.206, "volume": 6743.379, "close_time": 1774238399999, "quote_volume": 21714.185669, "trades": 238, "taker_buy_base": 2658.829, "taker_buy_quote": 8563.804819 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 3.208, "high": 3.217, "low": 3.197, "close": 3.215, "volume": 3621.518, "close_time": 1774241999999, "quote_volume": 11603.293356, "trades": 170, "taker_buy_base": 2165.492, "taker_buy_quote": 6942.662097 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 3.214, "high": 3.218, "low": 3.196, "close": 3.208, "volume": 15674.59, "close_time": 1774245599999, "quote_volume": 50218.170417, "trades": 272, "taker_buy_base": 11657.408, "taker_buy_quote": 37344.111067 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 3.207, "high": 3.207, "low": 3.174, "close": 3.183, "volume": 9346.106, "close_time": 1774249199999, "quote_volume": 29793.213985, "trades": 374, "taker_buy_base": 4466.563, "taker_buy_quote": 14246.843819 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 3.184, "high": 3.193, "low": 3.167, "close": 3.173, "volume": 4541.132, "close_time": 1774252799999, "quote_volume": 14438.864932, "trades": 292, "taker_buy_base": 1774.388, "taker_buy_quote": 5643.729972 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 3.172, "high": 3.191, "low": 3.147, "close": 3.155, "volume": 19841.227, "close_time": 1774256399999, "quote_volume": 62924.495474, "trades": 356, "taker_buy_base": 12353.419, "taker_buy_quote": 39183.711158 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 3.155, "high": 3.17, "low": 3.145, "close": 3.17, "volume": 18431.251, "close_time": 1774259999999, "quote_volume": 58083.321101, "trades": 415, "taker_buy_base": 12134.482, "taker_buy_quote": 38253.572605 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 3.171, "high": 3.192, "low": 3.157, "close": 3.168, "volume": 2719.163, "close_time": 1774263599999, "quote_volume": 8630.675445, "trades": 199, "taker_buy_base": 1363.983, "taker_buy_quote": 4331.488821 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 3.17, "high": 3.335, "low": 3.17, "close": 3.244, "volume": 140519.99, "close_time": 1774267199999, "quote_volume": 458846.635903, "trades": 4013, "taker_buy_base": 68224.121, "taker_buy_quote": 222712.365322 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 3.247, "high": 3.273, "low": 3.225, "close": 3.263, "volume": 16127.871, "close_time": 1774270799999, "quote_volume": 52407.577061, "trades": 730, "taker_buy_base": 10518.348, "taker_buy_quote": 34203.7881 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 3.264, "high": 3.284, "low": 3.247, "close": 3.28, "volume": 7550.307, "close_time": 1774274399999, "quote_volume": 24624.779634, "trades": 452, "taker_buy_base": 4935.685, "taker_buy_quote": 16105.083418 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 3.281, "high": 3.3, "low": 3.27, "close": 3.295, "volume": 27932.8, "close_time": 1774277999999, "quote_volume": 91649.27364, "trades": 821, "taker_buy_base": 11874.762, "taker_buy_quote": 38969.930816 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 3.294, "high": 3.319, "low": 3.241, "close": 3.244, "volume": 14413.646, "close_time": 1774281599999, "quote_volume": 47358.229422, "trades": 781, "taker_buy_base": 4993.79, "taker_buy_quote": 16386.322524 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 3.245, "high": 3.282, "low": 3.245, "close": 3.282, "volume": 14900.376, "close_time": 1774285199999, "quote_volume": 48620.565912, "trades": 569, "taker_buy_base": 7939.288, "taker_buy_quote": 25893.015727 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 3.283, "high": 3.306, "low": 3.265, "close": 3.306, "volume": 6408.249, "close_time": 1774288799999, "quote_volume": 21070.707961, "trades": 419, "taker_buy_base": 2955.733, "taker_buy_quote": 9715.057958 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 3.307, "high": 3.326, "low": 3.284, "close": 3.299, "volume": 16651.32, "close_time": 1774292399999, "quote_volume": 54976.350558, "trades": 743, "taker_buy_base": 6910.904, "taker_buy_quote": 22800.561789 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 3.3, "high": 3.306, "low": 3.269, "close": 3.271, "volume": 12785.21, "close_time": 1774295999999, "quote_volume": 41985.618692, "trades": 491, "taker_buy_base": 3286.099, "taker_buy_quote": 10809.80017 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 3.27, "high": 3.303, "low": 3.264, "close": 3.296, "volume": 10406.626, "close_time": 1774299599999, "quote_volume": 34191.778829, "trades": 413, "taker_buy_base": 4018.714, "taker_buy_quote": 13198.685681 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 3.297, "high": 3.3, "low": 3.281, "close": 3.281, "volume": 8429.063, "close_time": 1774303199999, "quote_volume": 27757.891325, "trades": 266, "taker_buy_base": 5779.913, "taker_buy_quote": 19042.516094 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 3.28, "high": 3.28, "low": 3.258, "close": 3.268, "volume": 10082.271, "close_time": 1774306799999, "quote_volume": 32905.35188, "trades": 316, "taker_buy_base": 2977.434, "taker_buy_quote": 9720.388537 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 3.266, "high": 3.291, "low": 3.246, "close": 3.289, "volume": 18398.233, "close_time": 1774310399999, "quote_volume": 60070.104788, "trades": 436, "taker_buy_base": 8111.762, "taker_buy_quote": 26545.444499 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.291, "high": 3.3, "low": 3.272, "close": 3.282, "volume": 11544.115, "close_time": 1774313999999, "quote_volume": 37904.604078, "trades": 579, "taker_buy_base": 4700.292, "taker_buy_quote": 15443.477115 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 3.281, "high": 3.282, "low": 3.254, "close": 3.266, "volume": 7914.116, "close_time": 1774317599999, "quote_volume": 25883.25124, "trades": 395, "taker_buy_base": 4252.441, "taker_buy_quote": 13916.701816 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 3.267, "high": 3.289, "low": 3.258, "close": 3.268, "volume": 6541.357, "close_time": 1774321199999, "quote_volume": 21389.29081, "trades": 369, "taker_buy_base": 1398.769, "taker_buy_quote": 4586.500621 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 3.269, "high": 3.276, "low": 3.263, "close": 3.271, "volume": 1968.348, "close_time": 1774324799999, "quote_volume": 6434.913006, "trades": 195, "taker_buy_base": 756.707, "taker_buy_quote": 2473.85233 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 3.273, "high": 3.281, "low": 3.246, "close": 3.261, "volume": 5932.66, "close_time": 1774328399999, "quote_volume": 19353.379965, "trades": 280, "taker_buy_base": 3328.876, "taker_buy_quote": 10865.330831 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 3.261, "high": 3.265, "low": 3.237, "close": 3.238, "volume": 3278.621, "close_time": 1774331999999, "quote_volume": 10662.876837, "trades": 250, "taker_buy_base": 1234.862, "taker_buy_quote": 4018.245215 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 3.24, "high": 3.273, "low": 3.236, "close": 3.266, "volume": 8381.189, "close_time": 1774335599999, "quote_volume": 27307.221115, "trades": 295, "taker_buy_base": 3572.987, "taker_buy_quote": 11652.210409 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 3.265, "high": 3.299, "low": 3.264, "close": 3.291, "volume": 21179.734, "close_time": 1774339199999, "quote_volume": 69489.900511, "trades": 420, "taker_buy_base": 13520.312, "taker_buy_quote": 44378.618553 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 3.293, "high": 3.294, "low": 3.274, "close": 3.276, "volume": 12917.94, "close_time": 1774342799999, "quote_volume": 42415.884132, "trades": 387, "taker_buy_base": 6798.509, "taker_buy_quote": 22312.78821 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 3.276, "high": 3.282, "low": 3.261, "close": 3.278, "volume": 9340.785, "close_time": 1774346399999, "quote_volume": 30550.16071, "trades": 309, "taker_buy_base": 3292.446, "taker_buy_quote": 10770.773123 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 3.278, "high": 3.281, "low": 3.266, "close": 3.28, "volume": 8224.86, "close_time": 1774349999999, "quote_volume": 26912.669532, "trades": 256, "taker_buy_base": 4244.519, "taker_buy_quote": 13883.307515 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 3.28, "high": 3.28, "low": 3.259, "close": 3.266, "volume": 16659.693, "close_time": 1774353599999, "quote_volume": 54453.595717, "trades": 533, "taker_buy_base": 6557.972, "taker_buy_quote": 21431.437759 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 3.266, "high": 3.278, "low": 3.249, "close": 3.275, "volume": 9370.965, "close_time": 1774357199999, "quote_volume": 30542.773359, "trades": 363, "taker_buy_base": 4871.768, "taker_buy_quote": 15885.528079 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 3.276, "high": 3.28, "low": 3.261, "close": 3.27, "volume": 28066.011, "close_time": 1774360799999, "quote_volume": 91801.592792, "trades": 798, "taker_buy_base": 12229.208, "taker_buy_quote": 40013.970625 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 3.271, "high": 3.285, "low": 3.23, "close": 3.268, "volume": 51192.607, "close_time": 1774364399999, "quote_volume": 166544.711319, "trades": 1214, "taker_buy_base": 26649.591, "taker_buy_quote": 86709.265819 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 3.27, "high": 3.288, "low": 3.266, "close": 3.279, "volume": 13929.464, "close_time": 1774367999999, "quote_volume": 45658.37379, "trades": 328, "taker_buy_base": 5720.068, "taker_buy_quote": 18746.572631 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 3.277, "high": 3.283, "low": 3.26, "close": 3.266, "volume": 11066.912, "close_time": 1774371599999, "quote_volume": 36189.727748, "trades": 250, "taker_buy_base": 740.172, "taker_buy_quote": 2421.623143 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 3.266, "high": 3.271, "low": 3.239, "close": 3.252, "volume": 13649.96, "close_time": 1774375199999, "quote_volume": 44396.040761, "trades": 293, "taker_buy_base": 4258.757, "taker_buy_quote": 13853.642924 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 3.253, "high": 3.26, "low": 3.239, "close": 3.239, "volume": 24359.365, "close_time": 1774378799999, "quote_volume": 79157.056388, "trades": 316, "taker_buy_base": 8764.763, "taker_buy_quote": 28474.193965 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 3.241, "high": 3.258, "low": 3.235, "close": 3.24, "volume": 12689.194, "close_time": 1774382399999, "quote_volume": 41165.574581, "trades": 249, "taker_buy_base": 5918.805, "taker_buy_quote": 19218.884899 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 3.24, "high": 3.282, "low": 3.24, "close": 3.28, "volume": 22688.64, "close_time": 1774385999999, "quote_volume": 74217.979869, "trades": 339, "taker_buy_base": 12068.415, "taker_buy_quote": 39477.954236 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 3.281, "high": 3.293, "low": 3.27, "close": 3.29, "volume": 11386.01, "close_time": 1774389599999, "quote_volume": 37350.956142, "trades": 177, "taker_buy_base": 3781.129, "taker_buy_quote": 12404.237213 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 3.289, "high": 3.296, "low": 3.277, "close": 3.286, "volume": 5321.058, "close_time": 1774393199999, "quote_volume": 17484.169594, "trades": 142, "taker_buy_base": 1452.241, "taker_buy_quote": 4770.91783 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 3.287, "high": 3.302, "low": 3.268, "close": 3.272, "volume": 16232.506, "close_time": 1774396799999, "quote_volume": 53383.73932, "trades": 233, "taker_buy_base": 9875.467, "taker_buy_quote": 32498.886031 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.273, "high": 3.29, "low": 3.267, "close": 3.281, "volume": 6886.004, "close_time": 1774400399999, "quote_volume": 22597.631331, "trades": 223, "taker_buy_base": 1124.799, "taker_buy_quote": 3687.309264 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 3.281, "high": 3.293, "low": 3.279, "close": 3.284, "volume": 6892.396, "close_time": 1774403999999, "quote_volume": 22655.04803, "trades": 169, "taker_buy_base": 4737.819, "taker_buy_quote": 15574.170613 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 3.283, "high": 3.31, "low": 3.282, "close": 3.3, "volume": 6902.466, "close_time": 1774407599999, "quote_volume": 22775.012488, "trades": 165, "taker_buy_base": 2100.878, "taker_buy_quote": 6924.434757 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 3.3, "high": 3.387, "low": 3.3, "close": 3.344, "volume": 171939.369, "close_time": 1774411199999, "quote_volume": 576901.118986, "trades": 2908, "taker_buy_base": 96728.357, "taker_buy_quote": 324605.711376 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.345, "high": 3.378, "low": 3.32, "close": 3.361, "volume": 50336.419, "close_time": 1774414799999, "quote_volume": 168646.798816, "trades": 940, "taker_buy_base": 20205.947, "taker_buy_quote": 67810.668417 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 3.36, "high": 3.362, "low": 3.324, "close": 3.334, "volume": 22104.903, "close_time": 1774418399999, "quote_volume": 73961.641717, "trades": 617, "taker_buy_base": 9022.313, "taker_buy_quote": 30186.609786 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 3.334, "high": 3.35, "low": 3.312, "close": 3.323, "volume": 18730.694, "close_time": 1774421999999, "quote_volume": 62329.099598, "trades": 411, "taker_buy_base": 5119.419, "taker_buy_quote": 17046.037948 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 3.326, "high": 3.35, "low": 3.326, "close": 3.344, "volume": 8655.43, "close_time": 1774425599999, "quote_volume": 28879.433652, "trades": 184, "taker_buy_base": 3476.986, "taker_buy_quote": 11604.755299 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.345, "high": 3.37, "low": 3.335, "close": 3.341, "volume": 27554.363, "close_time": 1774429199999, "quote_volume": 92317.100718, "trades": 427, "taker_buy_base": 11163.359, "taker_buy_quote": 37408.907047 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 3.341, "high": 3.35, "low": 3.332, "close": 3.343, "volume": 7738.354, "close_time": 1774432799999, "quote_volume": 25852.090395, "trades": 252, "taker_buy_base": 4857.359, "taker_buy_quote": 16227.073295 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 3.341, "high": 3.363, "low": 3.332, "close": 3.356, "volume": 12777.459, "close_time": 1774436399999, "quote_volume": 42709.831787, "trades": 240, "taker_buy_base": 5321.402, "taker_buy_quote": 17781.366379 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 3.358, "high": 3.386, "low": 3.346, "close": 3.351, "volume": 20086.656, "close_time": 1774439999999, "quote_volume": 67626.152081, "trades": 448, "taker_buy_base": 10180.065, "taker_buy_quote": 34279.114522 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.353, "high": 3.372, "low": 3.333, "close": 3.357, "volume": 34452.279, "close_time": 1774443599999, "quote_volume": 115775.944502, "trades": 466, "taker_buy_base": 21548.655, "taker_buy_quote": 72471.037397 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 3.359, "high": 3.372, "low": 3.345, "close": 3.35, "volume": 16760.839, "close_time": 1774447199999, "quote_volume": 56331.045906, "trades": 279, "taker_buy_base": 8438.457, "taker_buy_quote": 28345.890776 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 3.351, "high": 3.375, "low": 3.341, "close": 3.361, "volume": 11619.235, "close_time": 1774450799999, "quote_volume": 39047.712446, "trades": 290, "taker_buy_base": 6390.035, "taker_buy_quote": 21472.291913 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 3.36, "high": 3.363, "low": 3.299, "close": 3.319, "volume": 35439.46, "close_time": 1774454399999, "quote_volume": 118263.233292, "trades": 720, "taker_buy_base": 11820.974, "taker_buy_quote": 39429.037126 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.317, "high": 3.341, "low": 3.305, "close": 3.32, "volume": 13774.225, "close_time": 1774457999999, "quote_volume": 45771.520527, "trades": 518, "taker_buy_base": 7464.572, "taker_buy_quote": 24794.543236 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 3.319, "high": 3.322, "low": 3.269, "close": 3.275, "volume": 34063.688, "close_time": 1774461599999, "quote_volume": 112023.658461, "trades": 808, "taker_buy_base": 11364.09, "taker_buy_quote": 37370.626365 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 3.276, "high": 3.294, "low": 3.274, "close": 3.281, "volume": 10351.809, "close_time": 1774465199999, "quote_volume": 34017.749466, "trades": 256, "taker_buy_base": 3455.846, "taker_buy_quote": 11346.226859 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 3.282, "high": 3.289, "low": 3.26, "close": 3.267, "volume": 30363.223, "close_time": 1774468799999, "quote_volume": 99225.396791, "trades": 437, "taker_buy_base": 9615.069, "taker_buy_quote": 31425.958491 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.268, "high": 3.269, "low": 3.241, "close": 3.259, "volume": 11488.185, "close_time": 1774472399999, "quote_volume": 37347.726768, "trades": 266, "taker_buy_base": 5502.398, "taker_buy_quote": 17885.449019 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 3.259, "high": 3.272, "low": 3.253, "close": 3.266, "volume": 10099.401, "close_time": 1774475999999, "quote_volume": 32958.8392, "trades": 198, "taker_buy_base": 6480.751, "taker_buy_quote": 21143.086483 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 3.269, "high": 3.297, "low": 3.268, "close": 3.28, "volume": 5299.046, "close_time": 1774479599999, "quote_volume": 17376.215028, "trades": 176, "taker_buy_base": 2340.285, "taker_buy_quote": 7674.615234 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 3.279, "high": 3.29, "low": 3.27, "close": 3.284, "volume": 15382.713, "close_time": 1774483199999, "quote_volume": 50450.918872, "trades": 237, "taker_buy_base": 7977.456, "taker_buy_quote": 26149.920572 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.284, "high": 3.291, "low": 3.269, "close": 3.273, "volume": 14604.688, "close_time": 1774486799999, "quote_volume": 47852.217759, "trades": 256, "taker_buy_base": 6241.695, "taker_buy_quote": 20444.063102 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 3.274, "high": 3.276, "low": 3.26, "close": 3.262, "volume": 7505.209, "close_time": 1774490399999, "quote_volume": 24526.049376, "trades": 226, "taker_buy_base": 2946.812, "taker_buy_quote": 9625.268068 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 3.26, "high": 3.26, "low": 3.189, "close": 3.215, "volume": 47772.028, "close_time": 1774493999999, "quote_volume": 153776.365165, "trades": 791, "taker_buy_base": 23173.913, "taker_buy_quote": 74553.98156 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 3.213, "high": 3.215, "low": 3.18, "close": 3.196, "volume": 10861.65, "close_time": 1774497599999, "quote_volume": 34673.79419, "trades": 315, "taker_buy_base": 3354.304, "taker_buy_quote": 10713.123392 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 3.195, "high": 3.195, "low": 3.177, "close": 3.177, "volume": 11959.785, "close_time": 1774501199999, "quote_volume": 38138.212309, "trades": 252, "taker_buy_base": 7205.973, "taker_buy_quote": 22987.465599 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 3.177, "high": 3.177, "low": 3.128, "close": 3.147, "volume": 11836.996, "close_time": 1774504799999, "quote_volume": 37325.681833, "trades": 435, "taker_buy_base": 3812.426, "taker_buy_quote": 12032.545177 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 3.145, "high": 3.152, "low": 3.132, "close": 3.145, "volume": 16765.556, "close_time": 1774508399999, "quote_volume": 52729.827749, "trades": 325, "taker_buy_base": 8711.847, "taker_buy_quote": 27392.827273 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 3.144, "high": 3.148, "low": 3.135, "close": 3.139, "volume": 7630.493, "close_time": 1774511999999, "quote_volume": 23951.337966, "trades": 203, "taker_buy_base": 3625.28, "taker_buy_quote": 11379.06483 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 3.138, "high": 3.147, "low": 3.119, "close": 3.132, "volume": 19718.428, "close_time": 1774515599999, "quote_volume": 61818.336146, "trades": 583, "taker_buy_base": 9848.932, "taker_buy_quote": 30847.522729 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 3.134, "high": 3.145, "low": 3.11, "close": 3.121, "volume": 34938.551, "close_time": 1774519199999, "quote_volume": 109238.178104, "trades": 695, "taker_buy_base": 13741.246, "taker_buy_quote": 42992.168591 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 3.119, "high": 3.123, "low": 3.113, "close": 3.122, "volume": 12929.085, "close_time": 1774522799999, "quote_volume": 40301.879951, "trades": 353, "taker_buy_base": 7843.149, "taker_buy_quote": 24446.365127 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 3.122, "high": 3.143, "low": 3.118, "close": 3.135, "volume": 19109.574, "close_time": 1774526399999, "quote_volume": 59840.637172, "trades": 389, "taker_buy_base": 6186.827, "taker_buy_quote": 19400.8924 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 3.134, "high": 3.15, "low": 3.123, "close": 3.131, "volume": 13829.123, "close_time": 1774529999999, "quote_volume": 43394.899491, "trades": 339, "taker_buy_base": 6472.076, "taker_buy_quote": 20300.628776 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 3.13, "high": 3.159, "low": 3.125, "close": 3.153, "volume": 7795.912, "close_time": 1774533599999, "quote_volume": 24464.269792, "trades": 426, "taker_buy_base": 4294.325, "taker_buy_quote": 13456.852084 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 3.154, "high": 3.161, "low": 3.14, "close": 3.143, "volume": 12138.838, "close_time": 1774537199999, "quote_volume": 38245.493051, "trades": 475, "taker_buy_base": 5451.478, "taker_buy_quote": 17177.014078 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 3.143, "high": 3.144, "low": 3.116, "close": 3.121, "volume": 36887.297, "close_time": 1774540799999, "quote_volume": 115571.819228, "trades": 472, "taker_buy_base": 23462.198, "taker_buy_quote": 73525.067691 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 3.121, "high": 3.128, "low": 3.099, "close": 3.102, "volume": 32449.923, "close_time": 1774544399999, "quote_volume": 101011.386468, "trades": 528, "taker_buy_base": 17234.87, "taker_buy_quote": 53648.77358 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 3.103, "high": 3.115, "low": 3.084, "close": 3.091, "volume": 18015.971, "close_time": 1774547999999, "quote_volume": 55853.151855, "trades": 346, "taker_buy_base": 8713.615, "taker_buy_quote": 27016.63257 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 3.092, "high": 3.093, "low": 3.077, "close": 3.085, "volume": 17333.48, "close_time": 1774551599999, "quote_volume": 53509.009722, "trades": 347, "taker_buy_base": 7601.791, "taker_buy_quote": 23453.072975 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 3.085, "high": 3.085, "low": 3.065, "close": 3.067, "volume": 22372.937, "close_time": 1774555199999, "quote_volume": 68730.772179, "trades": 335, "taker_buy_base": 8689.474, "taker_buy_quote": 26676.11373 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 3.068, "high": 3.127, "low": 3.068, "close": 3.109, "volume": 31652.611, "close_time": 1774558799999, "quote_volume": 98408.609769, "trades": 682, "taker_buy_base": 19873.029, "taker_buy_quote": 61775.491308 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 3.107, "high": 3.135, "low": 3.104, "close": 3.117, "volume": 12484.369, "close_time": 1774562399999, "quote_volume": 38936.371509, "trades": 176, "taker_buy_base": 8541.79, "taker_buy_quote": 26646.811911 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 3.12, "high": 3.137, "low": 3.115, "close": 3.134, "volume": 6067.539, "close_time": 1774565999999, "quote_volume": 18993.935049, "trades": 226, "taker_buy_base": 2568.19, "taker_buy_quote": 8042.249734 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 3.136, "high": 3.14, "low": 3.121, "close": 3.127, "volume": 6280.879, "close_time": 1774569599999, "quote_volume": 19666.273478, "trades": 219, "taker_buy_base": 2105.277, "taker_buy_quote": 6599.363529 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 3.127, "high": 3.139, "low": 3.117, "close": 3.128, "volume": 17457.117, "close_time": 1774573199999, "quote_volume": 54622.72688, "trades": 227, "taker_buy_base": 9098.151, "taker_buy_quote": 28453.826047 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 3.129, "high": 3.148, "low": 3.129, "close": 3.14, "volume": 8957.223, "close_time": 1774576799999, "quote_volume": 28145.847237, "trades": 216, "taker_buy_base": 4064.078, "taker_buy_quote": 12764.887023 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 3.14, "high": 3.147, "low": 3.13, "close": 3.13, "volume": 9070.696, "close_time": 1774580399999, "quote_volume": 28491.539445, "trades": 155, "taker_buy_base": 4296.097, "taker_buy_quote": 13495.178817 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 3.13, "high": 3.13, "low": 3.115, "close": 3.117, "volume": 2488.611, "close_time": 1774583999999, "quote_volume": 7762.822443, "trades": 144, "taker_buy_base": 210.642, "taker_buy_quote": 656.826748 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 3.117, "high": 3.121, "low": 3.1, "close": 3.119, "volume": 7222.728, "close_time": 1774587599999, "quote_volume": 22475.904578, "trades": 243, "taker_buy_base": 3570.844, "taker_buy_quote": 11111.223976 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 3.12, "high": 3.135, "low": 3.112, "close": 3.115, "volume": 8388.38, "close_time": 1774591199999, "quote_volume": 26206.456353, "trades": 204, "taker_buy_base": 2249.38, "taker_buy_quote": 7016.179889 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 3.113, "high": 3.113, "low": 3.103, "close": 3.108, "volume": 6142.789, "close_time": 1774594799999, "quote_volume": 19092.391763, "trades": 149, "taker_buy_base": 3367.861, "taker_buy_quote": 10470.484812 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 3.111, "high": 3.115, "low": 3.088, "close": 3.101, "volume": 9090.427, "close_time": 1774598399999, "quote_volume": 28183.832098, "trades": 254, "taker_buy_base": 4469.599, "taker_buy_quote": 13859.509317 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 3.101, "high": 3.106, "low": 3.06, "close": 3.083, "volume": 25978.854, "close_time": 1774601999999, "quote_volume": 80077.537485, "trades": 642, "taker_buy_base": 13151.667, "taker_buy_quote": 40580.529189 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 3.084, "high": 3.084, "low": 3.039, "close": 3.046, "volume": 24742.636, "close_time": 1774605599999, "quote_volume": 75461.466721, "trades": 566, "taker_buy_base": 10629.075, "taker_buy_quote": 32394.867987 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 3.046, "high": 3.056, "low": 2.991, "close": 2.997, "volume": 45843.53, "close_time": 1774609199999, "quote_volume": 138707.907102, "trades": 1369, "taker_buy_base": 18619.814, "taker_buy_quote": 56227.020278 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 2.998, "high": 3.017, "low": 2.988, "close": 3.009, "volume": 18939.811, "close_time": 1774612799999, "quote_volume": 56870.783526, "trades": 630, "taker_buy_base": 12178.506, "taker_buy_quote": 36574.510159 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 3.01, "high": 3.01, "low": 2.991, "close": 3.004, "volume": 25714.078, "close_time": 1774616399999, "quote_volume": 77115.036149, "trades": 563, "taker_buy_base": 12123.328, "taker_buy_quote": 36366.316007 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 3.003, "high": 3.019, "low": 2.979, "close": 2.997, "volume": 39986.25, "close_time": 1774619999999, "quote_volume": 119907.16408, "trades": 770, "taker_buy_base": 19327.259, "taker_buy_quote": 57917.994318 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 2.998, "high": 3.006, "low": 2.989, "close": 2.996, "volume": 31747.524, "close_time": 1774623599999, "quote_volume": 95189.91028, "trades": 654, "taker_buy_base": 15739.75, "taker_buy_quote": 47166.929236 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 2.997, "high": 3.039, "low": 2.997, "close": 3.012, "volume": 22535.906, "close_time": 1774627199999, "quote_volume": 68076.698978, "trades": 676, "taker_buy_base": 11047.892, "taker_buy_quote": 33361.783459 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 3.012, "high": 3.019, "low": 2.992, "close": 2.995, "volume": 21471.303, "close_time": 1774630799999, "quote_volume": 64452.807746, "trades": 614, "taker_buy_base": 9275.186, "taker_buy_quote": 27835.704432 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 2.996, "high": 3.013, "low": 2.994, "close": 3.003, "volume": 21913.628, "close_time": 1774634399999, "quote_volume": 65804.095066, "trades": 514, "taker_buy_base": 10078.536, "taker_buy_quote": 30248.642659 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 3.003, "high": 3.006, "low": 2.973, "close": 2.986, "volume": 16077.289, "close_time": 1774637999999, "quote_volume": 47975.43891, "trades": 430, "taker_buy_base": 12258.052, "taker_buy_quote": 36572.890716 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 2.987, "high": 3.005, "low": 2.98, "close": 3.004, "volume": 8233.897, "close_time": 1774641599999, "quote_volume": 24632.975412, "trades": 323, "taker_buy_base": 3942.012, "taker_buy_quote": 11792.167896 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 3.004, "high": 3.009, "low": 2.984, "close": 2.996, "volume": 10679.85, "close_time": 1774645199999, "quote_volume": 31982.864569, "trades": 266, "taker_buy_base": 3777.499, "taker_buy_quote": 11307.076204 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 2.995, "high": 3.008, "low": 2.982, "close": 2.99, "volume": 5911.289, "close_time": 1774648799999, "quote_volume": 17708.489383, "trades": 426, "taker_buy_base": 2811.754, "taker_buy_quote": 8428.682252 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 2.99, "high": 2.995, "low": 2.984, "close": 2.992, "volume": 3090.777, "close_time": 1774652399999, "quote_volume": 9244.035364, "trades": 174, "taker_buy_base": 2286.824, "taker_buy_quote": 6840.312753 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 2.991, "high": 2.993, "low": 2.98, "close": 2.993, "volume": 4172.106, "close_time": 1774655999999, "quote_volume": 12457.237403, "trades": 152, "taker_buy_base": 2137.33, "taker_buy_quote": 6376.035209 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.993, "high": 2.998, "low": 2.985, "close": 2.985, "volume": 1392.162, "close_time": 1774659599999, "quote_volume": 4167.093761, "trades": 128, "taker_buy_base": 582.413, "taker_buy_quote": 1743.80297 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 2.985, "high": 2.986, "low": 2.948, "close": 2.969, "volume": 23283.151, "close_time": 1774663199999, "quote_volume": 69017.364932, "trades": 572, "taker_buy_base": 11136.331, "taker_buy_quote": 33018.474652 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 2.97, "high": 2.983, "low": 2.959, "close": 2.96, "volume": 9184.383, "close_time": 1774666799999, "quote_volume": 27219.046848, "trades": 259, "taker_buy_base": 5264.168, "taker_buy_quote": 15602.756052 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 2.962, "high": 2.966, "low": 2.957, "close": 2.96, "volume": 4478.972, "close_time": 1774670399999, "quote_volume": 13259.081234, "trades": 144, "taker_buy_base": 2579.537, "taker_buy_quote": 7632.002028 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.96, "high": 2.967, "low": 2.956, "close": 2.964, "volume": 7485.519, "close_time": 1774673999999, "quote_volume": 22177.87727, "trades": 167, "taker_buy_base": 4369.271, "taker_buy_quote": 12938.404399 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 2.965, "high": 2.975, "low": 2.962, "close": 2.963, "volume": 8550.012, "close_time": 1774677599999, "quote_volume": 25383.53715, "trades": 197, "taker_buy_base": 3218.967, "taker_buy_quote": 9561.100649 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 2.963, "high": 2.98, "low": 2.961, "close": 2.972, "volume": 20006.485, "close_time": 1774681199999, "quote_volume": 59409.634764, "trades": 342, "taker_buy_base": 9507.855, "taker_buy_quote": 28227.479422 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 2.972, "high": 2.992, "low": 2.972, "close": 2.988, "volume": 12567.911, "close_time": 1774684799999, "quote_volume": 37527.480399, "trades": 331, "taker_buy_base": 6594.178, "taker_buy_quote": 19694.153203 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.989, "high": 2.994, "low": 2.977, "close": 2.977, "volume": 5685.084, "close_time": 1774688399999, "quote_volume": 16960.364245, "trades": 180, "taker_buy_base": 2672.686, "taker_buy_quote": 7970.695018 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 2.978, "high": 2.987, "low": 2.974, "close": 2.982, "volume": 7297.985, "close_time": 1774691999999, "quote_volume": 21754.07788, "trades": 193, "taker_buy_base": 4117.796, "taker_buy_quote": 12270.998123 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 2.982, "high": 2.993, "low": 2.965, "close": 2.971, "volume": 1334.602, "close_time": 1774695599999, "quote_volume": 3972.569365, "trades": 332, "taker_buy_base": 123.516, "taker_buy_quote": 367.749945 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 2.971, "high": 2.976, "low": 2.965, "close": 2.975, "volume": 1870.096, "close_time": 1774699199999, "quote_volume": 5556.273889, "trades": 145, "taker_buy_base": 563.877, "taker_buy_quote": 1675.523982 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.975, "high": 2.987, "low": 2.97, "close": 2.983, "volume": 7732.989, "close_time": 1774702799999, "quote_volume": 23064.56734, "trades": 170, "taker_buy_base": 3399.605, "taker_buy_quote": 10145.540448 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 2.983, "high": 3.035, "low": 2.982, "close": 3.018, "volume": 26684.651, "close_time": 1774706399999, "quote_volume": 80372.783051, "trades": 751, "taker_buy_base": 13996.166, "taker_buy_quote": 42114.441281 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 3.018, "high": 3.018, "low": 2.994, "close": 2.999, "volume": 15003.878, "close_time": 1774709999999, "quote_volume": 45080.203747, "trades": 422, "taker_buy_base": 6172.151, "taker_buy_quote": 18549.723042 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 2.999, "high": 3.027, "low": 2.996, "close": 3.004, "volume": 19848.697, "close_time": 1774713599999, "quote_volume": 59795.247982, "trades": 539, "taker_buy_base": 9242.494, "taker_buy_quote": 27849.543455 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 3.005, "high": 3.014, "low": 3.003, "close": 3.014, "volume": 11422.872, "close_time": 1774717199999, "quote_volume": 34363.32675, "trades": 275, "taker_buy_base": 6780.302, "taker_buy_quote": 20408.333414 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 3.015, "high": 3.019, "low": 2.994, "close": 3.001, "volume": 9851.066, "close_time": 1774720799999, "quote_volume": 29569.71909, "trades": 267, "taker_buy_base": 4781.626, "taker_buy_quote": 14353.495625 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 3.001, "high": 3.001, "low": 2.984, "close": 2.99, "volume": 7687.239, "close_time": 1774724399999, "quote_volume": 22988.506163, "trades": 206, "taker_buy_base": 3932.24, "taker_buy_quote": 11755.756216 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 2.99, "high": 2.99, "low": 2.975, "close": 2.984, "volume": 3064.334, "close_time": 1774727999999, "quote_volume": 9140.660336, "trades": 187, "taker_buy_base": 335.188, "taker_buy_quote": 999.980756 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.985, "high": 2.993, "low": 2.985, "close": 2.989, "volume": 4218.084, "close_time": 1774731599999, "quote_volume": 12609.335048, "trades": 166, "taker_buy_base": 919.135, "taker_buy_quote": 2750.410824 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 2.989, "high": 2.989, "low": 2.956, "close": 2.961, "volume": 2678.984, "close_time": 1774735199999, "quote_volume": 7957.489384, "trades": 230, "taker_buy_base": 1279.809, "taker_buy_quote": 3798.736918 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 2.961, "high": 2.966, "low": 2.955, "close": 2.961, "volume": 2198.725, "close_time": 1774738799999, "quote_volume": 6510.037417, "trades": 349, "taker_buy_base": 275.671, "taker_buy_quote": 816.456057 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 2.961, "high": 2.961, "low": 2.916, "close": 2.938, "volume": 14981.98, "close_time": 1774742399999, "quote_volume": 43940.332299, "trades": 531, "taker_buy_base": 8642.667, "taker_buy_quote": 25332.931334 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.939, "high": 2.943, "low": 2.922, "close": 2.938, "volume": 13162.009, "close_time": 1774745999999, "quote_volume": 38618.472028, "trades": 297, "taker_buy_base": 10626.317, "taker_buy_quote": 31172.480041 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 2.939, "high": 2.944, "low": 2.929, "close": 2.933, "volume": 7611.313, "close_time": 1774749599999, "quote_volume": 22366.142248, "trades": 238, "taker_buy_base": 3406.269, "taker_buy_quote": 10017.845097 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 2.934, "high": 2.944, "low": 2.934, "close": 2.941, "volume": 5468.787, "close_time": 1774753199999, "quote_volume": 16056.222714, "trades": 130, "taker_buy_base": 2462.967, "taker_buy_quote": 7232.419266 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 2.942, "high": 2.956, "low": 2.94, "close": 2.953, "volume": 5126.888, "close_time": 1774756799999, "quote_volume": 15129.078469, "trades": 182, "taker_buy_base": 3774.607, "taker_buy_quote": 11140.391818 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.953, "high": 2.964, "low": 2.952, "close": 2.959, "volume": 1104.874, "close_time": 1774760399999, "quote_volume": 3269.093749, "trades": 124, "taker_buy_base": 384.797, "taker_buy_quote": 1139.069615 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 2.958, "high": 2.96, "low": 2.937, "close": 2.946, "volume": 8314.559, "close_time": 1774763999999, "quote_volume": 24510.418823, "trades": 257, "taker_buy_base": 3682.158, "taker_buy_quote": 10859.597604 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 2.947, "high": 2.954, "low": 2.938, "close": 2.944, "volume": 9784.534, "close_time": 1774767599999, "quote_volume": 28796.019266, "trades": 241, "taker_buy_base": 1977.545, "taker_buy_quote": 5821.431647 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 2.943, "high": 2.943, "low": 2.915, "close": 2.921, "volume": 9390.6, "close_time": 1774771199999, "quote_volume": 27531.604712, "trades": 311, "taker_buy_base": 1629.357, "taker_buy_quote": 4762.132628 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.922, "high": 2.923, "low": 2.887, "close": 2.908, "volume": 16593.254, "close_time": 1774774799999, "quote_volume": 48113.177403, "trades": 439, "taker_buy_base": 6522.47, "taker_buy_quote": 18923.618721 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 2.909, "high": 2.909, "low": 2.876, "close": 2.886, "volume": 15928.521, "close_time": 1774778399999, "quote_volume": 46043.668738, "trades": 432, "taker_buy_base": 5850.998, "taker_buy_quote": 16897.746417 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 2.886, "high": 2.886, "low": 2.854, "close": 2.868, "volume": 12882.628, "close_time": 1774781999999, "quote_volume": 36956.322238, "trades": 561, "taker_buy_base": 7691.122, "taker_buy_quote": 22048.443193 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 2.869, "high": 2.884, "low": 2.851, "close": 2.864, "volume": 27660.18, "close_time": 1774785599999, "quote_volume": 79341.426331, "trades": 744, "taker_buy_base": 17298.047, "taker_buy_quote": 49604.870217 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.864, "high": 2.869, "low": 2.831, "close": 2.851, "volume": 33641.462, "close_time": 1774789199999, "quote_volume": 95855.665554, "trades": 710, "taker_buy_base": 21056.703, "taker_buy_quote": 59967.401796 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 2.853, "high": 2.869, "low": 2.84, "close": 2.853, "volume": 29186.006, "close_time": 1774792799999, "quote_volume": 83293.490713, "trades": 601, "taker_buy_base": 22340.316, "taker_buy_quote": 63758.525254 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 2.854, "high": 2.886, "low": 2.851, "close": 2.863, "volume": 20042.609, "close_time": 1774796399999, "quote_volume": 57466.6356, "trades": 552, "taker_buy_base": 9557.699, "taker_buy_quote": 27412.65446 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 2.864, "high": 2.871, "low": 2.851, "close": 2.866, "volume": 13376.576, "close_time": 1774799999999, "quote_volume": 38259.670601, "trades": 480, "taker_buy_base": 6839.797, "taker_buy_quote": 19580.947307 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 2.867, "high": 2.884, "low": 2.865, "close": 2.874, "volume": 6388.643, "close_time": 1774803599999, "quote_volume": 18349.333567, "trades": 293, "taker_buy_base": 2941.042, "taker_buy_quote": 8450.418895 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 2.875, "high": 2.886, "low": 2.868, "close": 2.882, "volume": 13876.185, "close_time": 1774807199999, "quote_volume": 39927.214942, "trades": 311, "taker_buy_base": 5759.007, "taker_buy_quote": 16575.584557 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 2.882, "high": 2.891, "low": 2.872, "close": 2.88, "volume": 14430.633, "close_time": 1774810799999, "quote_volume": 41543.036881, "trades": 360, "taker_buy_base": 5894.486, "taker_buy_quote": 16975.305951 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 2.88, "high": 2.882, "low": 2.871, "close": 2.88, "volume": 5801.513, "close_time": 1774814399999, "quote_volume": 16693.837963, "trades": 198, "taker_buy_base": 2227.877, "taker_buy_quote": 6413.893524 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 2.88, "high": 2.901, "low": 2.879, "close": 2.896, "volume": 16211.761, "close_time": 1774817999999, "quote_volume": 46925.103208, "trades": 376, "taker_buy_base": 5768.955, "taker_buy_quote": 16679.622348 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 2.897, "high": 2.907, "low": 2.896, "close": 2.9, "volume": 7473.49, "close_time": 1774821599999, "quote_volume": 21688.61181, "trades": 235, "taker_buy_base": 1614.246, "taker_buy_quote": 4685.866194 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 2.9, "high": 2.9, "low": 2.807, "close": 2.857, "volume": 47592.815, "close_time": 1774825199999, "quote_volume": 135311.528551, "trades": 1065, "taker_buy_base": 25134.091, "taker_buy_quote": 71396.669626 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 2.856, "high": 2.878, "low": 2.855, "close": 2.864, "volume": 17056.961, "close_time": 1774828799999, "quote_volume": 48854.331456, "trades": 599, "taker_buy_base": 8439.046, "taker_buy_quote": 24163.954746 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.865, "high": 2.907, "low": 2.86, "close": 2.888, "volume": 24160.85, "close_time": 1774832399999, "quote_volume": 69754.900006, "trades": 842, "taker_buy_base": 9789.303, "taker_buy_quote": 28225.752056 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 2.889, "high": 2.926, "low": 2.889, "close": 2.924, "volume": 9371.603, "close_time": 1774835999999, "quote_volume": 27212.867493, "trades": 514, "taker_buy_base": 3184.448, "taker_buy_quote": 9249.505314 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 2.924, "high": 2.978, "low": 2.924, "close": 2.946, "volume": 35791.948, "close_time": 1774839599999, "quote_volume": 105442.374205, "trades": 940, "taker_buy_base": 14860.347, "taker_buy_quote": 43826.670435 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 2.946, "high": 2.969, "low": 2.932, "close": 2.961, "volume": 22132.607, "close_time": 1774843199999, "quote_volume": 65376.052438, "trades": 615, "taker_buy_base": 12449.849, "taker_buy_quote": 36750.0872 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.962, "high": 2.965, "low": 2.946, "close": 2.953, "volume": 27367.361, "close_time": 1774846799999, "quote_volume": 80880.276239, "trades": 444, "taker_buy_base": 13532.737, "taker_buy_quote": 39978.706166 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 2.954, "high": 2.975, "low": 2.954, "close": 2.957, "volume": 26160.232, "close_time": 1774850399999, "quote_volume": 77633.128579, "trades": 580, "taker_buy_base": 14860.283, "taker_buy_quote": 44110.517334 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 2.959, "high": 2.995, "low": 2.959, "close": 2.987, "volume": 26942.081, "close_time": 1774853999999, "quote_volume": 80344.928746, "trades": 565, "taker_buy_base": 13864.846, "taker_buy_quote": 41336.300711 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 2.986, "high": 3.006, "low": 2.974, "close": 2.999, "volume": 35144.357, "close_time": 1774857599999, "quote_volume": 105046.533753, "trades": 773, "taker_buy_base": 16154.651, "taker_buy_quote": 48301.486643 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 3.0, "high": 3.01, "low": 2.989, "close": 2.991, "volume": 12591.878, "close_time": 1774861199999, "quote_volume": 37763.793126, "trades": 460, "taker_buy_base": 3317.112, "taker_buy_quote": 9953.166215 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 2.992, "high": 2.992, "low": 2.971, "close": 2.971, "volume": 10834.436, "close_time": 1774864799999, "quote_volume": 32314.298503, "trades": 306, "taker_buy_base": 7108.349, "taker_buy_quote": 21207.997225 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 2.972, "high": 2.972, "low": 2.951, "close": 2.961, "volume": 8015.127, "close_time": 1774868399999, "quote_volume": 23736.107947, "trades": 265, "taker_buy_base": 3963.161, "taker_buy_quote": 11738.754657 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 2.961, "high": 2.988, "low": 2.955, "close": 2.967, "volume": 17494.736, "close_time": 1774871999999, "quote_volume": 51881.717767, "trades": 587, "taker_buy_base": 8441.346, "taker_buy_quote": 25029.873111 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.968, "high": 2.988, "low": 2.965, "close": 2.988, "volume": 9125.737, "close_time": 1774875599999, "quote_volume": 27152.786717, "trades": 406, "taker_buy_base": 5234.87, "taker_buy_quote": 15578.664965 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 2.989, "high": 2.995, "low": 2.961, "close": 2.964, "volume": 16987.546, "close_time": 1774879199999, "quote_volume": 50530.580446, "trades": 584, "taker_buy_base": 6605.598, "taker_buy_quote": 19632.244483 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 2.966, "high": 2.988, "low": 2.951, "close": 2.985, "volume": 5965.932, "close_time": 1774882799999, "quote_volume": 17696.466261, "trades": 542, "taker_buy_base": 2875.41, "taker_buy_quote": 8527.284212 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 2.985, "high": 2.986, "low": 2.967, "close": 2.979, "volume": 2166.284, "close_time": 1774886399999, "quote_volume": 6448.691137, "trades": 230, "taker_buy_base": 122.623, "taker_buy_quote": 365.633197 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 2.98, "high": 2.994, "low": 2.973, "close": 2.982, "volume": 22906.808, "close_time": 1774889999999, "quote_volume": 68341.358623, "trades": 405, "taker_buy_base": 11989.859, "taker_buy_quote": 35804.235586 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 2.982, "high": 2.99, "low": 2.947, "close": 2.961, "volume": 14006.39, "close_time": 1774893599999, "quote_volume": 41489.581858, "trades": 446, "taker_buy_base": 5902.502, "taker_buy_quote": 17467.492744 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 2.961, "high": 2.961, "low": 2.925, "close": 2.93, "volume": 6401.273, "close_time": 1774897199999, "quote_volume": 18830.518209, "trades": 322, "taker_buy_base": 2169.365, "taker_buy_quote": 6381.264795 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 2.931, "high": 2.931, "low": 2.908, "close": 2.917, "volume": 10432.996, "close_time": 1774900799999, "quote_volume": 30448.679235, "trades": 425, "taker_buy_base": 3889.508, "taker_buy_quote": 11348.598069 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 2.918, "high": 2.936, "low": 2.918, "close": 2.926, "volume": 5973.372, "close_time": 1774904399999, "quote_volume": 17474.355942, "trades": 204, "taker_buy_base": 2267.5, "taker_buy_quote": 6630.932672 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 2.925, "high": 2.95, "low": 2.922, "close": 2.939, "volume": 13574.342, "close_time": 1774907999999, "quote_volume": 39918.696223, "trades": 431, "taker_buy_base": 6257.274, "taker_buy_quote": 18399.31843 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 2.94, "high": 2.948, "low": 2.935, "close": 2.939, "volume": 7101.635, "close_time": 1774911599999, "quote_volume": 20886.554127, "trades": 183, "taker_buy_base": 2625.593, "taker_buy_quote": 7719.117384 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 2.938, "high": 2.938, "low": 2.917, "close": 2.936, "volume": 4023.038, "close_time": 1774915199999, "quote_volume": 11777.042873, "trades": 262, "taker_buy_base": 1241.955, "taker_buy_quote": 3638.49079 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.937, "high": 2.949, "low": 2.923, "close": 2.943, "volume": 16026.111, "close_time": 1774918799999, "quote_volume": 47017.709378, "trades": 449, "taker_buy_base": 4200.374, "taker_buy_quote": 12312.474632 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 2.945, "high": 3.0, "low": 2.945, "close": 2.985, "volume": 17467.902, "close_time": 1774922399999, "quote_volume": 52114.65508, "trades": 608, "taker_buy_base": 8810.355, "taker_buy_quote": 26279.978699 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 2.984, "high": 2.996, "low": 2.979, "close": 2.985, "volume": 14031.911, "close_time": 1774925999999, "quote_volume": 41952.959045, "trades": 291, "taker_buy_base": 9056.664, "taker_buy_quote": 27074.899941 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 2.985, "high": 2.985, "low": 2.97, "close": 2.982, "volume": 19340.596, "close_time": 1774929599999, "quote_volume": 57564.467414, "trades": 368, "taker_buy_base": 12934.776, "taker_buy_quote": 38486.543892 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 2.982, "high": 3.017, "low": 2.979, "close": 3.017, "volume": 56356.31, "close_time": 1774933199999, "quote_volume": 169532.044097, "trades": 1009, "taker_buy_base": 29059.704, "taker_buy_quote": 87448.674244 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 3.017, "high": 3.06, "low": 2.978, "close": 3.009, "volume": 43255.534, "close_time": 1774936799999, "quote_volume": 130904.083985, "trades": 1873, "taker_buy_base": 20832.446, "taker_buy_quote": 63035.534281 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 3.011, "high": 3.036, "low": 3.002, "close": 3.036, "volume": 13629.414, "close_time": 1774940399999, "quote_volume": 41119.540087, "trades": 802, "taker_buy_base": 6912.734, "taker_buy_quote": 20857.106296 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 3.037, "high": 3.058, "low": 3.011, "close": 3.04, "volume": 37369.985, "close_time": 1774943999999, "quote_volume": 113425.857577, "trades": 1024, "taker_buy_base": 15958.419, "taker_buy_quote": 48449.846653 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 3.042, "high": 3.086, "low": 2.989, "close": 2.994, "volume": 70262.821, "close_time": 1774947599999, "quote_volume": 213832.758705, "trades": 2100, "taker_buy_base": 30244.381, "taker_buy_quote": 92099.507982 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 2.993, "high": 3.003, "low": 2.95, "close": 2.964, "volume": 32523.334, "close_time": 1774951199999, "quote_volume": 96611.588509, "trades": 1117, "taker_buy_base": 12902.766, "taker_buy_quote": 38345.513815 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 2.965, "high": 2.989, "low": 2.959, "close": 2.973, "volume": 6463.125, "close_time": 1774954799999, "quote_volume": 19231.918451, "trades": 518, "taker_buy_base": 1865.825, "taker_buy_quote": 5551.369108 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 2.975, "high": 3.008, "low": 2.96, "close": 2.996, "volume": 17146.324, "close_time": 1774958399999, "quote_volume": 51251.03682, "trades": 833, "taker_buy_base": 7168.303, "taker_buy_quote": 21435.61777 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 2.997, "high": 3.009, "low": 2.978, "close": 2.983, "volume": 19837.865, "close_time": 1774961999999, "quote_volume": 59447.493468, "trades": 618, "taker_buy_base": 9607.137, "taker_buy_quote": 28786.81203 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 2.984, "high": 3.014, "low": 2.984, "close": 3.01, "volume": 17529.411, "close_time": 1774965599999, "quote_volume": 52551.827133, "trades": 715, "taker_buy_base": 7733.032, "taker_buy_quote": 23160.588468 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 3.01, "high": 3.026, "low": 2.977, "close": 2.981, "volume": 12806.691, "close_time": 1774969199999, "quote_volume": 38470.40629, "trades": 881, "taker_buy_base": 5114.442, "taker_buy_quote": 15392.618188 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 2.981, "high": 3.007, "low": 2.98, "close": 2.98, "volume": 8122.322, "close_time": 1774972799999, "quote_volume": 24309.27392, "trades": 636, "taker_buy_base": 4122.446, "taker_buy_quote": 12335.067451 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 2.982, "high": 3.032, "low": 2.982, "close": 3.028, "volume": 41861.895, "close_time": 1774976399999, "quote_volume": 125745.528625, "trades": 1054, "taker_buy_base": 22786.154, "taker_buy_quote": 68462.873257 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 3.029, "high": 3.05, "low": 2.995, "close": 2.998, "volume": 18772.168, "close_time": 1774979999999, "quote_volume": 56663.42389, "trades": 815, "taker_buy_base": 7987.614, "taker_buy_quote": 24145.150712 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 2.999, "high": 3.014, "low": 2.995, "close": 3.003, "volume": 14086.812, "close_time": 1774983599999, "quote_volume": 42264.903561, "trades": 489, "taker_buy_base": 5281.137, "taker_buy_quote": 15846.108181 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 3.003, "high": 3.013, "low": 3.003, "close": 3.008, "volume": 3853.533, "close_time": 1774987199999, "quote_volume": 11592.105979, "trades": 307, "taker_buy_base": 1201.941, "taker_buy_quote": 3616.349855 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 3.008, "high": 3.019, "low": 3.005, "close": 3.014, "volume": 8615.907, "close_time": 1774990799999, "quote_volume": 25958.462169, "trades": 268, "taker_buy_base": 2542.204, "taker_buy_quote": 7655.890949 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 3.014, "high": 3.026, "low": 2.994, "close": 3.017, "volume": 42492.95, "close_time": 1774994399999, "quote_volume": 127855.487771, "trades": 594, "taker_buy_base": 20857.067, "taker_buy_quote": 62752.816618 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 3.019, "high": 3.021, "low": 3.004, "close": 3.009, "volume": 5521.853, "close_time": 1774997999999, "quote_volume": 16635.392938, "trades": 245, "taker_buy_base": 3031.522, "taker_buy_quote": 9131.260309 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 3.009, "high": 3.017, "low": 3.001, "close": 3.013, "volume": 6553.053, "close_time": 1775001599999, "quote_volume": 19729.772084, "trades": 227, "taker_buy_base": 1603.891, "taker_buy_quote": 4831.758181 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 3.012, "high": 3.013, "low": 2.991, "close": 3.008, "volume": 10548.722, "close_time": 1775005199999, "quote_volume": 31630.720887, "trades": 315, "taker_buy_base": 3424.204, "taker_buy_quote": 10272.403787 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 3.008, "high": 3.011, "low": 2.983, "close": 2.986, "volume": 4908.232, "close_time": 1775008799999, "quote_volume": 14713.493517, "trades": 230, "taker_buy_base": 721.004, "taker_buy_quote": 2167.124384 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 2.986, "high": 2.99, "low": 2.971, "close": 2.98, "volume": 12361.673, "close_time": 1775012399999, "quote_volume": 36885.643656, "trades": 335, "taker_buy_base": 2839.19, "taker_buy_quote": 8476.797599 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 2.98, "high": 3.009, "low": 2.979, "close": 3.003, "volume": 10329.09, "close_time": 1775015999999, "quote_volume": 30966.419028, "trades": 313, "taker_buy_base": 6924.919, "taker_buy_quote": 20757.894797 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 3.003, "high": 3.016, "low": 2.999, "close": 3.01, "volume": 13064.795, "close_time": 1775019599999, "quote_volume": 39287.389414, "trades": 342, "taker_buy_base": 3664.216, "taker_buy_quote": 11032.30714 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 3.011, "high": 3.03, "low": 3.006, "close": 3.014, "volume": 10520.622, "close_time": 1775023199999, "quote_volume": 31791.218881, "trades": 379, "taker_buy_base": 4877.666, "taker_buy_quote": 14734.79214 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 3.015, "high": 3.048, "low": 3.015, "close": 3.044, "volume": 18256.926, "close_time": 1775026799999, "quote_volume": 55401.955177, "trades": 510, "taker_buy_base": 4599.383, "taker_buy_quote": 13976.620287 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 3.044, "high": 3.049, "low": 3.018, "close": 3.018, "volume": 14209.673, "close_time": 1775030399999, "quote_volume": 43146.734968, "trades": 435, "taker_buy_base": 5871.404, "taker_buy_quote": 17845.256866 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 3.019, "high": 3.024, "low": 3.007, "close": 3.013, "volume": 8116.076, "close_time": 1775033999999, "quote_volume": 24462.294761, "trades": 322, "taker_buy_base": 2638.572, "taker_buy_quote": 7952.252997 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 3.012, "high": 3.023, "low": 3.007, "close": 3.016, "volume": 7100.799, "close_time": 1775037599999, "quote_volume": 21404.706915, "trades": 269, "taker_buy_base": 3494.881, "taker_buy_quote": 10525.273758 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 3.017, "high": 3.02, "low": 3.006, "close": 3.02, "volume": 6480.726, "close_time": 1775041199999, "quote_volume": 19531.731056, "trades": 312, "taker_buy_base": 5146.301, "taker_buy_quote": 15508.784752 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 3.021, "high": 3.025, "low": 3.015, "close": 3.024, "volume": 3082.484, "close_time": 1775044799999, "quote_volume": 9312.755776, "trades": 129, "taker_buy_base": 1016.341, "taker_buy_quote": 3071.527054 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 3.024, "high": 3.063, "low": 3.02, "close": 3.033, "volume": 16691.404, "close_time": 1775048399999, "quote_volume": 50709.460109, "trades": 454, "taker_buy_base": 8450.541, "taker_buy_quote": 25679.644693 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 3.033, "high": 3.05, "low": 3.02, "close": 3.022, "volume": 23208.257, "close_time": 1775051999999, "quote_volume": 70349.741551, "trades": 421, "taker_buy_base": 12109.645, "taker_buy_quote": 36697.112563 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 3.024, "high": 3.029, "low": 3.012, "close": 3.018, "volume": 9755.374, "close_time": 1775055599999, "quote_volume": 29463.23977, "trades": 298, "taker_buy_base": 3429.975, "taker_buy_quote": 10362.765535 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 3.018, "high": 3.024, "low": 3.004, "close": 3.023, "volume": 14878.98, "close_time": 1775059199999, "quote_volume": 44805.314874, "trades": 382, "taker_buy_base": 5318.003, "taker_buy_quote": 16010.427383 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 3.023, "high": 3.025, "low": 3.005, "close": 3.013, "volume": 13715.391, "close_time": 1775062799999, "quote_volume": 41353.816426, "trades": 365, "taker_buy_base": 5492.4, "taker_buy_quote": 16566.15854 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 3.014, "high": 3.033, "low": 2.985, "close": 2.991, "volume": 15884.239, "close_time": 1775066399999, "quote_volume": 47831.002224, "trades": 413, "taker_buy_base": 7169.887, "taker_buy_quote": 21621.17703 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 2.991, "high": 2.997, "low": 2.981, "close": 2.983, "volume": 29433.653, "close_time": 1775069999999, "quote_volume": 87987.393275, "trades": 505, "taker_buy_base": 16957.016, "taker_buy_quote": 50703.714003 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 2.984, "high": 3.0, "low": 2.983, "close": 2.991, "volume": 9294.353, "close_time": 1775073599999, "quote_volume": 27810.676147, "trades": 215, "taker_buy_base": 5251.89, "taker_buy_quote": 15715.728911 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 2.992, "high": 2.993, "low": 2.978, "close": 2.986, "volume": 11950.215, "close_time": 1775077199999, "quote_volume": 35639.480915, "trades": 278, "taker_buy_base": 4816.296, "taker_buy_quote": 14361.513196 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 2.987, "high": 3.006, "low": 2.986, "close": 2.997, "volume": 7978.857, "close_time": 1775080799999, "quote_volume": 23927.972531, "trades": 314, "taker_buy_base": 4289.925, "taker_buy_quote": 12867.607063 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 2.996, "high": 2.996, "low": 2.95, "close": 2.964, "volume": 45338.645, "close_time": 1775084399999, "quote_volume": 134232.416342, "trades": 702, "taker_buy_base": 18468.399, "taker_buy_quote": 54651.649478 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 2.965, "high": 2.968, "low": 2.932, "close": 2.951, "volume": 20266.763, "close_time": 1775087999999, "quote_volume": 59768.780282, "trades": 500, "taker_buy_base": 7740.253, "taker_buy_quote": 22829.513402 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.951, "high": 2.989, "low": 2.95, "close": 2.978, "volume": 16324.621, "close_time": 1775091599999, "quote_volume": 48608.863957, "trades": 530, "taker_buy_base": 6659.837, "taker_buy_quote": 19845.674645 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 2.977, "high": 2.979, "low": 2.897, "close": 2.916, "volume": 41059.727, "close_time": 1775095199999, "quote_volume": 120767.541703, "trades": 999, "taker_buy_base": 15866.137, "taker_buy_quote": 46631.750602 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 2.915, "high": 2.915, "low": 2.874, "close": 2.895, "volume": 16424.22, "close_time": 1775098799999, "quote_volume": 47485.438771, "trades": 603, "taker_buy_base": 6431.894, "taker_buy_quote": 18610.501697 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 2.894, "high": 2.911, "low": 2.876, "close": 2.887, "volume": 10640.271, "close_time": 1775102399999, "quote_volume": 30837.88611, "trades": 439, "taker_buy_base": 2533.495, "taker_buy_quote": 7345.004721 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 2.886, "high": 2.889, "low": 2.869, "close": 2.872, "volume": 28460.207, "close_time": 1775105999999, "quote_volume": 81990.835048, "trades": 485, "taker_buy_base": 14339.389, "taker_buy_quote": 41317.118773 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 2.871, "high": 2.881, "low": 2.858, "close": 2.876, "volume": 40555.714, "close_time": 1775109599999, "quote_volume": 116279.198373, "trades": 726, "taker_buy_base": 16911.081, "taker_buy_quote": 48492.422397 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 2.875, "high": 2.882, "low": 2.854, "close": 2.882, "volume": 26805.103, "close_time": 1775113199999, "quote_volume": 76791.628523, "trades": 486, "taker_buy_base": 14074.301, "taker_buy_quote": 40318.087285 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 2.881, "high": 2.882, "low": 2.864, "close": 2.872, "volume": 6918.474, "close_time": 1775116799999, "quote_volume": 19876.849752, "trades": 255, "taker_buy_base": 556.108, "taker_buy_quote": 1597.557173 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 2.871, "high": 2.872, "low": 2.838, "close": 2.839, "volume": 10497.09, "close_time": 1775120399999, "quote_volume": 29991.890902, "trades": 258, "taker_buy_base": 3424.238, "taker_buy_quote": 9777.859597 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 2.838, "high": 2.839, "low": 2.819, "close": 2.828, "volume": 27200.72, "close_time": 1775123999999, "quote_volume": 76979.6864, "trades": 661, "taker_buy_base": 14890.383, "taker_buy_quote": 42137.385899 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 2.828, "high": 2.839, "low": 2.819, "close": 2.828, "volume": 12295.462, "close_time": 1775127599999, "quote_volume": 34811.145598, "trades": 420, "taker_buy_base": 2037.003, "taker_buy_quote": 5767.330851 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 2.829, "high": 2.829, "low": 2.805, "close": 2.818, "volume": 9440.152, "close_time": 1775131199999, "quote_volume": 26607.367063, "trades": 238, "taker_buy_base": 5250.213, "taker_buy_quote": 14799.426769 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 2.815, "high": 2.829, "low": 2.813, "close": 2.818, "volume": 11425.8, "close_time": 1775134799999, "quote_volume": 32219.208068, "trades": 364, "taker_buy_base": 5376.668, "taker_buy_quote": 15159.351617 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 2.818, "high": 2.821, "low": 2.792, "close": 2.814, "volume": 51516.411, "close_time": 1775138399999, "quote_volume": 144422.028471, "trades": 988, "taker_buy_base": 27512.598, "taker_buy_quote": 77181.308313 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 2.814, "high": 2.845, "low": 2.807, "close": 2.83, "volume": 12121.789, "close_time": 1775141999999, "quote_volume": 34251.715272, "trades": 729, "taker_buy_base": 5132.632, "taker_buy_quote": 14495.713761 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 2.829, "high": 2.829, "low": 2.804, "close": 2.814, "volume": 17202.368, "close_time": 1775145599999, "quote_volume": 48547.124621, "trades": 460, "taker_buy_base": 4840.873, "taker_buy_quote": 13625.055055 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 2.815, "high": 2.845, "low": 2.806, "close": 2.832, "volume": 11659.547, "close_time": 1775149199999, "quote_volume": 32989.485321, "trades": 470, "taker_buy_base": 7448.17, "taker_buy_quote": 21085.604238 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 2.832, "high": 2.854, "low": 2.825, "close": 2.828, "volume": 8206.871, "close_time": 1775152799999, "quote_volume": 23333.540987, "trades": 300, "taker_buy_base": 3930.184, "taker_buy_quote": 11161.736781 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 2.829, "high": 2.845, "low": 2.829, "close": 2.835, "volume": 8859.453, "close_time": 1775156399999, "quote_volume": 25119.323127, "trades": 209, "taker_buy_base": 4283.754, "taker_buy_quote": 12148.2467 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 2.837, "high": 2.837, "low": 2.818, "close": 2.832, "volume": 22572.804, "close_time": 1775159999999, "quote_volume": 63809.047179, "trades": 410, "taker_buy_base": 16161.535, "taker_buy_quote": 45678.52776 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 2.833, "high": 2.84, "low": 2.824, "close": 2.83, "volume": 3388.228, "close_time": 1775163599999, "quote_volume": 9590.663604, "trades": 199, "taker_buy_base": 697.636, "taker_buy_quote": 1976.245235 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 2.829, "high": 2.83, "low": 2.815, "close": 2.824, "volume": 10131.614, "close_time": 1775167199999, "quote_volume": 28588.309164, "trades": 214, "taker_buy_base": 4802.243, "taker_buy_quote": 13543.438627 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 2.822, "high": 2.827, "low": 2.807, "close": 2.816, "volume": 4909.901, "close_time": 1775170799999, "quote_volume": 13824.45298, "trades": 174, "taker_buy_base": 2091.198, "taker_buy_quote": 5890.074652 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 2.815, "high": 2.817, "low": 2.81, "close": 2.815, "volume": 4372.832, "close_time": 1775174399999, "quote_volume": 12306.291387, "trades": 166, "taker_buy_base": 2602.514, "taker_buy_quote": 7326.320765 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.817, "high": 2.823, "low": 2.799, "close": 2.811, "volume": 8671.532, "close_time": 1775177999999, "quote_volume": 24383.857923, "trades": 294, "taker_buy_base": 2428.759, "taker_buy_quote": 6828.380525 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 2.811, "high": 2.832, "low": 2.811, "close": 2.828, "volume": 5844.39, "close_time": 1775181599999, "quote_volume": 16480.578571, "trades": 141, "taker_buy_base": 3079.176, "taker_buy_quote": 8687.513322 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 2.83, "high": 2.836, "low": 2.809, "close": 2.831, "volume": 16053.419, "close_time": 1775185199999, "quote_volume": 45297.162023, "trades": 340, "taker_buy_base": 10556.898, "taker_buy_quote": 29772.046418 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 2.831, "high": 2.848, "low": 2.829, "close": 2.843, "volume": 6146.147, "close_time": 1775188799999, "quote_volume": 17452.506206, "trades": 212, "taker_buy_base": 2093.29, "taker_buy_quote": 5943.954794 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 2.844, "high": 2.866, "low": 2.841, "close": 2.862, "volume": 9961.942, "close_time": 1775192399999, "quote_volume": 28427.843228, "trades": 216, "taker_buy_base": 4204.235, "taker_buy_quote": 11998.021474 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 2.862, "high": 2.9, "low": 2.86, "close": 2.88, "volume": 38771.859, "close_time": 1775195999999, "quote_volume": 111856.758097, "trades": 561, "taker_buy_base": 22549.009, "taker_buy_quote": 65022.929129 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 2.879, "high": 2.883, "low": 2.85, "close": 2.868, "volume": 22785.275, "close_time": 1775199599999, "quote_volume": 65176.241229, "trades": 318, "taker_buy_base": 4822.799, "taker_buy_quote": 13805.975758 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 2.866, "high": 2.866, "low": 2.838, "close": 2.846, "volume": 6457.889, "close_time": 1775203199999, "quote_volume": 18416.982754, "trades": 208, "taker_buy_base": 3084.317, "taker_buy_quote": 8798.905556 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 2.845, "high": 2.852, "low": 2.84, "close": 2.846, "volume": 6195.632, "close_time": 1775206799999, "quote_volume": 17629.187218, "trades": 179, "taker_buy_base": 1751.554, "taker_buy_quote": 4987.577189 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 2.847, "high": 2.871, "low": 2.842, "close": 2.865, "volume": 2242.277, "close_time": 1775210399999, "quote_volume": 6402.705784, "trades": 122, "taker_buy_base": 1570.861, "taker_buy_quote": 4485.242399 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 2.867, "high": 2.868, "low": 2.856, "close": 2.866, "volume": 2470.52, "close_time": 1775213999999, "quote_volume": 7069.75472, "trades": 184, "taker_buy_base": 1014.594, "taker_buy_quote": 2902.859405 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 2.867, "high": 2.872, "low": 2.855, "close": 2.868, "volume": 6068.575, "close_time": 1775217599999, "quote_volume": 17384.799613, "trades": 196, "taker_buy_base": 2306.902, "taker_buy_quote": 6608.28281 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 2.867, "high": 2.881, "low": 2.851, "close": 2.861, "volume": 18500.131, "close_time": 1775221199999, "quote_volume": 52965.792698, "trades": 611, "taker_buy_base": 11312.982, "taker_buy_quote": 32405.17194 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 2.863, "high": 2.866, "low": 2.849, "close": 2.854, "volume": 5897.463, "close_time": 1775224799999, "quote_volume": 16829.360544, "trades": 297, "taker_buy_base": 2540.931, "taker_buy_quote": 7248.287916 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 2.851, "high": 2.865, "low": 2.846, "close": 2.859, "volume": 9236.556, "close_time": 1775228399999, "quote_volume": 26393.770761, "trades": 157, "taker_buy_base": 5752.112, "taker_buy_quote": 16451.261342 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 2.858, "high": 2.858, "low": 2.83, "close": 2.832, "volume": 10787.035, "close_time": 1775231999999, "quote_volume": 30616.405555, "trades": 239, "taker_buy_base": 3936.954, "taker_buy_quote": 11168.676636 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 2.831, "high": 2.845, "low": 2.826, "close": 2.843, "volume": 20459.692, "close_time": 1775235599999, "quote_volume": 57989.725567, "trades": 288, "taker_buy_base": 10831.351, "taker_buy_quote": 30699.372846 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 2.844, "high": 2.845, "low": 2.827, "close": 2.835, "volume": 7609.675, "close_time": 1775239199999, "quote_volume": 21553.311397, "trades": 162, "taker_buy_base": 1899.688, "taker_buy_quote": 5379.239509 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 2.835, "high": 2.843, "low": 2.829, "close": 2.829, "volume": 31257.993, "close_time": 1775242799999, "quote_volume": 88575.285299, "trades": 524, "taker_buy_base": 5812.299, "taker_buy_quote": 16469.815055 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 2.828, "high": 2.828, "low": 2.804, "close": 2.813, "volume": 20733.095, "close_time": 1775246399999, "quote_volume": 58296.013005, "trades": 556, "taker_buy_base": 7741.447, "taker_buy_quote": 21778.892092 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 2.811, "high": 2.817, "low": 2.808, "close": 2.812, "volume": 9960.249, "close_time": 1775249999999, "quote_volume": 28010.938771, "trades": 198, "taker_buy_base": 2782.094, "taker_buy_quote": 7824.168906 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 2.813, "high": 2.813, "low": 2.801, "close": 2.807, "volume": 7106.793, "close_time": 1775253599999, "quote_volume": 19952.349145, "trades": 178, "taker_buy_base": 4131.669, "taker_buy_quote": 11604.34708 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 2.808, "high": 2.808, "low": 2.796, "close": 2.804, "volume": 13519.589, "close_time": 1775257199999, "quote_volume": 37850.446483, "trades": 222, "taker_buy_base": 3713.874, "taker_buy_quote": 10396.120163 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 2.805, "high": 2.807, "low": 2.783, "close": 2.796, "volume": 7381.417, "close_time": 1775260799999, "quote_volume": 20612.732379, "trades": 268, "taker_buy_base": 3610.199, "taker_buy_quote": 10078.280093 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.795, "high": 2.8, "low": 2.788, "close": 2.791, "volume": 17142.623, "close_time": 1775264399999, "quote_volume": 47896.70793, "trades": 218, "taker_buy_base": 10225.295, "taker_buy_quote": 28564.141091 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 2.79, "high": 2.795, "low": 2.785, "close": 2.789, "volume": 2775.341, "close_time": 1775267999999, "quote_volume": 7738.841355, "trades": 102, "taker_buy_base": 1003.106, "taker_buy_quote": 2797.600818 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 2.79, "high": 2.791, "low": 2.782, "close": 2.789, "volume": 2487.092, "close_time": 1775271599999, "quote_volume": 6926.220148, "trades": 83, "taker_buy_base": 872.146, "taker_buy_quote": 2429.065108 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 2.791, "high": 2.795, "low": 2.789, "close": 2.795, "volume": 1029.414, "close_time": 1775275199999, "quote_volume": 2875.426191, "trades": 37, "taker_buy_base": 206.674, "taker_buy_quote": 577.135868 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 2.795, "high": 2.795, "low": 2.789, "close": 2.79, "volume": 2794.123, "close_time": 1775278799999, "quote_volume": 7799.992676, "trades": 59, "taker_buy_base": 1274.945, "taker_buy_quote": 3556.68305 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 2.79, "high": 2.85, "low": 2.786, "close": 2.826, "volume": 56232.039, "close_time": 1775282399999, "quote_volume": 158984.886045, "trades": 1098, "taker_buy_base": 32845.596, "taker_buy_quote": 92806.795955 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 2.827, "high": 2.864, "low": 2.823, "close": 2.86, "volume": 43606.794, "close_time": 1775285999999, "quote_volume": 123929.129392, "trades": 1009, "taker_buy_base": 19744.751, "taker_buy_quote": 56159.467049 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 2.86, "high": 2.869, "low": 2.836, "close": 2.84, "volume": 24686.086, "close_time": 1775289599999, "quote_volume": 70457.637683, "trades": 634, "taker_buy_base": 11930.712, "taker_buy_quote": 34082.023449 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 2.841, "high": 2.858, "low": 2.841, "close": 2.855, "volume": 4591.59, "close_time": 1775293199999, "quote_volume": 13097.058385, "trades": 207, "taker_buy_base": 2866.154, "taker_buy_quote": 8174.90954 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 2.855, "high": 2.861, "low": 2.847, "close": 2.848, "volume": 15656.381, "close_time": 1775296799999, "quote_volume": 44738.087338, "trades": 214, "taker_buy_base": 8428.704, "taker_buy_quote": 24081.313586 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 2.849, "high": 2.852, "low": 2.838, "close": 2.847, "volume": 6524.442, "close_time": 1775300399999, "quote_volume": 18566.647437, "trades": 196, "taker_buy_base": 3266.353, "taker_buy_quote": 9290.726368 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 2.847, "high": 2.852, "low": 2.844, "close": 2.85, "volume": 3965.915, "close_time": 1775303999999, "quote_volume": 11290.794125, "trades": 142, "taker_buy_base": 947.674, "taker_buy_quote": 2697.951352 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 2.85, "high": 2.87, "low": 2.848, "close": 2.853, "volume": 4385.877, "close_time": 1775307599999, "quote_volume": 12547.18134, "trades": 220, "taker_buy_base": 3096.726, "taker_buy_quote": 8864.069473 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 2.852, "high": 2.865, "low": 2.846, "close": 2.849, "volume": 5049.976, "close_time": 1775311199999, "quote_volume": 14412.297748, "trades": 206, "taker_buy_base": 2472.032, "taker_buy_quote": 7056.038593 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 2.848, "high": 2.853, "low": 2.837, "close": 2.849, "volume": 1724.673, "close_time": 1775314799999, "quote_volume": 4907.956805, "trades": 143, "taker_buy_base": 684.25, "taker_buy_quote": 1945.827578 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 2.849, "high": 2.868, "low": 2.848, "close": 2.859, "volume": 18727.206, "close_time": 1775318399999, "quote_volume": 53526.753935, "trades": 302, "taker_buy_base": 15815.818, "taker_buy_quote": 45199.255295 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 2.86, "high": 2.869, "low": 2.852, "close": 2.862, "volume": 20429.52, "close_time": 1775321999999, "quote_volume": 58433.830957, "trades": 442, "taker_buy_base": 10746.795, "taker_buy_quote": 30749.727105 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 2.861, "high": 3.005, "low": 2.856, "close": 2.941, "volume": 94206.613, "close_time": 1775325599999, "quote_volume": 276371.91424, "trades": 3094, "taker_buy_base": 49568.422, "taker_buy_quote": 145531.739488 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 2.943, "high": 2.97, "low": 2.934, "close": 2.946, "volume": 31173.78, "close_time": 1775329199999, "quote_volume": 92001.601778, "trades": 1126, "taker_buy_base": 13913.011, "taker_buy_quote": 41070.111912 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 2.946, "high": 2.974, "low": 2.93, "close": 2.942, "volume": 15070.159, "close_time": 1775332799999, "quote_volume": 44450.26569, "trades": 677, "taker_buy_base": 7576.212, "taker_buy_quote": 22353.793478 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 2.944, "high": 2.947, "low": 2.898, "close": 2.908, "volume": 14248.577, "close_time": 1775336399999, "quote_volume": 41588.208417, "trades": 441, "taker_buy_base": 5708.731, "taker_buy_quote": 16631.886569 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 2.908, "high": 2.915, "low": 2.894, "close": 2.91, "volume": 11965.187, "close_time": 1775339999999, "quote_volume": 34767.653929, "trades": 273, "taker_buy_base": 9667.797, "taker_buy_quote": 28094.308466 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 2.91, "high": 2.926, "low": 2.91, "close": 2.917, "volume": 14720.54, "close_time": 1775343599999, "quote_volume": 42951.269544, "trades": 316, "taker_buy_base": 9961.247, "taker_buy_quote": 29059.641114 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 2.916, "high": 2.916, "low": 2.892, "close": 2.901, "volume": 3895.484, "close_time": 1775347199999, "quote_volume": 11306.048689, "trades": 236, "taker_buy_base": 1007.127, "taker_buy_quote": 2920.362005 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.903, "high": 2.906, "low": 2.885, "close": 2.891, "volume": 9889.289, "close_time": 1775350799999, "quote_volume": 28632.31112, "trades": 305, "taker_buy_base": 2103.353, "taker_buy_quote": 6086.023481 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 2.892, "high": 2.896, "low": 2.881, "close": 2.886, "volume": 7027.137, "close_time": 1775354399999, "quote_volume": 20310.696593, "trades": 249, "taker_buy_base": 4102.333, "taker_buy_quote": 11861.407073 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 2.884, "high": 2.884, "low": 2.865, "close": 2.873, "volume": 5323.875, "close_time": 1775357999999, "quote_volume": 15286.972738, "trades": 166, "taker_buy_base": 2939.117, "taker_buy_quote": 8438.815016 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 2.873, "high": 2.887, "low": 2.872, "close": 2.88, "volume": 4931.93, "close_time": 1775361599999, "quote_volume": 14193.468156, "trades": 140, "taker_buy_base": 2689.302, "taker_buy_quote": 7738.097807 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 2.88, "high": 2.889, "low": 2.873, "close": 2.875, "volume": 5121.61, "close_time": 1775365199999, "quote_volume": 14754.692957, "trades": 194, "taker_buy_base": 3125.895, "taker_buy_quote": 8999.814153 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 2.877, "high": 2.881, "low": 2.845, "close": 2.851, "volume": 10338.344, "close_time": 1775368799999, "quote_volume": 29519.087487, "trades": 368, "taker_buy_base": 2844.194, "taker_buy_quote": 8126.780197 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 2.851, "high": 2.859, "low": 2.837, "close": 2.85, "volume": 10945.98, "close_time": 1775372399999, "quote_volume": 31141.798937, "trades": 390, "taker_buy_base": 4648.966, "taker_buy_quote": 13229.86052 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 2.85, "high": 2.85, "low": 2.831, "close": 2.835, "volume": 4858.386, "close_time": 1775375999999, "quote_volume": 13803.107278, "trades": 164, "taker_buy_base": 2100.98, "taker_buy_quote": 5974.311526 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 2.835, "high": 2.839, "low": 2.828, "close": 2.838, "volume": 3479.491, "close_time": 1775379599999, "quote_volume": 9861.394312, "trades": 115, "taker_buy_base": 2104.572, "taker_buy_quote": 5964.245367 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 2.839, "high": 2.852, "low": 2.839, "close": 2.843, "volume": 7016.563, "close_time": 1775383199999, "quote_volume": 19967.513462, "trades": 221, "taker_buy_base": 3186.068, "taker_buy_quote": 9072.596719 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 2.842, "high": 2.843, "low": 2.831, "close": 2.833, "volume": 3915.498, "close_time": 1775386799999, "quote_volume": 11112.785852, "trades": 160, "taker_buy_base": 2502.253, "taker_buy_quote": 7101.442534 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 2.832, "high": 2.832, "low": 2.824, "close": 2.829, "volume": 4704.041, "close_time": 1775390399999, "quote_volume": 13302.672719, "trades": 147, "taker_buy_base": 1673.075, "taker_buy_quote": 4730.544455 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 2.828, "high": 2.839, "low": 2.817, "close": 2.828, "volume": 4999.827, "close_time": 1775393999999, "quote_volume": 14143.286798, "trades": 377, "taker_buy_base": 2927.775, "taker_buy_quote": 8281.129039 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 2.828, "high": 2.832, "low": 2.809, "close": 2.83, "volume": 27866.722, "close_time": 1775397599999, "quote_volume": 78706.482449, "trades": 539, "taker_buy_base": 16531.927, "taker_buy_quote": 46688.852932 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 2.829, "high": 2.841, "low": 2.824, "close": 2.831, "volume": 10510.492, "close_time": 1775401199999, "quote_volume": 29775.926349, "trades": 364, "taker_buy_base": 4788.305, "taker_buy_quote": 13569.204866 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 2.831, "high": 2.861, "low": 2.815, "close": 2.831, "volume": 25428.186, "close_time": 1775404799999, "quote_volume": 72090.518578, "trades": 791, "taker_buy_base": 9684.243, "taker_buy_quote": 27467.237205 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 2.832, "high": 2.846, "low": 2.827, "close": 2.827, "volume": 10753.475, "close_time": 1775408399999, "quote_volume": 30539.480641, "trades": 471, "taker_buy_base": 8293.106, "taker_buy_quote": 23558.019843 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 2.828, "high": 2.847, "low": 2.825, "close": 2.842, "volume": 6257.177, "close_time": 1775411999999, "quote_volume": 17761.267306, "trades": 270, "taker_buy_base": 3681.605, "taker_buy_quote": 10451.458385 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 2.842, "high": 2.846, "low": 2.835, "close": 2.836, "volume": 3408.342, "close_time": 1775415599999, "quote_volume": 9678.908018, "trades": 166, "taker_buy_base": 594.086, "taker_buy_quote": 1688.052604 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 2.838, "high": 2.845, "low": 2.83, "close": 2.836, "volume": 2179.172, "close_time": 1775419199999, "quote_volume": 6181.479301, "trades": 127, "taker_buy_base": 1525.248, "taker_buy_quote": 4326.255131 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 2.836, "high": 2.845, "low": 2.833, "close": 2.841, "volume": 3644.821, "close_time": 1775422799999, "quote_volume": 10351.784312, "trades": 160, "taker_buy_base": 2641.964, "taker_buy_quote": 7504.84137 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 2.841, "high": 2.841, "low": 2.827, "close": 2.831, "volume": 3517.855, "close_time": 1775426399999, "quote_volume": 9977.908178, "trades": 178, "taker_buy_base": 856.036, "taker_buy_quote": 2426.426368 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 2.832, "high": 2.867, "low": 2.827, "close": 2.867, "volume": 7815.895, "close_time": 1775429999999, "quote_volume": 22254.365541, "trades": 412, "taker_buy_base": 4621.38, "taker_buy_quote": 13160.111132 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 2.868, "high": 2.891, "low": 2.861, "close": 2.879, "volume": 9571.385, "close_time": 1775433599999, "quote_volume": 27532.135152, "trades": 574, "taker_buy_base": 3140.522, "taker_buy_quote": 9034.035371 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.88, "high": 2.911, "low": 2.88, "close": 2.886, "volume": 11460.741, "close_time": 1775437199999, "quote_volume": 33242.293936, "trades": 499, "taker_buy_base": 4180.239, "taker_buy_quote": 12139.025071 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 2.885, "high": 2.89, "low": 2.867, "close": 2.881, "volume": 7306.397, "close_time": 1775440799999, "quote_volume": 21027.920148, "trades": 219, "taker_buy_base": 1776.771, "taker_buy_quote": 5110.724958 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 2.883, "high": 2.918, "low": 2.883, "close": 2.901, "volume": 11077.248, "close_time": 1775444399999, "quote_volume": 32201.296319, "trades": 291, "taker_buy_base": 3962.277, "taker_buy_quote": 11505.639638 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 2.901, "high": 2.905, "low": 2.889, "close": 2.898, "volume": 5781.007, "close_time": 1775447999999, "quote_volume": 16753.583405, "trades": 182, "taker_buy_base": 1165.408, "taker_buy_quote": 3377.998745 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 2.9, "high": 2.935, "low": 2.894, "close": 2.922, "volume": 29597.402, "close_time": 1775451599999, "quote_volume": 86322.885478, "trades": 466, "taker_buy_base": 26389.132, "taker_buy_quote": 76958.820562 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 2.924, "high": 2.926, "low": 2.903, "close": 2.906, "volume": 12217.283, "close_time": 1775455199999, "quote_volume": 35583.869842, "trades": 255, "taker_buy_base": 9248.84, "taker_buy_quote": 26917.412709 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 2.906, "high": 2.908, "low": 2.882, "close": 2.889, "volume": 26075.176, "close_time": 1775458799999, "quote_volume": 75562.82388, "trades": 427, "taker_buy_base": 6228.517, "taker_buy_quote": 18039.013231 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 2.889, "high": 2.899, "low": 2.879, "close": 2.89, "volume": 16087.748, "close_time": 1775462399999, "quote_volume": 46410.236082, "trades": 206, "taker_buy_base": 3082.821, "taker_buy_quote": 8898.843703 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 2.892, "high": 2.922, "low": 2.89, "close": 2.904, "volume": 29994.445, "close_time": 1775465999999, "quote_volume": 87246.573997, "trades": 401, "taker_buy_base": 21953.079, "taker_buy_quote": 63839.191583 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 2.905, "high": 2.936, "low": 2.904, "close": 2.916, "volume": 27727.379, "close_time": 1775469599999, "quote_volume": 80817.381238, "trades": 460, "taker_buy_base": 8776.771, "taker_buy_quote": 25579.647724 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 2.918, "high": 2.928, "low": 2.906, "close": 2.906, "volume": 14234.432, "close_time": 1775473199999, "quote_volume": 41537.673323, "trades": 238, "taker_buy_base": 4840.361, "taker_buy_quote": 14144.503635 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 2.907, "high": 2.928, "low": 2.905, "close": 2.919, "volume": 4641.92, "close_time": 1775476799999, "quote_volume": 13503.345144, "trades": 178, "taker_buy_base": 4190.631, "taker_buy_quote": 12188.977608 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 2.92, "high": 2.92, "low": 2.898, "close": 2.904, "volume": 5120.96, "close_time": 1775480399999, "quote_volume": 14878.670509, "trades": 161, "taker_buy_base": 3295.251, "taker_buy_quote": 9579.043491 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 2.902, "high": 2.916, "low": 2.899, "close": 2.908, "volume": 3499.187, "close_time": 1775483999999, "quote_volume": 10167.394352, "trades": 193, "taker_buy_base": 1926.596, "taker_buy_quote": 5596.161767 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 2.909, "high": 2.918, "low": 2.886, "close": 2.911, "volume": 8871.839, "close_time": 1775487599999, "quote_volume": 25729.686439, "trades": 319, "taker_buy_base": 4555.597, "taker_buy_quote": 13233.033255 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 2.913, "high": 2.913, "low": 2.898, "close": 2.906, "volume": 3913.891, "close_time": 1775491199999, "quote_volume": 11372.865587, "trades": 167, "taker_buy_base": 1415.033, "taker_buy_quote": 4109.849743 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 2.906, "high": 2.908, "low": 2.898, "close": 2.902, "volume": 3146.395, "close_time": 1775494799999, "quote_volume": 9129.217276, "trades": 206, "taker_buy_base": 1416.859, "taker_buy_quote": 4111.040365 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 2.899, "high": 2.899, "low": 2.882, "close": 2.889, "volume": 12570.642, "close_time": 1775498399999, "quote_volume": 36291.9656, "trades": 313, "taker_buy_base": 4896.867, "taker_buy_quote": 14129.611106 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 2.888, "high": 2.898, "low": 2.885, "close": 2.895, "volume": 4362.6, "close_time": 1775501999999, "quote_volume": 12609.986455, "trades": 133, "taker_buy_base": 1531.868, "taker_buy_quote": 4429.142161 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 2.895, "high": 2.896, "low": 2.888, "close": 2.891, "volume": 4815.703, "close_time": 1775505599999, "quote_volume": 13934.992283, "trades": 103, "taker_buy_base": 2100.052, "taker_buy_quote": 6075.897339 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 2.892, "high": 2.898, "low": 2.888, "close": 2.893, "volume": 2841.286, "close_time": 1775509199999, "quote_volume": 8226.708392, "trades": 110, "taker_buy_base": 1495.823, "taker_buy_quote": 4332.473481 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 2.892, "high": 2.892, "low": 2.868, "close": 2.875, "volume": 7468.0, "close_time": 1775512799999, "quote_volume": 21475.653398, "trades": 174, "taker_buy_base": 2165.344, "taker_buy_quote": 6238.949476 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 2.874, "high": 2.874, "low": 2.845, "close": 2.845, "volume": 11617.537, "close_time": 1775516399999, "quote_volume": 33268.423468, "trades": 203, "taker_buy_base": 4579.732, "taker_buy_quote": 13122.700485 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 2.844, "high": 2.849, "low": 2.835, "close": 2.842, "volume": 11115.718, "close_time": 1775519999999, "quote_volume": 31584.687118, "trades": 208, "taker_buy_base": 5818.659, "taker_buy_quote": 16544.370775 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.84, "high": 2.853, "low": 2.832, "close": 2.841, "volume": 2645.494, "close_time": 1775523599999, "quote_volume": 7511.851595, "trades": 125, "taker_buy_base": 1063.314, "taker_buy_quote": 3018.479427 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 2.84, "high": 2.849, "low": 2.824, "close": 2.824, "volume": 4217.009, "close_time": 1775527199999, "quote_volume": 11964.270184, "trades": 155, "taker_buy_base": 2132.545, "taker_buy_quote": 6062.682815 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 2.823, "high": 2.827, "low": 2.808, "close": 2.817, "volume": 9901.513, "close_time": 1775530799999, "quote_volume": 27902.743965, "trades": 263, "taker_buy_base": 5705.841, "taker_buy_quote": 16076.46068 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 2.818, "high": 2.83, "low": 2.812, "close": 2.822, "volume": 8048.461, "close_time": 1775534399999, "quote_volume": 22703.461681, "trades": 171, "taker_buy_base": 4770.933, "taker_buy_quote": 13468.481299 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 2.822, "high": 2.833, "low": 2.819, "close": 2.828, "volume": 10978.963, "close_time": 1775537999999, "quote_volume": 31043.273367, "trades": 209, "taker_buy_base": 6303.448, "taker_buy_quote": 17828.563233 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 2.829, "high": 2.829, "low": 2.815, "close": 2.82, "volume": 3896.116, "close_time": 1775541599999, "quote_volume": 10984.532699, "trades": 134, "taker_buy_base": 2533.4, "taker_buy_quote": 7144.606336 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 2.821, "high": 2.823, "low": 2.81, "close": 2.816, "volume": 3807.514, "close_time": 1775545199999, "quote_volume": 10719.518449, "trades": 114, "taker_buy_base": 1043.929, "taker_buy_quote": 2940.96832 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 2.812, "high": 2.827, "low": 2.81, "close": 2.822, "volume": 4142.433, "close_time": 1775548799999, "quote_volume": 11680.687857, "trades": 110, "taker_buy_base": 1534.794, "taker_buy_quote": 4328.390699 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 2.822, "high": 2.83, "low": 2.815, "close": 2.822, "volume": 2921.919, "close_time": 1775552399999, "quote_volume": 8253.760231, "trades": 110, "taker_buy_base": 1812.669, "taker_buy_quote": 5120.163251 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 2.821, "high": 2.84, "low": 2.821, "close": 2.829, "volume": 4385.003, "close_time": 1775555999999, "quote_volume": 12433.387433, "trades": 117, "taker_buy_base": 1477.005, "taker_buy_quote": 4184.513028 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 2.831, "high": 2.834, "low": 2.8, "close": 2.804, "volume": 20609.594, "close_time": 1775559599999, "quote_volume": 57927.148575, "trades": 369, "taker_buy_base": 5712.552, "taker_buy_quote": 16064.622319 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 2.805, "high": 2.812, "low": 2.798, "close": 2.803, "volume": 5682.512, "close_time": 1775563199999, "quote_volume": 15937.355672, "trades": 195, "taker_buy_base": 3479.575, "taker_buy_quote": 9761.603658 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 2.802, "high": 2.813, "low": 2.777, "close": 2.804, "volume": 18097.22, "close_time": 1775566799999, "quote_volume": 50549.735641, "trades": 487, "taker_buy_base": 6609.225, "taker_buy_quote": 18477.464879 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 2.805, "high": 2.829, "low": 2.804, "close": 2.817, "volume": 11245.6, "close_time": 1775570399999, "quote_volume": 31682.124925, "trades": 274, "taker_buy_base": 6753.937, "taker_buy_quote": 19026.852488 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 2.818, "high": 2.834, "low": 2.809, "close": 2.809, "volume": 15030.594, "close_time": 1775573999999, "quote_volume": 42414.5892, "trades": 353, "taker_buy_base": 3812.63, "taker_buy_quote": 10761.178585 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 2.812, "high": 2.847, "low": 2.811, "close": 2.826, "volume": 16138.012, "close_time": 1775577599999, "quote_volume": 45745.327686, "trades": 552, "taker_buy_base": 7987.124, "taker_buy_quote": 22647.109782 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 2.826, "high": 2.832, "low": 2.818, "close": 2.823, "volume": 4001.198, "close_time": 1775581199999, "quote_volume": 11304.330525, "trades": 269, "taker_buy_base": 1411.28, "taker_buy_quote": 3985.189605 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 2.823, "high": 2.862, "low": 2.823, "close": 2.849, "volume": 13015.287, "close_time": 1775584799999, "quote_volume": 37048.195211, "trades": 389, "taker_buy_base": 9362.364, "taker_buy_quote": 26664.224298 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 2.849, "high": 2.85, "low": 2.825, "close": 2.83, "volume": 7674.192, "close_time": 1775588399999, "quote_volume": 21793.95144, "trades": 350, "taker_buy_base": 2607.039, "taker_buy_quote": 7403.131747 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 2.829, "high": 2.846, "low": 2.828, "close": 2.845, "volume": 5920.606, "close_time": 1775591999999, "quote_volume": 16821.622238, "trades": 401, "taker_buy_base": 2210.525, "taker_buy_quote": 6282.164563 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 2.846, "high": 2.869, "low": 2.846, "close": 2.851, "volume": 50324.172, "close_time": 1775595599999, "quote_volume": 143661.040549, "trades": 992, "taker_buy_base": 23028.121, "taker_buy_quote": 65703.388651 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 2.851, "high": 2.93, "low": 2.851, "close": 2.929, "volume": 31419.064, "close_time": 1775599199999, "quote_volume": 90474.348529, "trades": 1013, "taker_buy_base": 11293.788, "taker_buy_quote": 32574.119592 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 2.931, "high": 2.982, "low": 2.919, "close": 2.972, "volume": 78845.857, "close_time": 1775602799999, "quote_volume": 232577.535788, "trades": 1994, "taker_buy_base": 32899.212, "taker_buy_quote": 97105.938833 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 2.974, "high": 3.025, "low": 2.971, "close": 3.001, "volume": 57401.733, "close_time": 1775606399999, "quote_volume": 172184.583792, "trades": 1714, "taker_buy_base": 25488.212, "taker_buy_quote": 76513.207518 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.002, "high": 3.012, "low": 2.945, "close": 2.956, "volume": 22391.003, "close_time": 1775609999999, "quote_volume": 66603.398134, "trades": 919, "taker_buy_base": 9452.91, "taker_buy_quote": 28152.689879 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 2.957, "high": 2.964, "low": 2.945, "close": 2.962, "volume": 14044.548, "close_time": 1775613599999, "quote_volume": 41474.568922, "trades": 367, "taker_buy_base": 4527.673, "taker_buy_quote": 13371.499993 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 2.962, "high": 2.981, "low": 2.952, "close": 2.955, "volume": 5471.184, "close_time": 1775617199999, "quote_volume": 16190.438901, "trades": 299, "taker_buy_base": 1379.133, "taker_buy_quote": 4082.503112 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 2.956, "high": 2.96, "low": 2.952, "close": 2.956, "volume": 2052.375, "close_time": 1775620799999, "quote_volume": 6068.485687, "trades": 117, "taker_buy_base": 1008.137, "taker_buy_quote": 2981.055677 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.958, "high": 2.974, "low": 2.956, "close": 2.97, "volume": 5568.783, "close_time": 1775624399999, "quote_volume": 16517.342706, "trades": 198, "taker_buy_base": 4015.627, "taker_buy_quote": 11911.118683 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 2.97, "high": 3.004, "low": 2.97, "close": 2.993, "volume": 26891.061, "close_time": 1775627999999, "quote_volume": 80296.745249, "trades": 565, "taker_buy_base": 12124.101, "taker_buy_quote": 36231.182161 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 2.994, "high": 3.006, "low": 2.988, "close": 3.001, "volume": 14456.253, "close_time": 1775631599999, "quote_volume": 43329.411462, "trades": 307, "taker_buy_base": 8683.386, "taker_buy_quote": 26031.783656 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 3.003, "high": 3.019, "low": 2.997, "close": 3.011, "volume": 23474.451, "close_time": 1775635199999, "quote_volume": 70573.340477, "trades": 377, "taker_buy_base": 4727.351, "taker_buy_quote": 14209.200787 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 3.013, "high": 3.019, "low": 2.994, "close": 3.002, "volume": 15196.328, "close_time": 1775638799999, "quote_volume": 45707.529118, "trades": 241, "taker_buy_base": 6472.978, "taker_buy_quote": 19476.595512 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 3.002, "high": 3.013, "low": 2.987, "close": 2.998, "volume": 16213.211, "close_time": 1775642399999, "quote_volume": 48587.469883, "trades": 317, "taker_buy_base": 9293.081, "taker_buy_quote": 27871.15883 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 3.0, "high": 3.006, "low": 2.985, "close": 2.986, "volume": 14949.861, "close_time": 1775645999999, "quote_volume": 44767.061577, "trades": 286, "taker_buy_base": 9826.812, "taker_buy_quote": 29416.444554 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 2.985, "high": 3.013, "low": 2.974, "close": 3.002, "volume": 13220.543, "close_time": 1775649599999, "quote_volume": 39539.810459, "trades": 402, "taker_buy_base": 6911.638, "taker_buy_quote": 20677.02613 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 3.003, "high": 3.015, "low": 2.983, "close": 3.006, "volume": 14865.983, "close_time": 1775653199999, "quote_volume": 44638.914676, "trades": 379, "taker_buy_base": 11625.001, "taker_buy_quote": 34903.639035 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 3.009, "high": 3.048, "low": 3.007, "close": 3.018, "volume": 34290.514, "close_time": 1775656799999, "quote_volume": 103844.169552, "trades": 1311, "taker_buy_base": 20698.945, "taker_buy_quote": 62692.331694 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 3.019, "high": 3.023, "low": 2.978, "close": 2.983, "volume": 53592.392, "close_time": 1775660399999, "quote_volume": 160471.424828, "trades": 1232, "taker_buy_base": 25452.389, "taker_buy_quote": 76243.619104 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 2.981, "high": 3.016, "low": 2.971, "close": 3.01, "volume": 24020.325, "close_time": 1775663999999, "quote_volume": 71771.722211, "trades": 868, "taker_buy_base": 12655.028, "taker_buy_quote": 37785.564151 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 3.009, "high": 3.062, "low": 2.998, "close": 3.055, "volume": 50249.851, "close_time": 1775667599999, "quote_volume": 152667.011645, "trades": 1307, "taker_buy_base": 29778.749, "taker_buy_quote": 90553.935037 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 3.057, "high": 3.078, "low": 3.018, "close": 3.029, "volume": 33791.502, "close_time": 1775671199999, "quote_volume": 102762.344765, "trades": 1240, "taker_buy_base": 12204.608, "taker_buy_quote": 37173.671194 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 3.027, "high": 3.027, "low": 2.971, "close": 2.971, "volume": 73368.697, "close_time": 1775674799999, "quote_volume": 219698.158089, "trades": 711, "taker_buy_base": 48206.571, "taker_buy_quote": 144265.73313 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 2.971, "high": 2.981, "low": 2.963, "close": 2.98, "volume": 17236.63, "close_time": 1775678399999, "quote_volume": 51174.316455, "trades": 464, "taker_buy_base": 8515.842, "taker_buy_quote": 25290.267804 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.981, "high": 2.988, "low": 2.966, "close": 2.97, "volume": 6649.252, "close_time": 1775681999999, "quote_volume": 19809.817538, "trades": 275, "taker_buy_base": 4513.392, "taker_buy_quote": 13446.909256 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 2.971, "high": 2.981, "low": 2.961, "close": 2.963, "volume": 13212.922, "close_time": 1775685599999, "quote_volume": 39190.188658, "trades": 218, "taker_buy_base": 10645.026, "taker_buy_quote": 31567.64946 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 2.964, "high": 2.969, "low": 2.947, "close": 2.952, "volume": 7237.688, "close_time": 1775689199999, "quote_volume": 21395.793691, "trades": 327, "taker_buy_base": 2264.484, "taker_buy_quote": 6698.106112 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 2.951, "high": 2.951, "low": 2.911, "close": 2.92, "volume": 16525.551, "close_time": 1775692799999, "quote_volume": 48478.972505, "trades": 828, "taker_buy_base": 7336.717, "taker_buy_quote": 21537.640485 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.919, "high": 2.92, "low": 2.889, "close": 2.903, "volume": 18932.842, "close_time": 1775696399999, "quote_volume": 54880.100662, "trades": 635, "taker_buy_base": 7127.075, "taker_buy_quote": 20665.348865 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 2.903, "high": 2.907, "low": 2.867, "close": 2.887, "volume": 18229.445, "close_time": 1775699999999, "quote_volume": 52545.121054, "trades": 578, "taker_buy_base": 8941.698, "taker_buy_quote": 25768.198687 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 2.888, "high": 2.9, "low": 2.881, "close": 2.895, "volume": 3105.889, "close_time": 1775703599999, "quote_volume": 8973.180117, "trades": 261, "taker_buy_base": 1563.249, "taker_buy_quote": 4515.309462 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 2.894, "high": 2.904, "low": 2.889, "close": 2.894, "volume": 4733.654, "close_time": 1775707199999, "quote_volume": 13721.473868, "trades": 213, "taker_buy_base": 3295.752, "taker_buy_quote": 9552.108413 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.894, "high": 2.928, "low": 2.892, "close": 2.907, "volume": 13918.463, "close_time": 1775710799999, "quote_volume": 40462.247355, "trades": 401, "taker_buy_base": 10664.171, "taker_buy_quote": 30975.408188 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 2.906, "high": 2.935, "low": 2.904, "close": 2.923, "volume": 7361.401, "close_time": 1775714399999, "quote_volume": 21480.126008, "trades": 280, "taker_buy_base": 4012.329, "taker_buy_quote": 11703.14807 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 2.923, "high": 2.932, "low": 2.911, "close": 2.922, "volume": 4768.107, "close_time": 1775717999999, "quote_volume": 13929.559116, "trades": 186, "taker_buy_base": 804.918, "taker_buy_quote": 2349.77497 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 2.921, "high": 2.929, "low": 2.911, "close": 2.913, "volume": 9496.443, "close_time": 1775721599999, "quote_volume": 27726.039207, "trades": 224, "taker_buy_base": 5163.827, "taker_buy_quote": 15069.05454 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.912, "high": 2.929, "low": 2.909, "close": 2.92, "volume": 9151.463, "close_time": 1775725199999, "quote_volume": 26751.934126, "trades": 284, "taker_buy_base": 4930.025, "taker_buy_quote": 14415.061026 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 2.919, "high": 2.939, "low": 2.907, "close": 2.933, "volume": 7412.621, "close_time": 1775728799999, "quote_volume": 21645.019275, "trades": 243, "taker_buy_base": 5523.307, "taker_buy_quote": 16121.101159 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 2.932, "high": 2.948, "low": 2.919, "close": 2.941, "volume": 7962.415, "close_time": 1775732399999, "quote_volume": 23369.301726, "trades": 195, "taker_buy_base": 4588.118, "taker_buy_quote": 13470.295558 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 2.942, "high": 2.943, "low": 2.921, "close": 2.922, "volume": 1865.278, "close_time": 1775735999999, "quote_volume": 5470.461256, "trades": 110, "taker_buy_base": 1053.01, "taker_buy_quote": 3086.998427 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.92, "high": 3.029, "low": 2.919, "close": 2.987, "volume": 125206.502, "close_time": 1775739599999, "quote_volume": 373278.830045, "trades": 3125, "taker_buy_base": 64952.569, "taker_buy_quote": 193627.738156 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 2.989, "high": 3.008, "low": 2.959, "close": 2.963, "volume": 32432.302, "close_time": 1775743199999, "quote_volume": 96809.526455, "trades": 1391, "taker_buy_base": 17169.585, "taker_buy_quote": 51222.053887 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 2.964, "high": 3.008, "low": 2.947, "close": 2.998, "volume": 34966.59, "close_time": 1775746799999, "quote_volume": 104478.508654, "trades": 1165, "taker_buy_base": 21913.787, "taker_buy_quote": 65502.666024 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 2.995, "high": 3.033, "low": 2.962, "close": 3.01, "volume": 59892.61, "close_time": 1775750399999, "quote_volume": 179777.516172, "trades": 1445, "taker_buy_base": 33271.429, "taker_buy_quote": 99895.677928 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 3.011, "high": 3.02, "low": 2.969, "close": 2.976, "volume": 33772.912, "close_time": 1775753999999, "quote_volume": 101176.675743, "trades": 982, "taker_buy_base": 15537.479, "taker_buy_quote": 46572.371896 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 2.98, "high": 2.99, "low": 2.963, "close": 2.969, "volume": 18840.512, "close_time": 1775757599999, "quote_volume": 56082.503953, "trades": 711, "taker_buy_base": 10116.174, "taker_buy_quote": 30134.370876 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 2.969, "high": 2.982, "low": 2.953, "close": 2.982, "volume": 17011.228, "close_time": 1775761199999, "quote_volume": 50396.572431, "trades": 822, "taker_buy_base": 7721.812, "taker_buy_quote": 22883.714112 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 2.98, "high": 2.984, "low": 2.965, "close": 2.968, "volume": 5171.811, "close_time": 1775764799999, "quote_volume": 15389.244741, "trades": 355, "taker_buy_base": 2149.354, "taker_buy_quote": 6397.740898 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.969, "high": 2.99, "low": 2.966, "close": 2.968, "volume": 13397.122, "close_time": 1775768399999, "quote_volume": 39914.329471, "trades": 337, "taker_buy_base": 8289.47, "taker_buy_quote": 24716.122412 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 2.972, "high": 2.977, "low": 2.956, "close": 2.963, "volume": 5303.473, "close_time": 1775771999999, "quote_volume": 15725.249457, "trades": 277, "taker_buy_base": 2050.247, "taker_buy_quote": 6080.639242 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 2.962, "high": 2.998, "low": 2.961, "close": 2.961, "volume": 6942.768, "close_time": 1775775599999, "quote_volume": 20649.083923, "trades": 438, "taker_buy_base": 3065.939, "taker_buy_quote": 9111.3285 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 2.962, "high": 2.97, "low": 2.926, "close": 2.928, "volume": 15926.142, "close_time": 1775779199999, "quote_volume": 46830.562394, "trades": 786, "taker_buy_base": 7139.008, "taker_buy_quote": 20996.565119 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.928, "high": 2.929, "low": 2.898, "close": 2.918, "volume": 20902.258, "close_time": 1775782799999, "quote_volume": 60893.80634, "trades": 891, "taker_buy_base": 8204.597, "taker_buy_quote": 23926.933509 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 2.917, "high": 2.939, "low": 2.91, "close": 2.92, "volume": 8345.534, "close_time": 1775786399999, "quote_volume": 24416.62956, "trades": 400, "taker_buy_base": 3790.395, "taker_buy_quote": 11091.167022 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 2.919, "high": 2.933, "low": 2.909, "close": 2.91, "volume": 6227.818, "close_time": 1775789999999, "quote_volume": 18214.80638, "trades": 257, "taker_buy_base": 2891.104, "taker_buy_quote": 8468.930761 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 2.91, "high": 2.925, "low": 2.898, "close": 2.907, "volume": 4505.61, "close_time": 1775793599999, "quote_volume": 13101.151043, "trades": 212, "taker_buy_base": 2367.196, "taker_buy_quote": 6880.838572 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.908, "high": 2.92, "low": 2.902, "close": 2.905, "volume": 4714.739, "close_time": 1775797199999, "quote_volume": 13717.337222, "trades": 187, "taker_buy_base": 2625.665, "taker_buy_quote": 7641.545761 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 2.905, "high": 2.905, "low": 2.88, "close": 2.9, "volume": 9177.155, "close_time": 1775800799999, "quote_volume": 26543.22353, "trades": 365, "taker_buy_base": 2539.215, "taker_buy_quote": 7338.579067 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 2.9, "high": 2.903, "low": 2.889, "close": 2.892, "volume": 19572.63, "close_time": 1775804399999, "quote_volume": 56601.10509, "trades": 592, "taker_buy_base": 7643.837, "taker_buy_quote": 22114.419594 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 2.893, "high": 2.899, "low": 2.876, "close": 2.879, "volume": 4959.984, "close_time": 1775807999999, "quote_volume": 14309.342065, "trades": 239, "taker_buy_base": 1929.05, "taker_buy_quote": 5564.535707 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.879, "high": 2.888, "low": 2.847, "close": 2.853, "volume": 38882.033, "close_time": 1775811599999, "quote_volume": 111124.097972, "trades": 847, "taker_buy_base": 27661.647, "taker_buy_quote": 79002.390278 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 2.856, "high": 2.885, "low": 2.856, "close": 2.877, "volume": 11885.204, "close_time": 1775815199999, "quote_volume": 34169.866443, "trades": 418, "taker_buy_base": 1960.827, "taker_buy_quote": 5638.864522 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 2.877, "high": 2.877, "low": 2.856, "close": 2.863, "volume": 15919.859, "close_time": 1775818799999, "quote_volume": 45568.430292, "trades": 439, "taker_buy_base": 10900.649, "taker_buy_quote": 31195.836895 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 2.862, "high": 2.874, "low": 2.861, "close": 2.872, "volume": 11178.767, "close_time": 1775822399999, "quote_volume": 32064.903763, "trades": 441, "taker_buy_base": 5522.39, "taker_buy_quote": 15842.582613 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2.872, "high": 2.881, "low": 2.854, "close": 2.857, "volume": 19191.48, "close_time": 1775825999999, "quote_volume": 54944.944335, "trades": 659, "taker_buy_base": 6403.861, "taker_buy_quote": 18356.613644 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 2.858, "high": 2.871, "low": 2.855, "close": 2.861, "volume": 17475.82, "close_time": 1775829599999, "quote_volume": 50099.984268, "trades": 338, "taker_buy_base": 6274.101, "taker_buy_quote": 17971.351054 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 2.86, "high": 2.897, "low": 2.854, "close": 2.893, "volume": 15686.642, "close_time": 1775833199999, "quote_volume": 45221.763516, "trades": 682, "taker_buy_base": 9069.16, "taker_buy_quote": 26129.757817 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 2.895, "high": 2.928, "low": 2.889, "close": 2.92, "volume": 15624.987, "close_time": 1775836799999, "quote_volume": 45438.843584, "trades": 610, "taker_buy_base": 11056.993, "taker_buy_quote": 32178.970428 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 2.92, "high": 2.921, "low": 2.866, "close": 2.881, "volume": 13057.342, "close_time": 1775840399999, "quote_volume": 37723.060542, "trades": 565, "taker_buy_base": 7089.686, "taker_buy_quote": 20463.061199 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 2.876, "high": 2.878, "low": 2.853, "close": 2.853, "volume": 16288.573, "close_time": 1775843999999, "quote_volume": 46619.955545, "trades": 443, "taker_buy_base": 9123.862, "taker_buy_quote": 26124.085356 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 2.854, "high": 2.881, "low": 2.843, "close": 2.879, "volume": 13130.762, "close_time": 1775847599999, "quote_volume": 37562.603291, "trades": 440, "taker_buy_base": 7355.539, "taker_buy_quote": 21067.822036 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 2.878, "high": 2.902, "low": 2.878, "close": 2.898, "volume": 4674.093, "close_time": 1775851199999, "quote_volume": 13490.196909, "trades": 257, "taker_buy_base": 2297.07, "taker_buy_quote": 6627.351239 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 2.897, "high": 2.897, "low": 2.866, "close": 2.879, "volume": 37428.217, "close_time": 1775854799999, "quote_volume": 107894.863608, "trades": 513, "taker_buy_base": 29637.407, "taker_buy_quote": 85435.645609 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 2.88, "high": 2.884, "low": 2.861, "close": 2.863, "volume": 11545.143, "close_time": 1775858399999, "quote_volume": 33180.82061, "trades": 297, "taker_buy_base": 2891.35, "taker_buy_quote": 8309.15798 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 2.863, "high": 2.865, "low": 2.849, "close": 2.855, "volume": 7687.657, "close_time": 1775861999999, "quote_volume": 21957.843754, "trades": 379, "taker_buy_base": 1953.469, "taker_buy_quote": 5578.133002 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 2.856, "high": 2.862, "low": 2.849, "close": 2.855, "volume": 2244.68, "close_time": 1775865599999, "quote_volume": 6406.647564, "trades": 146, "taker_buy_base": 1056.786, "taker_buy_quote": 3016.45347 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 2.853, "high": 2.854, "low": 2.834, "close": 2.839, "volume": 10959.386, "close_time": 1775869199999, "quote_volume": 31101.272688, "trades": 325, "taker_buy_base": 5274.436, "taker_buy_quote": 14969.040112 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 2.838, "high": 2.843, "low": 2.825, "close": 2.839, "volume": 11074.844, "close_time": 1775872799999, "quote_volume": 31361.238723, "trades": 291, "taker_buy_base": 5859.928, "taker_buy_quote": 16596.30123 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 2.841, "high": 2.848, "low": 2.838, "close": 2.839, "volume": 6051.664, "close_time": 1775876399999, "quote_volume": 17198.34112, "trades": 162, "taker_buy_base": 3742.486, "taker_buy_quote": 10636.42907 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 2.839, "high": 2.849, "low": 2.832, "close": 2.832, "volume": 5914.151, "close_time": 1775879999999, "quote_volume": 16808.752664, "trades": 147, "taker_buy_base": 2831.797, "taker_buy_quote": 8054.63268 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 2.833, "high": 2.857, "low": 2.829, "close": 2.839, "volume": 13385.482, "close_time": 1775883599999, "quote_volume": 38009.738991, "trades": 264, "taker_buy_base": 9052.344, "taker_buy_quote": 25694.142933 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 2.839, "high": 2.84, "low": 2.82, "close": 2.824, "volume": 9955.787, "close_time": 1775887199999, "quote_volume": 28174.493934, "trades": 251, "taker_buy_base": 3247.702, "taker_buy_quote": 9196.633985 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 2.821, "high": 2.826, "low": 2.807, "close": 2.819, "volume": 14845.11, "close_time": 1775890799999, "quote_volume": 41790.135568, "trades": 479, "taker_buy_base": 9850.551, "taker_buy_quote": 27741.654856 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 2.82, "high": 2.827, "low": 2.813, "close": 2.822, "volume": 4439.951, "close_time": 1775894399999, "quote_volume": 12512.611299, "trades": 178, "taker_buy_base": 2471.236, "taker_buy_quote": 6964.946982 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 2.821, "high": 2.831, "low": 2.814, "close": 2.828, "volume": 12864.455, "close_time": 1775897999999, "quote_volume": 36325.09971, "trades": 451, "taker_buy_base": 6105.674, "taker_buy_quote": 17253.719509 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 2.829, "high": 2.838, "low": 2.814, "close": 2.819, "volume": 6894.724, "close_time": 1775901599999, "quote_volume": 19477.543386, "trades": 257, "taker_buy_base": 3020.306, "taker_buy_quote": 8519.897186 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 2.818, "high": 2.822, "low": 2.794, "close": 2.817, "volume": 30446.491, "close_time": 1775905199999, "quote_volume": 85402.283897, "trades": 683, "taker_buy_base": 9014.991, "taker_buy_quote": 25261.267056 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 2.816, "high": 2.824, "low": 2.812, "close": 2.823, "volume": 8670.335, "close_time": 1775908799999, "quote_volume": 24431.713978, "trades": 317, "taker_buy_base": 3465.664, "taker_buy_quote": 9770.962526 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 2.822, "high": 2.827, "low": 2.8, "close": 2.808, "volume": 11953.609, "close_time": 1775912399999, "quote_volume": 33601.827802, "trades": 383, "taker_buy_base": 8294.534, "taker_buy_quote": 23314.529239 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 2.807, "high": 2.828, "low": 2.802, "close": 2.82, "volume": 7089.066, "close_time": 1775915999999, "quote_volume": 19942.034251, "trades": 260, "taker_buy_base": 4163.313, "taker_buy_quote": 11704.039458 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 2.822, "high": 2.849, "low": 2.822, "close": 2.834, "volume": 13095.383, "close_time": 1775919599999, "quote_volume": 37149.21646, "trades": 509, "taker_buy_base": 5385.721, "taker_buy_quote": 15271.90618 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 2.835, "high": 2.839, "low": 2.822, "close": 2.833, "volume": 9995.067, "close_time": 1775923199999, "quote_volume": 28300.227618, "trades": 266, "taker_buy_base": 3184.681, "taker_buy_quote": 9016.039315 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 2.833, "high": 2.859, "low": 2.829, "close": 2.841, "volume": 4957.066, "close_time": 1775926799999, "quote_volume": 14104.40642, "trades": 246, "taker_buy_base": 2428.154, "taker_buy_quote": 6905.053239 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 2.84, "high": 2.841, "low": 2.826, "close": 2.826, "volume": 5230.527, "close_time": 1775930399999, "quote_volume": 14837.063374, "trades": 157, "taker_buy_base": 1733.494, "taker_buy_quote": 4914.770795 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 2.826, "high": 2.849, "low": 2.819, "close": 2.834, "volume": 18329.394, "close_time": 1775933999999, "quote_volume": 51998.879388, "trades": 397, "taker_buy_base": 2975.28, "taker_buy_quote": 8435.902028 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 2.836, "high": 2.867, "low": 2.836, "close": 2.866, "volume": 9832.121, "close_time": 1775937599999, "quote_volume": 28056.071261, "trades": 383, "taker_buy_base": 5934.778, "taker_buy_quote": 16945.07836 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 2.867, "high": 2.869, "low": 2.853, "close": 2.859, "volume": 8471.008, "close_time": 1775941199999, "quote_volume": 24228.219067, "trades": 307, "taker_buy_base": 3327.396, "taker_buy_quote": 9518.235967 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 2.858, "high": 2.86, "low": 2.841, "close": 2.85, "volume": 23974.686, "close_time": 1775944799999, "quote_volume": 68439.461307, "trades": 228, "taker_buy_base": 13861.584, "taker_buy_quote": 39559.848343 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 2.851, "high": 2.861, "low": 2.832, "close": 2.835, "volume": 2830.847, "close_time": 1775948399999, "quote_volume": 8039.960196, "trades": 115, "taker_buy_base": 1306.4, "taker_buy_quote": 3707.210657 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 2.833, "high": 2.835, "low": 2.818, "close": 2.829, "volume": 15721.225, "close_time": 1775951999999, "quote_volume": 44386.462493, "trades": 313, "taker_buy_base": 3483.523, "taker_buy_quote": 9841.149984 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 2.83, "high": 2.833, "low": 2.82, "close": 2.822, "volume": 4289.132, "close_time": 1775955599999, "quote_volume": 12121.85609, "trades": 198, "taker_buy_base": 1867.338, "taker_buy_quote": 5278.946071 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 2.824, "high": 2.835, "low": 2.77, "close": 2.786, "volume": 31510.394, "close_time": 1775959199999, "quote_volume": 87981.055848, "trades": 1147, "taker_buy_base": 15740.318, "taker_buy_quote": 43994.59358 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 2.785, "high": 2.803, "low": 2.773, "close": 2.792, "volume": 22085.646, "close_time": 1775962799999, "quote_volume": 61654.238665, "trades": 530, "taker_buy_base": 8814.927, "taker_buy_quote": 24618.449478 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 2.792, "high": 2.801, "low": 2.786, "close": 2.792, "volume": 3496.95, "close_time": 1775966399999, "quote_volume": 9758.096594, "trades": 153, "taker_buy_base": 1778.159, "taker_buy_quote": 4960.707889 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 2.792, "high": 2.807, "low": 2.772, "close": 2.804, "volume": 14841.218, "close_time": 1775969999999, "quote_volume": 41413.839386, "trades": 413, "taker_buy_base": 7634.178, "taker_buy_quote": 21343.920246 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 2.804, "high": 2.837, "low": 2.804, "close": 2.825, "volume": 36849.29, "close_time": 1775973599999, "quote_volume": 104002.690371, "trades": 803, "taker_buy_base": 21595.22, "taker_buy_quote": 60938.745103 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 2.825, "high": 2.846, "low": 2.823, "close": 2.834, "volume": 23239.193, "close_time": 1775977199999, "quote_volume": 65952.446065, "trades": 532, "taker_buy_base": 13175.66, "taker_buy_quote": 37384.809744 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 2.832, "high": 2.833, "low": 2.808, "close": 2.82, "volume": 15179.832, "close_time": 1775980799999, "quote_volume": 42757.200808, "trades": 279, "taker_buy_base": 7072.296, "taker_buy_quote": 19929.560651 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 2.819, "high": 2.819, "low": 2.79, "close": 2.792, "volume": 33320.325, "close_time": 1775984399999, "quote_volume": 93292.15516, "trades": 503, "taker_buy_base": 10407.523, "taker_buy_quote": 29157.781481 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 2.793, "high": 2.803, "low": 2.781, "close": 2.797, "volume": 12439.306, "close_time": 1775987999999, "quote_volume": 34743.611829, "trades": 252, "taker_buy_base": 7087.814, "taker_buy_quote": 19807.622948 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 2.797, "high": 2.812, "low": 2.793, "close": 2.793, "volume": 3481.179, "close_time": 1775991599999, "quote_volume": 9759.161636, "trades": 147, "taker_buy_base": 2242.093, "taker_buy_quote": 6287.571913 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 2.792, "high": 2.811, "low": 2.79, "close": 2.805, "volume": 3955.469, "close_time": 1775995199999, "quote_volume": 11084.411902, "trades": 119, "taker_buy_base": 2499.418, "taker_buy_quote": 7004.879963 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 2.807, "high": 2.807, "low": 2.78, "close": 2.786, "volume": 4542.549, "close_time": 1775998799999, "quote_volume": 12674.279763, "trades": 260, "taker_buy_base": 1485.791, "taker_buy_quote": 4143.664778 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 2.784, "high": 2.804, "low": 2.775, "close": 2.794, "volume": 27379.411, "close_time": 1776002399999, "quote_volume": 76469.124753, "trades": 762, "taker_buy_base": 19312.203, "taker_buy_quote": 53958.482065 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 2.793, "high": 2.853, "low": 2.791, "close": 2.815, "volume": 46090.612, "close_time": 1776005999999, "quote_volume": 130314.909637, "trades": 1164, "taker_buy_base": 24284.071, "taker_buy_quote": 68655.657364 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 2.816, "high": 2.834, "low": 2.801, "close": 2.829, "volume": 13125.406, "close_time": 1776009599999, "quote_volume": 37069.332704, "trades": 379, "taker_buy_base": 7014.557, "taker_buy_quote": 19830.549704 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 2.83, "high": 2.836, "low": 2.802, "close": 2.802, "volume": 13073.782, "close_time": 1776013199999, "quote_volume": 36874.776407, "trades": 386, "taker_buy_base": 4670.222, "taker_buy_quote": 13177.190524 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 2.804, "high": 2.817, "low": 2.796, "close": 2.813, "volume": 2959.352, "close_time": 1776016799999, "quote_volume": 8299.464768, "trades": 163, "taker_buy_base": 1474.486, "taker_buy_quote": 4133.856616 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 2.814, "high": 2.818, "low": 2.797, "close": 2.798, "volume": 3276.65, "close_time": 1776020399999, "quote_volume": 9190.85253, "trades": 140, "taker_buy_base": 1421.505, "taker_buy_quote": 3990.45847 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 2.797, "high": 2.814, "low": 2.788, "close": 2.813, "volume": 14465.201, "close_time": 1776023999999, "quote_volume": 40500.926339, "trades": 294, "taker_buy_base": 6875.268, "taker_buy_quote": 19239.187327 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 2.812, "high": 2.824, "low": 2.805, "close": 2.815, "volume": 5088.765, "close_time": 1776027599999, "quote_volume": 14328.703194, "trades": 230, "taker_buy_base": 3625.603, "taker_buy_quote": 10208.699972 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 2.814, "high": 2.818, "low": 2.808, "close": 2.811, "volume": 2082.972, "close_time": 1776031199999, "quote_volume": 5857.368362, "trades": 97, "taker_buy_base": 583.17, "taker_buy_quote": 1641.357104 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 2.809, "high": 2.816, "low": 2.794, "close": 2.806, "volume": 9526.265, "close_time": 1776034799999, "quote_volume": 26710.346211, "trades": 459, "taker_buy_base": 4969.768, "taker_buy_quote": 13943.255241 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 2.806, "high": 2.807, "low": 2.793, "close": 2.796, "volume": 4194.159, "close_time": 1776038399999, "quote_volume": 11735.864636, "trades": 253, "taker_buy_base": 1541.158, "taker_buy_quote": 4310.839692 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 2.797, "high": 2.808, "low": 2.786, "close": 2.795, "volume": 15987.102, "close_time": 1776041999999, "quote_volume": 44685.976123, "trades": 330, "taker_buy_base": 5914.837, "taker_buy_quote": 16521.342761 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 2.795, "high": 2.799, "low": 2.79, "close": 2.798, "volume": 5759.315, "close_time": 1776045599999, "quote_volume": 16090.773178, "trades": 176, "taker_buy_base": 1123.81, "taker_buy_quote": 3141.816951 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 2.797, "high": 2.797, "low": 2.781, "close": 2.787, "volume": 9522.964, "close_time": 1776049199999, "quote_volume": 26537.716273, "trades": 184, "taker_buy_base": 3094.77, "taker_buy_quote": 8620.569282 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 2.787, "high": 2.803, "low": 2.787, "close": 2.801, "volume": 40097.302, "close_time": 1776052799999, "quote_volume": 112248.084351, "trades": 534, "taker_buy_base": 9674.208, "taker_buy_quote": 27040.558066 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 2.8, "high": 2.811, "low": 2.787, "close": 2.799, "volume": 10218.28, "close_time": 1776056399999, "quote_volume": 28634.194897, "trades": 255, "taker_buy_base": 7231.172, "taker_buy_quote": 20268.15834 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 2.798, "high": 2.804, "low": 2.789, "close": 2.799, "volume": 5828.401, "close_time": 1776059999999, "quote_volume": 16306.876549, "trades": 185, "taker_buy_base": 4001.082, "taker_buy_quote": 11201.656733 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 2.799, "high": 2.823, "low": 2.796, "close": 2.815, "volume": 13211.906, "close_time": 1776063599999, "quote_volume": 37143.871906, "trades": 325, "taker_buy_base": 6979.545, "taker_buy_quote": 19609.036527 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 2.814, "high": 2.814, "low": 2.801, "close": 2.803, "volume": 7700.447, "close_time": 1776067199999, "quote_volume": 21597.025459, "trades": 232, "taker_buy_base": 3969.116, "taker_buy_quote": 11127.375605 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 2.803, "high": 2.807, "low": 2.799, "close": 2.802, "volume": 1897.723, "close_time": 1776070799999, "quote_volume": 5318.909472, "trades": 116, "taker_buy_base": 760.205, "taker_buy_quote": 2131.166345 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 2.803, "high": 2.811, "low": 2.802, "close": 2.804, "volume": 6715.773, "close_time": 1776074399999, "quote_volume": 18853.823477, "trades": 212, "taker_buy_base": 841.79, "taker_buy_quote": 2362.951379 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 2.803, "high": 2.81, "low": 2.799, "close": 2.803, "volume": 21942.988, "close_time": 1776077999999, "quote_volume": 61575.028466, "trades": 336, "taker_buy_base": 16972.04, "taker_buy_quote": 47631.858318 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 2.804, "high": 2.81, "low": 2.801, "close": 2.802, "volume": 7003.635, "close_time": 1776081599999, "quote_volume": 19637.101636, "trades": 154, "taker_buy_base": 2981.296, "taker_buy_quote": 8361.262813 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 2.801, "high": 2.81, "low": 2.797, "close": 2.809, "volume": 4230.134, "close_time": 1776085199999, "quote_volume": 11847.311765, "trades": 101, "taker_buy_base": 1067.256, "taker_buy_quote": 2993.966436 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 2.808, "high": 2.858, "low": 2.797, "close": 2.846, "volume": 25528.543, "close_time": 1776088799999, "quote_volume": 72156.85789, "trades": 684, "taker_buy_base": 18083.704, "taker_buy_quote": 51087.152708 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 2.846, "high": 2.847, "low": 2.81, "close": 2.835, "volume": 16663.408, "close_time": 1776092399999, "quote_volume": 47183.316635, "trades": 412, "taker_buy_base": 9330.545, "taker_buy_quote": 26438.911149 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 2.834, "high": 2.834, "low": 2.81, "close": 2.821, "volume": 5667.696, "close_time": 1776095999999, "quote_volume": 16002.530378, "trades": 158, "taker_buy_base": 3447.552, "taker_buy_quote": 9737.155371 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 2.82, "high": 2.833, "low": 2.816, "close": 2.82, "volume": 8450.944, "close_time": 1776099599999, "quote_volume": 23865.911707, "trades": 200, "taker_buy_base": 5933.14, "taker_buy_quote": 16764.560002 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 2.82, "high": 2.826, "low": 2.813, "close": 2.814, "volume": 3311.284, "close_time": 1776103199999, "quote_volume": 9334.870656, "trades": 104, "taker_buy_base": 837.586, "taker_buy_quote": 2357.996128 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 2.813, "high": 2.828, "low": 2.813, "close": 2.828, "volume": 2762.643, "close_time": 1776106799999, "quote_volume": 7791.669534, "trades": 161, "taker_buy_base": 2611.608, "taker_buy_quote": 7366.21222 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 2.829, "high": 2.851, "low": 2.825, "close": 2.842, "volume": 13440.847, "close_time": 1776110399999, "quote_volume": 38218.6765, "trades": 326, "taker_buy_base": 6977.77, "taker_buy_quote": 19837.969506 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 2.842, "high": 2.867, "low": 2.831, "close": 2.831, "volume": 31972.787, "close_time": 1776113999999, "quote_volume": 90971.259582, "trades": 587, "taker_buy_base": 15609.073, "taker_buy_quote": 44466.068052 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 2.83, "high": 2.846, "low": 2.829, "close": 2.843, "volume": 5172.832, "close_time": 1776117599999, "quote_volume": 14690.776714, "trades": 157, "taker_buy_base": 1943.167, "taker_buy_quote": 5520.52807 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 2.844, "high": 2.884, "low": 2.844, "close": 2.879, "volume": 11280.451, "close_time": 1776121199999, "quote_volume": 32352.538941, "trades": 348, "taker_buy_base": 5553.373, "taker_buy_quote": 15930.005965 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 2.879, "high": 2.885, "low": 2.866, "close": 2.878, "volume": 5489.438, "close_time": 1776124799999, "quote_volume": 15773.467393, "trades": 205, "taker_buy_base": 2210.199, "taker_buy_quote": 6352.364229 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 2.88, "high": 2.889, "low": 2.851, "close": 2.853, "volume": 27753.145, "close_time": 1776128399999, "quote_volume": 79482.771383, "trades": 552, "taker_buy_base": 15342.606, "taker_buy_quote": 44002.423417 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 2.852, "high": 2.886, "low": 2.846, "close": 2.875, "volume": 20856.644, "close_time": 1776131999999, "quote_volume": 59938.632629, "trades": 330, "taker_buy_base": 11116.186, "taker_buy_quote": 31916.027751 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 2.867, "high": 2.874, "low": 2.858, "close": 2.862, "volume": 4137.539, "close_time": 1776135599999, "quote_volume": 11840.902486, "trades": 68, "taker_buy_base": 592.449, "taker_buy_quote": 1698.177922 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 2.858, "high": 2.873, "low": 2.852, "close": 2.865, "volume": 3569.956, "close_time": 1776139199999, "quote_volume": 10225.684513, "trades": 81, "taker_buy_base": 1097.829, "taker_buy_quote": 3143.353142 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 2.862, "high": 2.867, "low": 2.849, "close": 2.851, "volume": 2848.025, "close_time": 1776142799999, "quote_volume": 8134.798028, "trades": 201, "taker_buy_base": 972.795, "taker_buy_quote": 2777.805858 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 2.851, "high": 2.859, "low": 2.833, "close": 2.833, "volume": 11371.367, "close_time": 1776146399999, "quote_volume": 32432.785968, "trades": 220, "taker_buy_base": 7452.04, "taker_buy_quote": 21278.208526 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 2.837, "high": 2.842, "low": 2.823, "close": 2.834, "volume": 5513.108, "close_time": 1776149999999, "quote_volume": 15609.549023, "trades": 101, "taker_buy_base": 2222.492, "taker_buy_quote": 6300.41994 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 2.833, "high": 2.837, "low": 2.828, "close": 2.833, "volume": 6833.102, "close_time": 1776153599999, "quote_volume": 19366.678474, "trades": 111, "taker_buy_base": 2277.683, "taker_buy_quote": 6452.198975 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 2.831, "high": 2.85, "low": 2.829, "close": 2.845, "volume": 4173.578, "close_time": 1776157199999, "quote_volume": 11853.384419, "trades": 96, "taker_buy_base": 2203.104, "taker_buy_quote": 6265.098014 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 2.839, "high": 2.846, "low": 2.834, "close": 2.84, "volume": 5022.313, "close_time": 1776160799999, "quote_volume": 14261.345785, "trades": 97, "taker_buy_base": 1873.079, "taker_buy_quote": 5322.267 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 2.84, "high": 2.88, "low": 2.834, "close": 2.864, "volume": 40880.782, "close_time": 1776164399999, "quote_volume": 116915.227664, "trades": 645, "taker_buy_base": 23170.54, "taker_buy_quote": 66284.793298 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 2.864, "high": 2.88, "low": 2.849, "close": 2.849, "volume": 14412.645, "close_time": 1776167999999, "quote_volume": 41290.767311, "trades": 272, "taker_buy_base": 5155.558, "taker_buy_quote": 14775.393811 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 2.851, "high": 2.853, "low": 2.834, "close": 2.838, "volume": 9560.325, "close_time": 1776171599999, "quote_volume": 27174.392402, "trades": 174, "taker_buy_base": 3106.612, "taker_buy_quote": 8833.82861 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 2.838, "high": 2.862, "low": 2.834, "close": 2.855, "volume": 12306.224, "close_time": 1776175199999, "quote_volume": 35040.698119, "trades": 275, "taker_buy_base": 8885.373, "taker_buy_quote": 25310.753021 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 2.857, "high": 2.86, "low": 2.798, "close": 2.803, "volume": 40071.82, "close_time": 1776178799999, "quote_volume": 113153.387779, "trades": 823, "taker_buy_base": 13978.764, "taker_buy_quote": 39503.02839 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 2.799, "high": 2.844, "low": 2.776, "close": 2.812, "volume": 113456.285, "close_time": 1776182399999, "quote_volume": 318215.284798, "trades": 2304, "taker_buy_base": 47758.87, "taker_buy_quote": 133985.189385 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 2.811, "high": 2.822, "low": 2.787, "close": 2.805, "volume": 39382.778, "close_time": 1776185999999, "quote_volume": 110420.385742, "trades": 612, "taker_buy_base": 16808.184, "taker_buy_quote": 47176.286305 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 2.809, "high": 2.826, "low": 2.804, "close": 2.82, "volume": 11608.695, "close_time": 1776189599999, "quote_volume": 32666.152331, "trades": 226, "taker_buy_base": 9304.933, "taker_buy_quote": 26186.378206 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 2.821, "high": 2.822, "low": 2.775, "close": 2.783, "volume": 40481.911, "close_time": 1776193199999, "quote_volume": 113062.928616, "trades": 519, "taker_buy_base": 12966.375, "taker_buy_quote": 36197.441229 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 2.782, "high": 2.793, "low": 2.78, "close": 2.789, "volume": 11919.418, "close_time": 1776196799999, "quote_volume": 33222.048742, "trades": 187, "taker_buy_base": 5179.163, "taker_buy_quote": 14434.910151 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 2.791, "high": 2.795, "low": 2.773, "close": 2.777, "volume": 8910.211, "close_time": 1776200399999, "quote_volume": 24789.608038, "trades": 240, "taker_buy_base": 4218.823, "taker_buy_quote": 11745.148165 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 2.78, "high": 2.791, "low": 2.78, "close": 2.789, "volume": 6774.771, "close_time": 1776203999999, "quote_volume": 18866.801724, "trades": 94, "taker_buy_base": 3856.132, "taker_buy_quote": 10739.140924 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 2.791, "high": 2.792, "low": 2.779, "close": 2.785, "volume": 7374.951, "close_time": 1776207599999, "quote_volume": 20528.687917, "trades": 137, "taker_buy_base": 2603.845, "taker_buy_quote": 7252.902947 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 2.784, "high": 2.811, "low": 2.784, "close": 2.809, "volume": 25979.292, "close_time": 1776211199999, "quote_volume": 72644.557066, "trades": 440, "taker_buy_base": 18697.756, "taker_buy_quote": 52297.962583 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 2.809, "high": 2.818, "low": 2.794, "close": 2.799, "volume": 8956.745, "close_time": 1776214799999, "quote_volume": 25181.745146, "trades": 145, "taker_buy_base": 3157.837, "taker_buy_quote": 8876.679268 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 2.8, "high": 2.816, "low": 2.8, "close": 2.815, "volume": 1951.427, "close_time": 1776218399999, "quote_volume": 5477.084926, "trades": 60, "taker_buy_base": 879.318, "taker_buy_quote": 2466.838763 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 2.807, "high": 2.807, "low": 2.794, "close": 2.806, "volume": 1819.796, "close_time": 1776221999999, "quote_volume": 5094.983596, "trades": 62, "taker_buy_base": 816.641, "taker_buy_quote": 2286.84156 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 2.807, "high": 2.809, "low": 2.8, "close": 2.803, "volume": 4985.925, "close_time": 1776225599999, "quote_volume": 13991.730444, "trades": 134, "taker_buy_base": 1802.34, "taker_buy_quote": 5057.181214 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 2.802, "high": 2.81, "low": 2.797, "close": 2.81, "volume": 5829.292, "close_time": 1776229199999, "quote_volume": 16339.148024, "trades": 98, "taker_buy_base": 2034.877, "taker_buy_quote": 5698.436143 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 2.812, "high": 2.815, "low": 2.792, "close": 2.797, "volume": 10891.476, "close_time": 1776232799999, "quote_volume": 30488.040962, "trades": 117, "taker_buy_base": 5860.745, "taker_buy_quote": 16383.302346 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 2.797, "high": 2.799, "low": 2.789, "close": 2.793, "volume": 6886.034, "close_time": 1776236399999, "quote_volume": 19240.038175, "trades": 140, "taker_buy_base": 2743.649, "taker_buy_quote": 7663.50482 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 2.793, "high": 2.809, "low": 2.793, "close": 2.795, "volume": 3355.348, "close_time": 1776239999999, "quote_volume": 9397.027124, "trades": 98, "taker_buy_base": 2321.321, "taker_buy_quote": 6505.587252 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 2.796, "high": 2.813, "low": 2.791, "close": 2.81, "volume": 11913.593, "close_time": 1776243599999, "quote_volume": 33417.181853, "trades": 179, "taker_buy_base": 4342.422, "taker_buy_quote": 12189.887083 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 2.813, "high": 2.832, "low": 2.809, "close": 2.827, "volume": 26043.811, "close_time": 1776247199999, "quote_volume": 73471.459688, "trades": 304, "taker_buy_base": 9879.01, "taker_buy_quote": 27859.870803 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 2.828, "high": 2.845, "low": 2.821, "close": 2.821, "volume": 36616.299, "close_time": 1776250799999, "quote_volume": 103772.453381, "trades": 563, "taker_buy_base": 21265.969, "taker_buy_quote": 60281.212225 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 2.823, "high": 2.847, "low": 2.822, "close": 2.832, "volume": 8750.682, "close_time": 1776254399999, "quote_volume": 24808.451559, "trades": 181, "taker_buy_base": 3442.083, "taker_buy_quote": 9758.642063 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 2.834, "high": 2.858, "low": 2.829, "close": 2.85, "volume": 30628.447, "close_time": 1776257999999, "quote_volume": 87226.899955, "trades": 413, "taker_buy_base": 12795.041, "taker_buy_quote": 36432.40979 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 2.85, "high": 2.85, "low": 2.818, "close": 2.821, "volume": 19347.159, "close_time": 1776261599999, "quote_volume": 54750.284159, "trades": 457, "taker_buy_base": 9084.233, "taker_buy_quote": 25709.604249 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 2.82, "high": 2.84, "low": 2.79, "close": 2.832, "volume": 71455.321, "close_time": 1776265199999, "quote_volume": 200924.74027, "trades": 1112, "taker_buy_base": 28076.008, "taker_buy_quote": 78869.661097 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 2.833, "high": 2.833, "low": 2.801, "close": 2.811, "volume": 22445.896, "close_time": 1776268799999, "quote_volume": 63090.856624, "trades": 699, "taker_buy_base": 8144.962, "taker_buy_quote": 22887.494956 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 2.809, "high": 2.824, "low": 2.805, "close": 2.82, "volume": 17258.794, "close_time": 1776272399999, "quote_volume": 48601.819304, "trades": 354, "taker_buy_base": 5854.044, "taker_buy_quote": 16487.285051 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 2.824, "high": 2.832, "low": 2.817, "close": 2.832, "volume": 6654.852, "close_time": 1776275999999, "quote_volume": 18797.661375, "trades": 248, "taker_buy_base": 2979.076, "taker_buy_quote": 8414.560464 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 2.832, "high": 2.853, "low": 2.832, "close": 2.845, "volume": 13782.172, "close_time": 1776279599999, "quote_volume": 39161.730494, "trades": 354, "taker_buy_base": 6631.716, "taker_buy_quote": 18838.722959 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 2.846, "high": 2.883, "low": 2.84, "close": 2.87, "volume": 21853.371, "close_time": 1776283199999, "quote_volume": 62583.25317, "trades": 494, "taker_buy_base": 9074.124, "taker_buy_quote": 25998.491943 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 2.87, "high": 2.876, "low": 2.861, "close": 2.868, "volume": 11827.823, "close_time": 1776286799999, "quote_volume": 33907.947213, "trades": 330, "taker_buy_base": 3666.659, "taker_buy_quote": 10508.177345 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 2.866, "high": 2.877, "low": 2.859, "close": 2.872, "volume": 13906.325, "close_time": 1776290399999, "quote_volume": 39910.59307, "trades": 268, "taker_buy_base": 3183.78, "taker_buy_quote": 9132.323563 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 2.872, "high": 2.909, "low": 2.869, "close": 2.898, "volume": 29911.611, "close_time": 1776293999999, "quote_volume": 86447.670434, "trades": 487, "taker_buy_base": 11796.074, "taker_buy_quote": 34068.037918 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 2.899, "high": 2.94, "low": 2.888, "close": 2.937, "volume": 39758.692, "close_time": 1776297599999, "quote_volume": 116035.698404, "trades": 683, "taker_buy_base": 17590.37, "taker_buy_quote": 51350.493603 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 2.939, "high": 3.033, "low": 2.939, "close": 2.981, "volume": 87395.392, "close_time": 1776301199999, "quote_volume": 261415.153191, "trades": 1933, "taker_buy_base": 36863.392, "taker_buy_quote": 110234.999576 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 2.98, "high": 2.98, "low": 2.922, "close": 2.933, "volume": 36679.597, "close_time": 1776304799999, "quote_volume": 107951.735356, "trades": 822, "taker_buy_base": 13616.346, "taker_buy_quote": 40064.1693 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 2.933, "high": 2.96, "low": 2.908, "close": 2.909, "volume": 30044.061, "close_time": 1776308399999, "quote_volume": 88333.095926, "trades": 555, "taker_buy_base": 13747.469, "taker_buy_quote": 40417.507392 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 2.906, "high": 2.913, "low": 2.89, "close": 2.897, "volume": 24888.052, "close_time": 1776311999999, "quote_volume": 72190.253805, "trades": 617, "taker_buy_base": 11870.398, "taker_buy_quote": 34439.421857 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 2.9, "high": 2.903, "low": 2.878, "close": 2.894, "volume": 20080.106, "close_time": 1776315599999, "quote_volume": 58104.457415, "trades": 478, "taker_buy_base": 10323.526, "taker_buy_quote": 29875.445297 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 2.891, "high": 2.899, "low": 2.872, "close": 2.883, "volume": 21799.402, "close_time": 1776319199999, "quote_volume": 62864.555769, "trades": 492, "taker_buy_base": 11214.968, "taker_buy_quote": 32346.498176 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 2.883, "high": 2.918, "low": 2.883, "close": 2.899, "volume": 20332.823, "close_time": 1776322799999, "quote_volume": 59046.677391, "trades": 395, "taker_buy_base": 11753.503, "taker_buy_quote": 34134.311462 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 2.901, "high": 2.928, "low": 2.901, "close": 2.919, "volume": 50500.179, "close_time": 1776326399999, "quote_volume": 147418.779805, "trades": 571, "taker_buy_base": 27699.212, "taker_buy_quote": 80756.156451 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 2.918, "high": 2.918, "low": 2.887, "close": 2.903, "volume": 22374.71, "close_time": 1776329999999, "quote_volume": 64788.74621, "trades": 347, "taker_buy_base": 10038.308, "taker_buy_quote": 29059.498416 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 2.896, "high": 2.91, "low": 2.881, "close": 2.889, "volume": 25179.922, "close_time": 1776333599999, "quote_volume": 72732.885191, "trades": 371, "taker_buy_base": 19242.196, "taker_buy_quote": 55577.216724 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 2.889, "high": 2.917, "low": 2.882, "close": 2.896, "volume": 16804.916, "close_time": 1776337199999, "quote_volume": 48651.639925, "trades": 387, "taker_buy_base": 10706.493, "taker_buy_quote": 30978.072349 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 2.895, "high": 2.91, "low": 2.892, "close": 2.907, "volume": 14006.718, "close_time": 1776340799999, "quote_volume": 40682.162062, "trades": 288, "taker_buy_base": 8042.211, "taker_buy_quote": 23369.917474 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 2.91, "high": 2.942, "low": 2.91, "close": 2.939, "volume": 23941.874, "close_time": 1776344399999, "quote_volume": 70261.836066, "trades": 507, "taker_buy_base": 11402.822, "taker_buy_quote": 33474.835673 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 2.939, "high": 2.989, "low": 2.918, "close": 2.943, "volume": 34525.56, "close_time": 1776347999999, "quote_volume": 102244.379643, "trades": 956, "taker_buy_base": 17462.576, "taker_buy_quote": 51644.982564 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 2.943, "high": 2.968, "low": 2.913, "close": 2.932, "volume": 30438.357, "close_time": 1776351599999, "quote_volume": 89496.056226, "trades": 785, "taker_buy_base": 12540.996, "taker_buy_quote": 36885.528043 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 2.931, "high": 2.974, "low": 2.93, "close": 2.974, "volume": 15565.283, "close_time": 1776355199999, "quote_volume": 45966.645914, "trades": 594, "taker_buy_base": 7596.408, "taker_buy_quote": 22471.48748 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 2.975, "high": 3.026, "low": 2.967, "close": 2.98, "volume": 66213.271, "close_time": 1776358799999, "quote_volume": 198330.100483, "trades": 1555, "taker_buy_base": 28389.496, "taker_buy_quote": 85067.458805 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 2.983, "high": 3.017, "low": 2.972, "close": 3.004, "volume": 23808.322, "close_time": 1776362399999, "quote_volume": 71308.877261, "trades": 800, "taker_buy_base": 10078.314, "taker_buy_quote": 30209.982535 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 3.013, "high": 3.05, "low": 2.994, "close": 3.038, "volume": 52814.867, "close_time": 1776365999999, "quote_volume": 159859.660385, "trades": 1019, "taker_buy_base": 29026.269, "taker_buy_quote": 87917.443148 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 3.04, "high": 3.117, "low": 3.04, "close": 3.073, "volume": 83570.689, "close_time": 1776369599999, "quote_volume": 258397.298091, "trades": 1592, "taker_buy_base": 40765.06, "taker_buy_quote": 125900.66548 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 3.078, "high": 3.11, "low": 3.055, "close": 3.058, "volume": 31368.239, "close_time": 1776373199999, "quote_volume": 96825.541196, "trades": 785, "taker_buy_base": 14256.447, "taker_buy_quote": 44009.041617 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 3.061, "high": 3.063, "low": 3.013, "close": 3.042, "volume": 16712.728, "close_time": 1776376799999, "quote_volume": 50684.544055, "trades": 464, "taker_buy_base": 4604.456, "taker_buy_quote": 13970.28212 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 3.05, "high": 3.067, "low": 3.039, "close": 3.05, "volume": 10019.887, "close_time": 1776380399999, "quote_volume": 30583.666052, "trades": 243, "taker_buy_base": 4931.512, "taker_buy_quote": 15054.389824 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 3.048, "high": 3.087, "low": 3.048, "close": 3.07, "volume": 19339.199, "close_time": 1776383999999, "quote_volume": 59288.961926, "trades": 565, "taker_buy_base": 11298.645, "taker_buy_quote": 34592.630051 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 3.072, "high": 3.099, "low": 3.053, "close": 3.066, "volume": 41888.488, "close_time": 1776387599999, "quote_volume": 128823.772821, "trades": 1037, "taker_buy_base": 17518.904, "taker_buy_quote": 53853.8609 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 3.067, "high": 3.1, "low": 3.045, "close": 3.058, "volume": 17931.536, "close_time": 1776391199999, "quote_volume": 55056.556587, "trades": 953, "taker_buy_base": 9577.078, "taker_buy_quote": 29403.37191 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 3.057, "high": 3.068, "low": 3.016, "close": 3.03, "volume": 16263.313, "close_time": 1776394799999, "quote_volume": 49371.625069, "trades": 793, "taker_buy_base": 6321.272, "taker_buy_quote": 19190.962146 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 3.029, "high": 3.052, "low": 3.021, "close": 3.041, "volume": 11948.106, "close_time": 1776398399999, "quote_volume": 36298.816106, "trades": 469, "taker_buy_base": 6015.757, "taker_buy_quote": 18270.520535 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 3.042, "high": 3.048, "low": 3.022, "close": 3.028, "volume": 7172.517, "close_time": 1776401999999, "quote_volume": 21761.177414, "trades": 165, "taker_buy_base": 3426.594, "taker_buy_quote": 10376.367646 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 3.023, "high": 3.023, "low": 2.987, "close": 2.989, "volume": 31933.109, "close_time": 1776405599999, "quote_volume": 95935.428662, "trades": 441, "taker_buy_base": 14906.276, "taker_buy_quote": 44786.110123 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 2.989, "high": 3.013, "low": 2.982, "close": 3.011, "volume": 15498.07, "close_time": 1776409199999, "quote_volume": 46454.849107, "trades": 263, "taker_buy_base": 8115.658, "taker_buy_quote": 24309.949502 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 3.013, "high": 3.025, "low": 3.005, "close": 3.015, "volume": 9020.24, "close_time": 1776412799999, "quote_volume": 27182.612415, "trades": 168, "taker_buy_base": 4818.677, "taker_buy_quote": 14530.335417 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 3.016, "high": 3.028, "low": 3.01, "close": 3.018, "volume": 16511.43, "close_time": 1776416399999, "quote_volume": 49834.436377, "trades": 370, "taker_buy_base": 7092.029, "taker_buy_quote": 21418.659686 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 3.013, "high": 3.034, "low": 2.999, "close": 3.022, "volume": 50407.035, "close_time": 1776419999999, "quote_volume": 151655.899341, "trades": 425, "taker_buy_base": 30130.527, "taker_buy_quote": 90645.976302 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 3.022, "high": 3.028, "low": 2.989, "close": 3.003, "volume": 17253.824, "close_time": 1776423599999, "quote_volume": 51856.143487, "trades": 349, "taker_buy_base": 8823.751, "taker_buy_quote": 26540.547505 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 3.005, "high": 3.032, "low": 3.005, "close": 3.025, "volume": 13301.509, "close_time": 1776427199999, "quote_volume": 40192.182956, "trades": 250, "taker_buy_base": 9572.428, "taker_buy_quote": 28931.13557 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 3.017, "high": 3.049, "low": 3.012, "close": 3.034, "volume": 7929.206, "close_time": 1776430799999, "quote_volume": 24046.783599, "trades": 213, "taker_buy_base": 4724.42, "taker_buy_quote": 14334.115069 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 3.032, "high": 3.077, "low": 3.032, "close": 3.07, "volume": 38966.559, "close_time": 1776434399999, "quote_volume": 119357.753312, "trades": 736, "taker_buy_base": 15310.154, "taker_buy_quote": 46844.826223 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 3.071, "high": 3.082, "low": 3.053, "close": 3.074, "volume": 32883.309, "close_time": 1776437999999, "quote_volume": 100923.27874, "trades": 633, "taker_buy_base": 14592.933, "taker_buy_quote": 44797.792943 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 3.074, "high": 3.08, "low": 3.036, "close": 3.048, "volume": 17830.108, "close_time": 1776441599999, "quote_volume": 54502.564694, "trades": 447, "taker_buy_base": 9379.868, "taker_buy_quote": 28711.608083 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 3.055, "high": 3.069, "low": 3.042, "close": 3.068, "volume": 12459.426, "close_time": 1776445199999, "quote_volume": 38060.367675, "trades": 408, "taker_buy_base": 6027.179, "taker_buy_quote": 18412.748762 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 3.07, "high": 3.076, "low": 3.048, "close": 3.058, "volume": 16217.649, "close_time": 1776448799999, "quote_volume": 49677.950615, "trades": 514, "taker_buy_base": 8553.588, "taker_buy_quote": 26185.157276 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 3.06, "high": 3.064, "low": 3.037, "close": 3.061, "volume": 12157.314, "close_time": 1776452399999, "quote_volume": 37072.278467, "trades": 427, "taker_buy_base": 4686.688, "taker_buy_quote": 14296.106545 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 3.061, "high": 3.08, "low": 3.054, "close": 3.065, "volume": 11116.473, "close_time": 1776455999999, "quote_volume": 34063.71134, "trades": 323, "taker_buy_base": 4089.078, "taker_buy_quote": 12541.978532 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 3.067, "high": 3.073, "low": 3.041, "close": 3.056, "volume": 4001.106, "close_time": 1776459599999, "quote_volume": 12228.564791, "trades": 170, "taker_buy_base": 2182.529, "taker_buy_quote": 6672.289917 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 3.057, "high": 3.071, "low": 3.051, "close": 3.065, "volume": 5352.777, "close_time": 1776463199999, "quote_volume": 16393.825675, "trades": 129, "taker_buy_base": 2636.987, "taker_buy_quote": 8077.272586 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 3.062, "high": 3.081, "low": 3.059, "close": 3.072, "volume": 4251.233, "close_time": 1776466799999, "quote_volume": 13064.876004, "trades": 238, "taker_buy_base": 2480.37, "taker_buy_quote": 7624.821156 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 3.068, "high": 3.068, "low": 3.042, "close": 3.044, "volume": 4487.525, "close_time": 1776470399999, "quote_volume": 13685.718548, "trades": 162, "taker_buy_base": 939.604, "taker_buy_quote": 2868.58653 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 3.043, "high": 3.044, "low": 3.011, "close": 3.023, "volume": 18965.683, "close_time": 1776473999999, "quote_volume": 57369.35916, "trades": 425, "taker_buy_base": 10293.894, "taker_buy_quote": 31139.960437 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 3.025, "high": 3.04, "low": 2.999, "close": 3.014, "volume": 26938.097, "close_time": 1776477599999, "quote_volume": 81324.597379, "trades": 593, "taker_buy_base": 14440.168, "taker_buy_quote": 43608.892301 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 3.014, "high": 3.018, "low": 3.003, "close": 3.006, "volume": 17277.555, "close_time": 1776481199999, "quote_volume": 52011.98045, "trades": 309, "taker_buy_base": 9536.412, "taker_buy_quote": 28719.689233 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 3.003, "high": 3.007, "low": 2.986, "close": 2.995, "volume": 15792.233, "close_time": 1776484799999, "quote_volume": 47299.760996, "trades": 475, "taker_buy_base": 5054.248, "taker_buy_quote": 15141.908929 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 2.996, "high": 3.0, "low": 2.982, "close": 2.995, "volume": 8559.372, "close_time": 1776488399999, "quote_volume": 25626.657716, "trades": 307, "taker_buy_base": 5064.164, "taker_buy_quote": 15163.746859 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 2.992, "high": 3.024, "low": 2.992, "close": 3.021, "volume": 8146.931, "close_time": 1776491999999, "quote_volume": 24560.350792, "trades": 196, "taker_buy_base": 3572.982, "taker_buy_quote": 10773.993858 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 3.02, "high": 3.025, "low": 3.008, "close": 3.014, "volume": 14647.174, "close_time": 1776495599999, "quote_volume": 44175.259119, "trades": 211, "taker_buy_base": 5259.988, "taker_buy_quote": 15879.178302 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 3.012, "high": 3.025, "low": 3.012, "close": 3.014, "volume": 3971.024, "close_time": 1776499199999, "quote_volume": 11980.834006, "trades": 150, "taker_buy_base": 2062.338, "taker_buy_quote": 6222.42825 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 3.015, "high": 3.015, "low": 2.95, "close": 2.969, "volume": 44270.263, "close_time": 1776502799999, "quote_volume": 131465.752599, "trades": 927, "taker_buy_base": 13811.129, "taker_buy_quote": 41010.724474 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 2.969, "high": 2.97, "low": 2.94, "close": 2.951, "volume": 15342.72, "close_time": 1776506399999, "quote_volume": 45269.225862, "trades": 419, "taker_buy_base": 6195.175, "taker_buy_quote": 18269.52683 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 2.945, "high": 2.945, "low": 2.911, "close": 2.928, "volume": 21039.771, "close_time": 1776509999999, "quote_volume": 61538.550077, "trades": 573, "taker_buy_base": 10622.456, "taker_buy_quote": 31081.035027 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 2.924, "high": 2.931, "low": 2.899, "close": 2.913, "volume": 38897.989, "close_time": 1776513599999, "quote_volume": 113011.826782, "trades": 476, "taker_buy_base": 28367.65, "taker_buy_quote": 82353.478916 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 2.911, "high": 2.926, "low": 2.896, "close": 2.921, "volume": 14998.349, "close_time": 1776517199999, "quote_volume": 43612.053838, "trades": 434, "taker_buy_base": 7733.218, "taker_buy_quote": 22512.981389 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 2.921, "high": 2.927, "low": 2.902, "close": 2.925, "volume": 3513.318, "close_time": 1776520799999, "quote_volume": 10236.878491, "trades": 174, "taker_buy_base": 1477.7, "taker_buy_quote": 4307.667604 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 2.926, "high": 2.935, "low": 2.914, "close": 2.929, "volume": 4579.832, "close_time": 1776524399999, "quote_volume": 13404.231265, "trades": 214, "taker_buy_base": 2209.361, "taker_buy_quote": 6466.276671 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 2.929, "high": 2.939, "low": 2.923, "close": 2.929, "volume": 5684.685, "close_time": 1776527999999, "quote_volume": 16682.142333, "trades": 173, "taker_buy_base": 1355.228, "taker_buy_quote": 3974.738031 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 2.927, "high": 2.936, "low": 2.908, "close": 2.908, "volume": 13159.959, "close_time": 1776531599999, "quote_volume": 38463.205628, "trades": 365, "taker_buy_base": 6614.39, "taker_buy_quote": 19320.279742 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 2.906, "high": 2.91, "low": 2.886, "close": 2.899, "volume": 7498.683, "close_time": 1776535199999, "quote_volume": 21722.304616, "trades": 234, "taker_buy_base": 1553.562, "taker_buy_quote": 4502.32345 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 2.899, "high": 2.904, "low": 2.863, "close": 2.874, "volume": 28210.703, "close_time": 1776538799999, "quote_volume": 81341.148972, "trades": 529, "taker_buy_base": 10590.285, "taker_buy_quote": 30556.9502 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 2.875, "high": 2.888, "low": 2.862, "close": 2.876, "volume": 9779.285, "close_time": 1776542399999, "quote_volume": 28082.479906, "trades": 244, "taker_buy_base": 6790.454, "taker_buy_quote": 19492.383918 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 2.874, "high": 2.874, "low": 2.86, "close": 2.866, "volume": 5140.588, "close_time": 1776545999999, "quote_volume": 14732.005202, "trades": 128, "taker_buy_base": 3938.977, "taker_buy_quote": 11286.492294 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 2.866, "high": 2.884, "low": 2.863, "close": 2.879, "volume": 3221.337, "close_time": 1776549599999, "quote_volume": 9251.487605, "trades": 88, "taker_buy_base": 1425.624, "taker_buy_quote": 4091.692037 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 2.878, "high": 2.886, "low": 2.872, "close": 2.881, "volume": 1096.118, "close_time": 1776553199999, "quote_volume": 3154.114789, "trades": 73, "taker_buy_base": 505.745, "taker_buy_quote": 1455.365364 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 2.884, "high": 2.892, "low": 2.877, "close": 2.88, "volume": 8979.256, "close_time": 1776556799999, "quote_volume": 25935.554997, "trades": 157, "taker_buy_base": 6999.413, "taker_buy_quote": 20221.832987 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 2.881, "high": 2.885, "low": 2.847, "close": 2.862, "volume": 15406.577, "close_time": 1776560399999, "quote_volume": 43982.058168, "trades": 342, "taker_buy_base": 4783.896, "taker_buy_quote": 13661.438889 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 2.866, "high": 2.877, "low": 2.85, "close": 2.853, "volume": 1441.903, "close_time": 1776563999999, "quote_volume": 4128.04955, "trades": 134, "taker_buy_base": 483.757, "taker_buy_quote": 1382.856055 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 2.851, "high": 2.857, "low": 2.818, "close": 2.826, "volume": 8655.688, "close_time": 1776567599999, "quote_volume": 24495.137554, "trades": 284, "taker_buy_base": 3313.929, "taker_buy_quote": 9365.575113 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 2.821, "high": 2.839, "low": 2.81, "close": 2.822, "volume": 20276.402, "close_time": 1776571199999, "quote_volume": 57098.489468, "trades": 267, "taker_buy_base": 14275.62, "taker_buy_quote": 40154.858501 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 2.821, "high": 2.84, "low": 2.817, "close": 2.831, "volume": 3318.068, "close_time": 1776574799999, "quote_volume": 9383.398388, "trades": 126, "taker_buy_base": 1091.809, "taker_buy_quote": 3092.307982 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 2.834, "high": 2.847, "low": 2.829, "close": 2.841, "volume": 6470.918, "close_time": 1776578399999, "quote_volume": 18386.163787, "trades": 263, "taker_buy_base": 4038.124, "taker_buy_quote": 11477.516146 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 2.84, "high": 2.861, "low": 2.832, "close": 2.857, "volume": 9090.881, "close_time": 1776581999999, "quote_volume": 25883.516745, "trades": 208, "taker_buy_base": 5420.722, "taker_buy_quote": 15449.445855 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 2.856, "high": 2.862, "low": 2.827, "close": 2.839, "volume": 10185.72, "close_time": 1776585599999, "quote_volume": 28945.711612, "trades": 249, "taker_buy_base": 4614.247, "taker_buy_quote": 13112.028396 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 2.84, "high": 2.846, "low": 2.835, "close": 2.837, "volume": 6482.995, "close_time": 1776589199999, "quote_volume": 18401.797587, "trades": 193, "taker_buy_base": 2397.146, "taker_buy_quote": 6804.228283 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 2.837, "high": 2.84, "low": 2.82, "close": 2.825, "volume": 11091.459, "close_time": 1776592799999, "quote_volume": 31394.4054, "trades": 276, "taker_buy_base": 4878.806, "taker_buy_quote": 13805.885612 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 2.824, "high": 2.839, "low": 2.815, "close": 2.836, "volume": 10736.118, "close_time": 1776596399999, "quote_volume": 30322.019917, "trades": 291, "taker_buy_base": 3118.07, "taker_buy_quote": 8807.141562 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 2.837, "high": 2.857, "low": 2.835, "close": 2.849, "volume": 10260.122, "close_time": 1776599999999, "quote_volume": 29250.208156, "trades": 225, "taker_buy_base": 7459.761, "taker_buy_quote": 21273.281334 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 2.849, "high": 2.877, "low": 2.849, "close": 2.859, "volume": 10796.59, "close_time": 1776603599999, "quote_volume": 30887.370194, "trades": 304, "taker_buy_base": 4187.528, "taker_buy_quote": 11963.974561 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 2.858, "high": 2.88, "low": 2.856, "close": 2.856, "volume": 4821.438, "close_time": 1776607199999, "quote_volume": 13832.55534, "trades": 172, "taker_buy_base": 2214.401, "taker_buy_quote": 6353.091705 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 2.858, "high": 2.863, "low": 2.84, "close": 2.854, "volume": 10398.545, "close_time": 1776610799999, "quote_volume": 29699.898752, "trades": 232, "taker_buy_base": 2005.601, "taker_buy_quote": 5721.839711 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 2.853, "high": 2.853, "low": 2.818, "close": 2.842, "volume": 15181.938, "close_time": 1776614399999, "quote_volume": 43070.707708, "trades": 461, "taker_buy_base": 6823.833, "taker_buy_quote": 19336.267655 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 2.847, "high": 2.85, "low": 2.822, "close": 2.824, "volume": 6840.513, "close_time": 1776617999999, "quote_volume": 19394.462607, "trades": 255, "taker_buy_base": 3230.485, "taker_buy_quote": 9160.11527 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 2.825, "high": 2.829, "low": 2.811, "close": 2.813, "volume": 9500.093, "close_time": 1776621599999, "quote_volume": 26809.330058, "trades": 355, "taker_buy_base": 4925.477, "taker_buy_quote": 13908.771218 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 2.811, "high": 2.815, "low": 2.799, "close": 2.809, "volume": 19493.163, "close_time": 1776625199999, "quote_volume": 54698.508303, "trades": 415, "taker_buy_base": 6254.146, "taker_buy_quote": 17581.687009 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 2.81, "high": 2.826, "low": 2.81, "close": 2.821, "volume": 4437.997, "close_time": 1776628799999, "quote_volume": 12513.474216, "trades": 180, "taker_buy_base": 1308.031, "taker_buy_quote": 3687.624994 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 2.821, "high": 2.821, "low": 2.805, "close": 2.814, "volume": 3931.487, "close_time": 1776632399999, "quote_volume": 11057.479188, "trades": 132, "taker_buy_base": 1111.722, "taker_buy_quote": 3126.644568 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 2.813, "high": 2.82, "low": 2.793, "close": 2.803, "volume": 9558.583, "close_time": 1776635999999, "quote_volume": 26774.800235, "trades": 165, "taker_buy_base": 2411.037, "taker_buy_quote": 6752.940634 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 2.801, "high": 2.802, "low": 2.774, "close": 2.792, "volume": 14996.322, "close_time": 1776639599999, "quote_volume": 41773.060778, "trades": 446, "taker_buy_base": 3741.415, "taker_buy_quote": 10433.595145 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 2.792, "high": 2.797, "low": 2.779, "close": 2.796, "volume": 3145.609, "close_time": 1776643199999, "quote_volume": 8771.652007, "trades": 171, "taker_buy_base": 1773.441, "taker_buy_quote": 4946.014074 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 2.795, "high": 2.83, "low": 2.794, "close": 2.827, "volume": 4837.404, "close_time": 1776646799999, "quote_volume": 13620.128226, "trades": 214, "taker_buy_base": 2178.302, "taker_buy_quote": 6132.05799 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 2.825, "high": 2.833, "low": 2.815, "close": 2.832, "volume": 2470.702, "close_time": 1776650399999, "quote_volume": 6976.763518, "trades": 115, "taker_buy_base": 647.65, "taker_buy_quote": 1828.503422 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 2.83, "high": 2.835, "low": 2.814, "close": 2.833, "volume": 2349.225, "close_time": 1776653999999, "quote_volume": 6637.932967, "trades": 111, "taker_buy_base": 1444.242, "taker_buy_quote": 4080.934369 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 2.834, "high": 2.857, "low": 2.833, "close": 2.856, "volume": 7430.191, "close_time": 1776657599999, "quote_volume": 21137.625041, "trades": 230, "taker_buy_base": 5128.158, "taker_buy_quote": 14594.088826 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 2.857, "high": 2.862, "low": 2.837, "close": 2.848, "volume": 9561.631, "close_time": 1776661199999, "quote_volume": 27227.991816, "trades": 279, "taker_buy_base": 4052.81, "taker_buy_quote": 11538.352769 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 2.847, "high": 2.847, "low": 2.821, "close": 2.834, "volume": 13477.054, "close_time": 1776664799999, "quote_volume": 38149.560343, "trades": 300, "taker_buy_base": 5667.505, "taker_buy_quote": 16027.312668 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 2.833, "high": 2.843, "low": 2.822, "close": 2.834, "volume": 6219.795, "close_time": 1776668399999, "quote_volume": 17616.109076, "trades": 222, "taker_buy_base": 3430.579, "taker_buy_quote": 9720.193885 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 2.833, "high": 2.863, "low": 2.827, "close": 2.84, "volume": 9002.739, "close_time": 1776671999999, "quote_volume": 25582.689078, "trades": 240, "taker_buy_base": 4594.24, "taker_buy_quote": 13056.76562 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 2.84, "high": 2.855, "low": 2.825, "close": 2.838, "volume": 8091.078, "close_time": 1776675599999, "quote_volume": 22956.306333, "trades": 215, "taker_buy_base": 3744.229, "taker_buy_quote": 10618.117928 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 2.838, "high": 2.854, "low": 2.838, "close": 2.843, "volume": 1796.392, "close_time": 1776679199999, "quote_volume": 5114.325394, "trades": 98, "taker_buy_base": 845.994, "taker_buy_quote": 2407.543932 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 2.845, "high": 2.855, "low": 2.841, "close": 2.844, "volume": 11282.653, "close_time": 1776682799999, "quote_volume": 32172.767913, "trades": 281, "taker_buy_base": 3340.535, "taker_buy_quote": 9513.428547 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 2.842, "high": 2.852, "low": 2.841, "close": 2.843, "volume": 1843.08, "close_time": 1776686399999, "quote_volume": 5243.611865, "trades": 87, "taker_buy_base": 1064.542, "taker_buy_quote": 3028.085299 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 2.843, "high": 2.85, "low": 2.836, "close": 2.848, "volume": 3392.26, "close_time": 1776689999999, "quote_volume": 9646.25932, "trades": 140, "taker_buy_base": 2184.581, "taker_buy_quote": 6212.9578 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 2.848, "high": 2.852, "low": 2.836, "close": 2.847, "volume": 6905.852, "close_time": 1776693599999, "quote_volume": 19649.409642, "trades": 357, "taker_buy_base": 3344.867, "taker_buy_quote": 9521.762132 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 2.847, "high": 2.86, "low": 2.836, "close": 2.841, "volume": 7494.424, "close_time": 1776697199999, "quote_volume": 21359.066358, "trades": 212, "taker_buy_base": 4000.72, "taker_buy_quote": 11398.511308 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 2.842, "high": 2.877, "low": 2.837, "close": 2.863, "volume": 17724.073, "close_time": 1776700799999, "quote_volume": 50723.512094, "trades": 322, "taker_buy_base": 10382.91, "taker_buy_quote": 29719.314673 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 2.868, "high": 2.892, "low": 2.856, "close": 2.882, "volume": 20767.078, "close_time": 1776704399999, "quote_volume": 59885.302022, "trades": 380, "taker_buy_base": 9604.602, "taker_buy_quote": 27685.62684 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 2.883, "high": 2.899, "low": 2.875, "close": 2.882, "volume": 27017.518, "close_time": 1776707999999, "quote_volume": 78071.456776, "trades": 459, "taker_buy_base": 14063.968, "taker_buy_quote": 40630.544617 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 2.885, "high": 2.901, "low": 2.885, "close": 2.894, "volume": 14417.141, "close_time": 1776711599999, "quote_volume": 41724.557299, "trades": 336, "taker_buy_base": 7627.393, "taker_buy_quote": 22074.172031 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 2.893, "high": 2.899, "low": 2.884, "close": 2.887, "volume": 3733.043, "close_time": 1776715199999, "quote_volume": 10794.8651, "trades": 134, "taker_buy_base": 1618.71, "taker_buy_quote": 4681.735346 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 2.889, "high": 2.903, "low": 2.881, "close": 2.9, "volume": 4592.121, "close_time": 1776718799999, "quote_volume": 13282.356249, "trades": 208, "taker_buy_base": 2434.7, "taker_buy_quote": 7037.274995 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 2.898, "high": 2.908, "low": 2.888, "close": 2.898, "volume": 7809.899, "close_time": 1776722399999, "quote_volume": 22619.037441, "trades": 200, "taker_buy_base": 5328.027, "taker_buy_quote": 15432.631685 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 2.899, "high": 2.899, "low": 2.875, "close": 2.879, "volume": 4694.561, "close_time": 1776725999999, "quote_volume": 13563.389332, "trades": 136, "taker_buy_base": 791.504, "taker_buy_quote": 2287.79996 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 2.879, "high": 2.879, "low": 2.862, "close": 2.874, "volume": 3795.337, "close_time": 1776729599999, "quote_volume": 10890.697426, "trades": 151, "taker_buy_base": 1726.065, "taker_buy_quote": 4953.746419 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 2.873, "high": 2.89, "low": 2.871, "close": 2.887, "volume": 12663.802, "close_time": 1776733199999, "quote_volume": 36478.721734, "trades": 210, "taker_buy_base": 10068.838, "taker_buy_quote": 29009.290581 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 2.886, "high": 2.892, "low": 2.874, "close": 2.875, "volume": 6824.702, "close_time": 1776736799999, "quote_volume": 19679.798204, "trades": 167, "taker_buy_base": 4376.259, "taker_buy_quote": 12628.034916 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 2.874, "high": 2.874, "low": 2.853, "close": 2.854, "volume": 14739.059, "close_time": 1776740399999, "quote_volume": 42201.806866, "trades": 233, "taker_buy_base": 9977.208, "taker_buy_quote": 28565.337653 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 2.853, "high": 2.858, "low": 2.843, "close": 2.85, "volume": 5768.126, "close_time": 1776743999999, "quote_volume": 16440.427787, "trades": 157, "taker_buy_base": 3593.374, "taker_buy_quote": 10244.097474 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 2.848, "high": 2.859, "low": 2.84, "close": 2.855, "volume": 12867.484, "close_time": 1776747599999, "quote_volume": 36666.567925, "trades": 219, "taker_buy_base": 6374.546, "taker_buy_quote": 18183.944819 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 2.854, "high": 2.866, "low": 2.854, "close": 2.856, "volume": 8056.311, "close_time": 1776751199999, "quote_volume": 23044.28166, "trades": 173, "taker_buy_base": 3442.574, "taker_buy_quote": 9849.853045 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 2.857, "high": 2.864, "low": 2.846, "close": 2.856, "volume": 4519.808, "close_time": 1776754799999, "quote_volume": 12903.323059, "trades": 148, "taker_buy_base": 2299.072, "taker_buy_quote": 6561.410821 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 2.853, "high": 2.862, "low": 2.848, "close": 2.856, "volume": 14721.602, "close_time": 1776758399999, "quote_volume": 41994.397356, "trades": 251, "taker_buy_base": 7384.76, "taker_buy_quote": 21068.191974 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 2.856, "high": 2.881, "low": 2.852, "close": 2.863, "volume": 19008.856, "close_time": 1776761999999, "quote_volume": 54461.53372, "trades": 305, "taker_buy_base": 16570.24, "taker_buy_quote": 47473.805685 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 2.862, "high": 2.879, "low": 2.859, "close": 2.876, "volume": 4661.834, "close_time": 1776765599999, "quote_volume": 13379.877016, "trades": 111, "taker_buy_base": 2335.76, "taker_buy_quote": 6701.828815 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 2.879, "high": 2.882, "low": 2.871, "close": 2.877, "volume": 13201.667, "close_time": 1776769199999, "quote_volume": 38001.462497, "trades": 178, "taker_buy_base": 2977.939, "taker_buy_quote": 8567.343211 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 2.877, "high": 2.916, "low": 2.869, "close": 2.889, "volume": 50860.901, "close_time": 1776772799999, "quote_volume": 147025.191527, "trades": 979, "taker_buy_base": 31675.271, "taker_buy_quote": 91535.653519 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 2.888, "high": 2.896, "low": 2.855, "close": 2.87, "volume": 15819.216, "close_time": 1776776399999, "quote_volume": 45461.771997, "trades": 462, "taker_buy_base": 8557.039, "taker_buy_quote": 24581.061834 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 2.871, "high": 2.871, "low": 2.857, "close": 2.862, "volume": 8276.285, "close_time": 1776779999999, "quote_volume": 23702.477442, "trades": 332, "taker_buy_base": 5336.467, "taker_buy_quote": 15285.148853 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 2.864, "high": 2.889, "low": 2.855, "close": 2.866, "volume": 12790.896, "close_time": 1776783599999, "quote_volume": 36735.982456, "trades": 486, "taker_buy_base": 4582.659, "taker_buy_quote": 13152.124739 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 2.866, "high": 2.879, "low": 2.86, "close": 2.87, "volume": 6126.83, "close_time": 1776787199999, "quote_volume": 17565.049433, "trades": 255, "taker_buy_base": 3669.22, "taker_buy_quote": 10518.757813 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 2.871, "high": 2.876, "low": 2.851, "close": 2.852, "volume": 10954.982, "close_time": 1776790799999, "quote_volume": 31387.5651, "trades": 279, "taker_buy_base": 6840.646, "taker_buy_quote": 19589.359488 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 2.852, "high": 2.854, "low": 2.822, "close": 2.834, "volume": 17445.355, "close_time": 1776794399999, "quote_volume": 49453.503015, "trades": 452, "taker_buy_base": 10659.834, "taker_buy_quote": 30228.258849 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 2.834, "high": 2.838, "low": 2.82, "close": 2.83, "volume": 12548.278, "close_time": 1776797999999, "quote_volume": 35467.807254, "trades": 298, "taker_buy_base": 5567.613, "taker_buy_quote": 15743.40224 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 2.834, "high": 2.844, "low": 2.807, "close": 2.815, "volume": 12254.35, "close_time": 1776801599999, "quote_volume": 34624.948503, "trades": 327, "taker_buy_base": 5005.076, "taker_buy_quote": 14138.35327 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 2.815, "high": 2.847, "low": 2.814, "close": 2.835, "volume": 9718.528, "close_time": 1776805199999, "quote_volume": 27520.053686, "trades": 298, "taker_buy_base": 6224.128, "taker_buy_quote": 17615.034162 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 2.834, "high": 2.837, "low": 2.823, "close": 2.837, "volume": 6982.924, "close_time": 1776808799999, "quote_volume": 19758.456081, "trades": 156, "taker_buy_base": 3367.869, "taker_buy_quote": 9532.02782 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 2.835, "high": 2.84, "low": 2.818, "close": 2.837, "volume": 6236.799, "close_time": 1776812399999, "quote_volume": 17668.262467, "trades": 173, "taker_buy_base": 5163.489, "taker_buy_quote": 14630.424915 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 2.84, "high": 2.864, "low": 2.84, "close": 2.856, "volume": 3795.745, "close_time": 1776815999999, "quote_volume": 10825.809018, "trades": 125, "taker_buy_base": 1949.289, "taker_buy_quote": 5561.790403 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 2.857, "high": 2.87, "low": 2.855, "close": 2.855, "volume": 7727.246, "close_time": 1776819599999, "quote_volume": 22119.907555, "trades": 183, "taker_buy_base": 4337.758, "taker_buy_quote": 12425.029515 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 2.856, "high": 2.856, "low": 2.846, "close": 2.85, "volume": 6362.096, "close_time": 1776823199999, "quote_volume": 18133.48503, "trades": 144, "taker_buy_base": 4894.269, "taker_buy_quote": 13951.432602 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 2.851, "high": 2.894, "low": 2.851, "close": 2.892, "volume": 16121.449, "close_time": 1776826799999, "quote_volume": 46381.235701, "trades": 335, "taker_buy_base": 9762.643, "taker_buy_quote": 28056.739441 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 2.893, "high": 2.903, "low": 2.879, "close": 2.883, "volume": 15693.165, "close_time": 1776830399999, "quote_volume": 45465.769722, "trades": 336, "taker_buy_base": 8328.812, "taker_buy_quote": 24139.934133 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 2.885, "high": 2.901, "low": 2.877, "close": 2.896, "volume": 7257.528, "close_time": 1776833999999, "quote_volume": 20946.748801, "trades": 289, "taker_buy_base": 4688.952, "taker_buy_quote": 13529.685315 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 2.896, "high": 2.951, "low": 2.893, "close": 2.926, "volume": 42767.307, "close_time": 1776837599999, "quote_volume": 125383.892209, "trades": 971, "taker_buy_base": 24995.837, "taker_buy_quote": 73300.384888 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 2.929, "high": 2.96, "low": 2.923, "close": 2.96, "volume": 17490.752, "close_time": 1776841199999, "quote_volume": 51476.221926, "trades": 321, "taker_buy_base": 10070.499, "taker_buy_quote": 29668.991986 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 2.961, "high": 2.984, "low": 2.957, "close": 2.975, "volume": 29102.075, "close_time": 1776844799999, "quote_volume": 86363.528381, "trades": 553, "taker_buy_base": 12892.979, "taker_buy_quote": 38246.052067 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 2.973, "high": 3.027, "low": 2.973, "close": 3.006, "volume": 55598.578, "close_time": 1776848399999, "quote_volume": 167041.263662, "trades": 1172, "taker_buy_base": 32057.329, "taker_buy_quote": 96371.739554 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 3.007, "high": 3.031, "low": 2.998, "close": 3.005, "volume": 31154.31, "close_time": 1776851999999, "quote_volume": 93859.234708, "trades": 748, "taker_buy_base": 13555.426, "taker_buy_quote": 40825.166658 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 3.003, "high": 3.014, "low": 2.969, "close": 3.002, "volume": 32637.377, "close_time": 1776855599999, "quote_volume": 97733.774649, "trades": 699, "taker_buy_base": 12275.944, "taker_buy_quote": 36712.155423 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 3.003, "high": 3.019, "low": 2.999, "close": 3.017, "volume": 38214.049, "close_time": 1776859199999, "quote_volume": 114938.485455, "trades": 549, "taker_buy_base": 15532.089, "taker_buy_quote": 46753.520298 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 3.017, "high": 3.03, "low": 2.977, "close": 2.993, "volume": 41956.866, "close_time": 1776862799999, "quote_volume": 125935.702566, "trades": 653, "taker_buy_base": 16124.422, "taker_buy_quote": 48427.716375 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 2.994, "high": 3.042, "low": 2.984, "close": 3.034, "volume": 28684.613, "close_time": 1776866399999, "quote_volume": 86554.130335, "trades": 655, "taker_buy_base": 18993.882, "taker_buy_quote": 57309.509155 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 3.035, "high": 3.045, "low": 2.992, "close": 3.008, "volume": 46539.85, "close_time": 1776869999999, "quote_volume": 140126.051101, "trades": 848, "taker_buy_base": 16391.858, "taker_buy_quote": 49323.630187 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 3.011, "high": 3.011, "low": 2.985, "close": 2.987, "volume": 21214.162, "close_time": 1776873599999, "quote_volume": 63536.94596, "trades": 434, "taker_buy_base": 9142.504, "taker_buy_quote": 27412.226443 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 2.987, "high": 2.999, "low": 2.958, "close": 2.961, "volume": 21300.099, "close_time": 1776877199999, "quote_volume": 63401.645898, "trades": 596, "taker_buy_base": 7214.958, "taker_buy_quote": 21483.122898 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 2.962, "high": 2.982, "low": 2.961, "close": 2.975, "volume": 7017.648, "close_time": 1776880799999, "quote_volume": 20875.478164, "trades": 251, "taker_buy_base": 4862.034, "taker_buy_quote": 14465.61128 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 2.975, "high": 2.985, "low": 2.973, "close": 2.973, "volume": 7470.02, "close_time": 1776884399999, "quote_volume": 22265.336433, "trades": 147, "taker_buy_base": 2649.736, "taker_buy_quote": 7896.98579 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 2.971, "high": 2.971, "low": 2.922, "close": 2.944, "volume": 23541.663, "close_time": 1776887999999, "quote_volume": 69253.29624, "trades": 537, "taker_buy_base": 7079.481, "taker_buy_quote": 20841.359127 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 2.943, "high": 2.943, "low": 2.922, "close": 2.927, "volume": 5674.843, "close_time": 1776891599999, "quote_volume": 16628.308738, "trades": 236, "taker_buy_base": 3151.804, "taker_buy_quote": 9237.358327 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 2.928, "high": 2.951, "low": 2.928, "close": 2.944, "volume": 4367.539, "close_time": 1776895199999, "quote_volume": 12839.569056, "trades": 151, "taker_buy_base": 1866.395, "taker_buy_quote": 5489.732368 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 2.946, "high": 2.951, "low": 2.934, "close": 2.938, "volume": 7454.506, "close_time": 1776898799999, "quote_volume": 21933.815297, "trades": 168, "taker_buy_base": 879.92, "taker_buy_quote": 2590.588581 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 2.938, "high": 2.94, "low": 2.905, "close": 2.912, "volume": 14168.447, "close_time": 1776902399999, "quote_volume": 41306.019171, "trades": 341, "taker_buy_base": 8737.287, "taker_buy_quote": 25489.610515 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 2.914, "high": 2.917, "low": 2.868, "close": 2.914, "volume": 22417.006, "close_time": 1776905999999, "quote_volume": 64888.778136, "trades": 677, "taker_buy_base": 8042.889, "taker_buy_quote": 23280.909084 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 2.914, "high": 2.915, "low": 2.885, "close": 2.901, "volume": 6813.517, "close_time": 1776909599999, "quote_volume": 19726.979445, "trades": 225, "taker_buy_base": 2712.598, "taker_buy_quote": 7847.971106 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 2.903, "high": 2.904, "low": 2.901, "close": 2.901, "volume": 154.456, "close_time": 1776913199999, "quote_volume": 448.46749, "trades": 9, "taker_buy_base": 83.242, "taker_buy_quote": 241.734388 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 2.867, "high": 2.872, "low": 2.862, "close": 2.862, "volume": 3577.701, "close_time": 1776916799999, "quote_volume": 10259.085565, "trades": 100, "taker_buy_base": 2856.634, "taker_buy_quote": 8192.741595 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 2.849, "high": 2.857, "low": 2.845, "close": 2.857, "volume": 1065.463, "close_time": 1776920399999, "quote_volume": 3039.124413, "trades": 49, "taker_buy_base": 734.865, "taker_buy_quote": 2097.298673 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 2.868, "high": 2.87, "low": 2.864, "close": 2.864, "volume": 1432.842, "close_time": 1776923999999, "quote_volume": 4109.742875, "trades": 47, "taker_buy_base": 586.935, "taker_buy_quote": 1683.43198 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 9.46, "high": 9.54, "low": 9.29, "close": 9.38, "volume": 237860.327, "close_time": 1745395199999, "quote_volume": 2241454.27238, "trades": 11382, "taker_buy_base": 124498.549, "taker_buy_quote": 1173383.64788 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 9.38, "high": 9.51, "low": 9.19, "close": 9.34, "volume": 294213.592, "close_time": 1745409599999, "quote_volume": 2764379.65485, "trades": 17016, "taker_buy_base": 99610.571, "taker_buy_quote": 930762.13158 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 9.34, "high": 10.4, "low": 9.13, "close": 10.13, "volume": 720167.496, "close_time": 1745423999999, "quote_volume": 6919465.07562, "trades": 70511, "taker_buy_base": 376611.688, "taker_buy_quote": 3619713.81188 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 10.14, "high": 16.08, "low": 9.97, "close": 13.19, "volume": 6812689.732, "close_time": 1745438399999, "quote_volume": 89306785.84476, "trades": 626008, "taker_buy_base": 3523316.47, "taker_buy_quote": 46139455.53079 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 13.19, "high": 14.94, "low": 13.14, "close": 13.29, "volume": 1912905.109, "close_time": 1745452799999, "quote_volume": 26843345.96713, "trades": 91901, "taker_buy_base": 933785.931, "taker_buy_quote": 13086054.59722 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 13.29, "high": 13.59, "low": 11.69, "close": 11.9, "volume": 1664672.731, "close_time": 1745467199999, "quote_volume": 21083396.76828, "trades": 70705, "taker_buy_base": 823734.691, "taker_buy_quote": 10433285.2992 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 11.9, "high": 12.68, "low": 11.8, "close": 12.0, "volume": 945655.882, "close_time": 1745481599999, "quote_volume": 11543659.28004, "trades": 41784, "taker_buy_base": 431807.379, "taker_buy_quote": 5280758.53346 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 12.0, "high": 12.62, "low": 11.56, "close": 12.34, "volume": 792736.938, "close_time": 1745495999999, "quote_volume": 9554481.53171, "trades": 29780, "taker_buy_base": 398872.548, "taker_buy_quote": 4819190.64209 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 12.33, "high": 12.57, "low": 11.84, "close": 12.29, "volume": 746201.494, "close_time": 1745510399999, "quote_volume": 9142814.93766, "trades": 32018, "taker_buy_base": 350510.801, "taker_buy_quote": 4300291.50265 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 12.3, "high": 12.55, "low": 11.78, "close": 12.0, "volume": 628655.482, "close_time": 1745524799999, "quote_volume": 7618600.50276, "trades": 22991, "taker_buy_base": 301771.386, "taker_buy_quote": 3652324.54859 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 12.01, "high": 12.3, "low": 11.67, "close": 12.23, "volume": 280344.484, "close_time": 1745539199999, "quote_volume": 3371691.66221, "trades": 9673, "taker_buy_base": 134557.434, "taker_buy_quote": 1619523.08283 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 12.22, "high": 12.38, "low": 11.8, "close": 12.02, "volume": 271408.84, "close_time": 1745553599999, "quote_volume": 3280387.99972, "trades": 11973, "taker_buy_base": 129355.16, "taker_buy_quote": 1564444.08525 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 12.01, "high": 13.32, "low": 11.9, "close": 13.15, "volume": 812123.312, "close_time": 1745567999999, "quote_volume": 10329401.21285, "trades": 31199, "taker_buy_base": 424615.358, "taker_buy_quote": 5405507.46442 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 13.16, "high": 13.58, "low": 12.63, "close": 13.36, "volume": 1132616.316, "close_time": 1745582399999, "quote_volume": 14865678.58826, "trades": 29504, "taker_buy_base": 568264.14, "taker_buy_quote": 7458316.87773 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 13.35, "high": 14.43, "low": 12.95, "close": 13.91, "volume": 1103359.679, "close_time": 1745596799999, "quote_volume": 15035467.97646, "trades": 32460, "taker_buy_base": 538215.785, "taker_buy_quote": 7347806.45453 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 13.91, "high": 14.0, "low": 13.19, "close": 13.66, "volume": 646323.411, "close_time": 1745611199999, "quote_volume": 8717905.23519, "trades": 18138, "taker_buy_base": 312250.45, "taker_buy_quote": 4212510.81362 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 13.64, "high": 13.7, "low": 12.99, "close": 13.35, "volume": 596830.933, "close_time": 1745625599999, "quote_volume": 7965022.36639, "trades": 14837, "taker_buy_base": 346965.553, "taker_buy_quote": 4625791.61939 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 13.37, "high": 14.45, "low": 13.23, "close": 14.16, "volume": 861119.203, "close_time": 1745639999999, "quote_volume": 11989589.83719, "trades": 25106, "taker_buy_base": 515405.453, "taker_buy_quote": 7176416.31587 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 14.14, "high": 15.35, "low": 14.03, "close": 15.16, "volume": 1554404.885, "close_time": 1745654399999, "quote_volume": 22966165.46549, "trades": 54315, "taker_buy_base": 767261.315, "taker_buy_quote": 11339568.53838 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 15.16, "high": 16.45, "low": 14.89, "close": 15.13, "volume": 2584167.278, "close_time": 1745668799999, "quote_volume": 40535202.11925, "trades": 89106, "taker_buy_base": 1253436.444, "taker_buy_quote": 19692392.15038 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 15.12, "high": 15.56, "low": 14.65, "close": 15.45, "volume": 1028902.639, "close_time": 1745683199999, "quote_volume": 15591212.9296, "trades": 32580, "taker_buy_base": 497380.616, "taker_buy_quote": 7542717.07193 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 15.44, "high": 15.85, "low": 15.15, "close": 15.55, "volume": 866373.933, "close_time": 1745697599999, "quote_volume": 13442527.09868, "trades": 27747, "taker_buy_base": 407179.349, "taker_buy_quote": 6322609.02451 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 15.55, "high": 15.84, "low": 15.13, "close": 15.62, "volume": 480272.655, "close_time": 1745711999999, "quote_volume": 7474328.50174, "trades": 20730, "taker_buy_base": 225533.041, "taker_buy_quote": 3512852.62053 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 15.62, "high": 15.8, "low": 14.82, "close": 15.59, "volume": 673496.686, "close_time": 1745726399999, "quote_volume": 10275226.84083, "trades": 28283, "taker_buy_base": 315316.189, "taker_buy_quote": 4817153.40624 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 15.59, "high": 15.59, "low": 14.34, "close": 14.65, "volume": 753460.507, "close_time": 1745740799999, "quote_volume": 11216199.36695, "trades": 27470, "taker_buy_base": 350252.506, "taker_buy_quote": 5214738.52062 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 14.64, "high": 15.06, "low": 14.57, "close": 14.76, "volume": 485273.271, "close_time": 1745755199999, "quote_volume": 7193350.65624, "trades": 17275, "taker_buy_base": 228908.124, "taker_buy_quote": 3394081.9084 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 14.75, "high": 15.25, "low": 14.19, "close": 14.94, "volume": 745133.46, "close_time": 1745769599999, "quote_volume": 10951596.99604, "trades": 29146, "taker_buy_base": 382373.822, "taker_buy_quote": 5620069.86257 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 14.94, "high": 15.15, "low": 14.68, "close": 15.04, "volume": 325745.673, "close_time": 1745783999999, "quote_volume": 4850670.56647, "trades": 13547, "taker_buy_base": 159896.261, "taker_buy_quote": 2381903.12625 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 15.02, "high": 15.22, "low": 14.72, "close": 14.87, "volume": 299581.712, "close_time": 1745798399999, "quote_volume": 4491603.62785, "trades": 14083, "taker_buy_base": 142349.597, "taker_buy_quote": 2136081.85052 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 14.88, "high": 14.91, "low": 14.13, "close": 14.44, "volume": 476523.507, "close_time": 1745812799999, "quote_volume": 6888701.34818, "trades": 22235, "taker_buy_base": 223865.767, "taker_buy_quote": 3238970.7501 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 14.43, "high": 15.63, "low": 14.28, "close": 15.44, "volume": 939041.686, "close_time": 1745827199999, "quote_volume": 14231785.48084, "trades": 33219, "taker_buy_base": 503945.902, "taker_buy_quote": 7633956.78077 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 15.43, "high": 15.57, "low": 14.88, "close": 15.04, "volume": 802238.257, "close_time": 1745841599999, "quote_volume": 12219835.20489, "trades": 29250, "taker_buy_base": 353715.481, "taker_buy_quote": 5388980.09589 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 15.04, "high": 15.15, "low": 14.41, "close": 14.65, "volume": 874992.56, "close_time": 1745855999999, "quote_volume": 12953793.65122, "trades": 30682, "taker_buy_base": 417843.667, "taker_buy_quote": 6187787.23821 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 14.64, "high": 14.76, "low": 14.37, "close": 14.69, "volume": 364992.7, "close_time": 1745870399999, "quote_volume": 5318145.90666, "trades": 13369, "taker_buy_base": 192844.676, "taker_buy_quote": 2810407.59126 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 14.69, "high": 14.73, "low": 14.43, "close": 14.68, "volume": 217525.274, "close_time": 1745884799999, "quote_volume": 3175004.27576, "trades": 9409, "taker_buy_base": 99572.433, "taker_buy_quote": 1453834.67711 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 14.69, "high": 14.89, "low": 14.14, "close": 14.46, "volume": 487368.857, "close_time": 1745899199999, "quote_volume": 7057275.75887, "trades": 15292, "taker_buy_base": 189644.253, "taker_buy_quote": 2745002.2354 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 14.46, "high": 14.46, "low": 13.64, "close": 14.08, "volume": 510686.137, "close_time": 1745913599999, "quote_volume": 7159051.94463, "trades": 14900, "taker_buy_base": 232437.077, "taker_buy_quote": 3257584.27731 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 14.1, "high": 14.28, "low": 13.58, "close": 13.81, "volume": 499040.543, "close_time": 1745927999999, "quote_volume": 6913454.25495, "trades": 13876, "taker_buy_base": 247776.261, "taker_buy_quote": 3429926.58235 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 13.81, "high": 13.82, "low": 13.24, "close": 13.6, "volume": 560834.239, "close_time": 1745942399999, "quote_volume": 7595430.32815, "trades": 14337, "taker_buy_base": 256558.822, "taker_buy_quote": 3480480.4211 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 13.6, "high": 13.91, "low": 13.58, "close": 13.75, "volume": 247119.856, "close_time": 1745956799999, "quote_volume": 3391214.13162, "trades": 8782, "taker_buy_base": 139533.663, "taker_buy_quote": 1915300.72255 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 13.75, "high": 13.78, "low": 12.69, "close": 12.98, "volume": 800593.091, "close_time": 1745971199999, "quote_volume": 10481671.41645, "trades": 28082, "taker_buy_base": 343654.946, "taker_buy_quote": 4504052.74206 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 12.97, "high": 13.29, "low": 12.89, "close": 13.1, "volume": 255658.233, "close_time": 1745985599999, "quote_volume": 3341733.68158, "trades": 9724, "taker_buy_base": 131959.757, "taker_buy_quote": 1725673.54126 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 13.1, "high": 13.34, "low": 12.98, "close": 13.07, "volume": 265780.023, "close_time": 1745999999999, "quote_volume": 3493714.23988, "trades": 11181, "taker_buy_base": 136772.784, "taker_buy_quote": 1799235.34495 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 13.07, "high": 13.24, "low": 12.82, "close": 13.06, "volume": 281536.891, "close_time": 1746014399999, "quote_volume": 3666549.77096, "trades": 12515, "taker_buy_base": 129424.224, "taker_buy_quote": 1685384.90063 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 13.06, "high": 13.14, "low": 12.03, "close": 12.71, "volume": 679191.54, "close_time": 1746028799999, "quote_volume": 8493441.33424, "trades": 34121, "taker_buy_base": 335897.139, "taker_buy_quote": 4203055.31316 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 12.71, "high": 13.02, "low": 12.56, "close": 12.9, "volume": 316903.782, "close_time": 1746043199999, "quote_volume": 4051413.01452, "trades": 16182, "taker_buy_base": 152104.173, "taker_buy_quote": 1944617.19761 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 12.91, "high": 13.49, "low": 12.78, "close": 13.16, "volume": 331849.388, "close_time": 1746057599999, "quote_volume": 4339915.71021, "trades": 15833, "taker_buy_base": 179252.423, "taker_buy_quote": 2346030.57415 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 13.17, "high": 13.38, "low": 12.97, "close": 13.04, "volume": 343653.099, "close_time": 1746071999999, "quote_volume": 4531359.55876, "trades": 18830, "taker_buy_base": 174660.617, "taker_buy_quote": 2304341.29236 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 13.05, "high": 13.25, "low": 12.95, "close": 13.14, "volume": 285313.961, "close_time": 1746086399999, "quote_volume": 3742695.05315, "trades": 16149, "taker_buy_base": 140798.966, "taker_buy_quote": 1847146.22607 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 13.14, "high": 13.5, "low": 13.09, "close": 13.29, "volume": 350567.086, "close_time": 1746100799999, "quote_volume": 4644253.95188, "trades": 17791, "taker_buy_base": 173855.494, "taker_buy_quote": 2304098.98697 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 13.29, "high": 13.34, "low": 12.73, "close": 12.89, "volume": 344082.538, "close_time": 1746115199999, "quote_volume": 4474520.16366, "trades": 19727, "taker_buy_base": 157770.911, "taker_buy_quote": 2052937.63629 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 12.9, "high": 13.07, "low": 12.61, "close": 12.71, "volume": 263412.159, "close_time": 1746129599999, "quote_volume": 3391033.73235, "trades": 19163, "taker_buy_base": 120636.533, "taker_buy_quote": 1553682.93918 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 12.71, "high": 12.95, "low": 12.58, "close": 12.75, "volume": 150225.501, "close_time": 1746143999999, "quote_volume": 1922626.0178, "trades": 12312, "taker_buy_base": 70783.086, "taker_buy_quote": 906439.69722 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 12.76, "high": 12.92, "low": 12.61, "close": 12.67, "volume": 158921.024, "close_time": 1746158399999, "quote_volume": 2029195.53636, "trades": 13420, "taker_buy_base": 79563.451, "taker_buy_quote": 1016359.72167 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 12.68, "high": 12.7, "low": 12.31, "close": 12.36, "volume": 271919.495, "close_time": 1746172799999, "quote_volume": 3385140.16352, "trades": 19542, "taker_buy_base": 125903.184, "taker_buy_quote": 1567897.78795 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 12.36, "high": 12.57, "low": 12.36, "close": 12.46, "volume": 91325.308, "close_time": 1746187199999, "quote_volume": 1140399.16766, "trades": 8510, "taker_buy_base": 47591.75, "taker_buy_quote": 594630.01864 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 12.47, "high": 12.95, "low": 12.38, "close": 12.76, "volume": 294167.88, "close_time": 1746201599999, "quote_volume": 3750883.06082, "trades": 19609, "taker_buy_base": 147414.948, "taker_buy_quote": 1879884.77223 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 12.77, "high": 13.13, "low": 12.7, "close": 13.06, "volume": 402447.866, "close_time": 1746215999999, "quote_volume": 5191692.90235, "trades": 12890, "taker_buy_base": 173852.224, "taker_buy_quote": 2248508.94833 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 13.06, "high": 13.34, "low": 12.8, "close": 13.22, "volume": 269005.867, "close_time": 1746230399999, "quote_volume": 3515827.49868, "trades": 11290, "taker_buy_base": 150497.843, "taker_buy_quote": 1969027.3119 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 13.22, "high": 13.32, "low": 12.9, "close": 13.02, "volume": 166497.085, "close_time": 1746244799999, "quote_volume": 2179158.61192, "trades": 6288, "taker_buy_base": 88070.474, "taker_buy_quote": 1154266.00554 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 13.01, "high": 13.11, "low": 12.74, "close": 12.83, "volume": 105834.71, "close_time": 1746259199999, "quote_volume": 1366883.78728, "trades": 4566, "taker_buy_base": 49720.81, "taker_buy_quote": 642462.89066 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 12.83, "high": 12.93, "low": 12.59, "close": 12.67, "volume": 114851.363, "close_time": 1746273599999, "quote_volume": 1466881.21698, "trades": 6362, "taker_buy_base": 54510.173, "taker_buy_quote": 696874.42947 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 12.67, "high": 12.81, "low": 12.64, "close": 12.7, "volume": 100056.141, "close_time": 1746287999999, "quote_volume": 1273507.52583, "trades": 4827, "taker_buy_base": 45722.419, "taker_buy_quote": 581853.16247 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 12.7, "high": 12.7, "low": 10.35, "close": 11.52, "volume": 1340573.204, "close_time": 1746302399999, "quote_volume": 15312064.94389, "trades": 55637, "taker_buy_base": 620579.483, "taker_buy_quote": 7088569.65699 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 11.52, "high": 11.57, "low": 11.15, "close": 11.32, "volume": 323643.314, "close_time": 1746316799999, "quote_volume": 3679825.15858, "trades": 11613, "taker_buy_base": 171198.965, "taker_buy_quote": 1946556.42911 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 11.32, "high": 11.48, "low": 11.03, "close": 11.07, "volume": 351249.56, "close_time": 1746331199999, "quote_volume": 3935999.52018, "trades": 15852, "taker_buy_base": 173057.695, "taker_buy_quote": 1941910.54712 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 11.07, "high": 11.26, "low": 11.02, "close": 11.14, "volume": 130436.498, "close_time": 1746345599999, "quote_volume": 1453464.84032, "trades": 6124, "taker_buy_base": 69477.159, "taker_buy_quote": 774469.25081 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 11.14, "high": 11.25, "low": 10.76, "close": 11.19, "volume": 362112.938, "close_time": 1746359999999, "quote_volume": 3996675.14468, "trades": 13002, "taker_buy_base": 176043.669, "taker_buy_quote": 1944844.99732 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 11.19, "high": 11.26, "low": 11.03, "close": 11.16, "volume": 189118.652, "close_time": 1746374399999, "quote_volume": 2107631.32991, "trades": 6742, "taker_buy_base": 96895.664, "taker_buy_quote": 1080294.29716 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 11.16, "high": 11.19, "low": 10.81, "close": 10.92, "volume": 198054.819, "close_time": 1746388799999, "quote_volume": 2174031.53252, "trades": 7561, "taker_buy_base": 100059.314, "taker_buy_quote": 1098333.16221 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 10.91, "high": 11.17, "low": 10.84, "close": 10.97, "volume": 170497.854, "close_time": 1746403199999, "quote_volume": 1875081.7436, "trades": 5277, "taker_buy_base": 78804.948, "taker_buy_quote": 867186.86038 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 10.97, "high": 11.19, "low": 10.89, "close": 11.09, "volume": 164574.068, "close_time": 1746417599999, "quote_volume": 1821720.23742, "trades": 5585, "taker_buy_base": 82803.319, "taker_buy_quote": 916983.53201 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 11.09, "high": 11.41, "low": 11.08, "close": 11.23, "volume": 233856.936, "close_time": 1746431999999, "quote_volume": 2629427.68783, "trades": 6426, "taker_buy_base": 115623.829, "taker_buy_quote": 1300502.46397 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 11.22, "high": 11.24, "low": 10.93, "close": 11.06, "volume": 220495.561, "close_time": 1746446399999, "quote_volume": 2442126.8534, "trades": 6090, "taker_buy_base": 101577.187, "taker_buy_quote": 1125351.21058 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 11.04, "high": 11.62, "low": 10.98, "close": 11.17, "volume": 936946.799, "close_time": 1746460799999, "quote_volume": 10562795.55147, "trades": 22879, "taker_buy_base": 476586.855, "taker_buy_quote": 5375331.95952 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 11.17, "high": 11.27, "low": 11.03, "close": 11.11, "volume": 235867.94, "close_time": 1746475199999, "quote_volume": 2631186.83734, "trades": 7373, "taker_buy_base": 113746.581, "taker_buy_quote": 1268937.51343 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 11.12, "high": 11.31, "low": 10.76, "close": 11.18, "volume": 244332.994, "close_time": 1746489599999, "quote_volume": 2694671.57447, "trades": 9155, "taker_buy_base": 112343.289, "taker_buy_quote": 1240292.97829 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 11.17, "high": 11.24, "low": 10.91, "close": 11.04, "volume": 159661.976, "close_time": 1746503999999, "quote_volume": 1768507.57932, "trades": 5198, "taker_buy_base": 66134.264, "taker_buy_quote": 733365.38382 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 11.04, "high": 11.08, "low": 10.88, "close": 10.93, "volume": 138656.995, "close_time": 1746518399999, "quote_volume": 1519898.4502, "trades": 3993, "taker_buy_base": 65239.363, "taker_buy_quote": 715415.34011 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 10.94, "high": 10.96, "low": 10.39, "close": 10.47, "volume": 519092.209, "close_time": 1746532799999, "quote_volume": 5535520.03207, "trades": 14567, "taker_buy_base": 235146.722, "taker_buy_quote": 2509319.6946 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 10.47, "high": 10.76, "low": 10.44, "close": 10.62, "volume": 305949.707, "close_time": 1746547199999, "quote_volume": 3249078.73224, "trades": 9278, "taker_buy_base": 152115.369, "taker_buy_quote": 1615511.08888 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 10.62, "high": 10.99, "low": 10.54, "close": 10.91, "volume": 206511.072, "close_time": 1746561599999, "quote_volume": 2224821.64102, "trades": 6878, "taker_buy_base": 108006.007, "taker_buy_quote": 1164066.84158 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 10.91, "high": 11.06, "low": 10.66, "close": 11.06, "volume": 236390.777, "close_time": 1746575999999, "quote_volume": 2579933.33559, "trades": 7000, "taker_buy_base": 121377.564, "taker_buy_quote": 1326286.3022 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 11.06, "high": 11.25, "low": 10.89, "close": 11.04, "volume": 180637.35, "close_time": 1746590399999, "quote_volume": 2004367.86658, "trades": 5797, "taker_buy_base": 90192.874, "taker_buy_quote": 1001985.9196 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 11.04, "high": 11.05, "low": 10.87, "close": 11.0, "volume": 129879.213, "close_time": 1746604799999, "quote_volume": 1423610.72429, "trades": 4137, "taker_buy_base": 59260.539, "taker_buy_quote": 649795.32654 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 11.01, "high": 11.07, "low": 10.88, "close": 10.93, "volume": 122710.386, "close_time": 1746619199999, "quote_volume": 1344996.63101, "trades": 3812, "taker_buy_base": 55849.082, "taker_buy_quote": 612396.52246 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 10.94, "high": 10.97, "low": 10.72, "close": 10.77, "volume": 140571.287, "close_time": 1746633599999, "quote_volume": 1525503.71623, "trades": 4854, "taker_buy_base": 73185.843, "taker_buy_quote": 794582.54865 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 10.76, "high": 10.98, "low": 10.67, "close": 10.75, "volume": 199944.282, "close_time": 1746647999999, "quote_volume": 2159887.59499, "trades": 7521, "taker_buy_base": 104782.607, "taker_buy_quote": 1132167.0286 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 10.74, "high": 11.05, "low": 10.71, "close": 10.98, "volume": 124781.27, "close_time": 1746662399999, "quote_volume": 1362022.38748, "trades": 4333, "taker_buy_base": 63745.753, "taker_buy_quote": 696229.43452 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 10.99, "high": 11.35, "low": 10.96, "close": 11.34, "volume": 183515.769, "close_time": 1746676799999, "quote_volume": 2054708.53346, "trades": 6829, "taker_buy_base": 102436.916, "taker_buy_quote": 1146764.61957 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 11.35, "high": 12.46, "low": 11.35, "close": 12.07, "volume": 761162.131, "close_time": 1746691199999, "quote_volume": 9193757.9736, "trades": 29511, "taker_buy_base": 407682.431, "taker_buy_quote": 4921480.14114 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 12.07, "high": 12.47, "low": 12.01, "close": 12.11, "volume": 607668.922, "close_time": 1746705599999, "quote_volume": 7440267.81442, "trades": 20695, "taker_buy_base": 252470.598, "taker_buy_quote": 3093637.26662 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 12.12, "high": 12.69, "low": 12.1, "close": 12.29, "volume": 848081.121, "close_time": 1746719999999, "quote_volume": 10474975.56848, "trades": 26394, "taker_buy_base": 408897.005, "taker_buy_quote": 5054192.6305 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 12.29, "high": 12.56, "low": 12.26, "close": 12.39, "volume": 400863.085, "close_time": 1746734399999, "quote_volume": 4966573.36483, "trades": 11903, "taker_buy_base": 195541.51, "taker_buy_quote": 2423680.75297 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 12.4, "high": 12.76, "low": 12.32, "close": 12.59, "volume": 468559.804, "close_time": 1746748799999, "quote_volume": 5860597.45789, "trades": 16223, "taker_buy_base": 249869.258, "taker_buy_quote": 3126522.19159 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 12.59, "high": 14.35, "low": 12.43, "close": 13.78, "volume": 1340149.554, "close_time": 1746763199999, "quote_volume": 18171522.11031, "trades": 51715, "taker_buy_base": 730552.02, "taker_buy_quote": 9907081.6673 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 13.79, "high": 14.14, "low": 13.41, "close": 13.91, "volume": 733542.601, "close_time": 1746777599999, "quote_volume": 10139172.01671, "trades": 25244, "taker_buy_base": 366059.236, "taker_buy_quote": 5060253.18072 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 13.91, "high": 14.55, "low": 13.59, "close": 14.31, "volume": 1179453.634, "close_time": 1746791999999, "quote_volume": 16629370.58081, "trades": 41989, "taker_buy_base": 626207.418, "taker_buy_quote": 8839526.2776 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 14.32, "high": 14.92, "low": 13.81, "close": 13.94, "volume": 1157601.077, "close_time": 1746806399999, "quote_volume": 16543667.40691, "trades": 41480, "taker_buy_base": 591403.724, "taker_buy_quote": 8457719.93482 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 13.95, "high": 14.8, "low": 13.67, "close": 14.29, "volume": 848845.276, "close_time": 1746820799999, "quote_volume": 12139764.80757, "trades": 30460, "taker_buy_base": 425921.041, "taker_buy_quote": 6099034.30882 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 14.31, "high": 14.5, "low": 14.02, "close": 14.27, "volume": 168344.025, "close_time": 1746835199999, "quote_volume": 2408037.49244, "trades": 8471, "taker_buy_base": 77527.968, "taker_buy_quote": 1110259.23573 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 14.27, "high": 15.3, "low": 14.13, "close": 14.24, "volume": 550601.507, "close_time": 1746849599999, "quote_volume": 8046101.46112, "trades": 29880, "taker_buy_base": 274355.791, "taker_buy_quote": 4022565.46314 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 14.24, "high": 14.58, "low": 14.03, "close": 14.45, "volume": 332825.233, "close_time": 1746863999999, "quote_volume": 4757423.3495, "trades": 14024, "taker_buy_base": 160978.995, "taker_buy_quote": 2304184.11574 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 14.46, "high": 14.53, "low": 13.74, "close": 13.85, "volume": 414559.613, "close_time": 1746878399999, "quote_volume": 5846165.3006, "trades": 17474, "taker_buy_base": 177167.775, "taker_buy_quote": 2498855.77887 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 13.86, "high": 14.35, "low": 13.86, "close": 14.12, "volume": 409130.946, "close_time": 1746892799999, "quote_volume": 5775516.76033, "trades": 16330, "taker_buy_base": 216737.69, "taker_buy_quote": 3061627.38262 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 14.13, "high": 14.43, "low": 14.07, "close": 14.33, "volume": 353202.232, "close_time": 1746907199999, "quote_volume": 5043927.4413, "trades": 12292, "taker_buy_base": 176010.896, "taker_buy_quote": 2513599.64213 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 14.35, "high": 15.0, "low": 14.24, "close": 14.94, "volume": 441310.203, "close_time": 1746921599999, "quote_volume": 6443870.00091, "trades": 16745, "taker_buy_base": 232903.265, "taker_buy_quote": 3405804.32674 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 14.93, "high": 15.22, "low": 13.88, "close": 14.22, "volume": 833141.914, "close_time": 1746935999999, "quote_volume": 11961216.09094, "trades": 30181, "taker_buy_base": 423303.826, "taker_buy_quote": 6075896.65778 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 14.22, "high": 14.35, "low": 13.37, "close": 13.6, "volume": 545470.468, "close_time": 1746950399999, "quote_volume": 7552998.37367, "trades": 21069, "taker_buy_base": 246295.469, "taker_buy_quote": 3408620.02262 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 13.59, "high": 14.0, "low": 13.5, "close": 13.96, "volume": 301529.971, "close_time": 1746964799999, "quote_volume": 4160288.2605, "trades": 13779, "taker_buy_base": 146945.933, "taker_buy_quote": 2027451.47521 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 13.97, "high": 14.14, "low": 13.52, "close": 13.65, "volume": 444126.085, "close_time": 1746979199999, "quote_volume": 6148781.36389, "trades": 14409, "taker_buy_base": 204842.187, "taker_buy_quote": 2837190.63218 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 13.64, "high": 13.87, "low": 13.47, "close": 13.77, "volume": 319955.614, "close_time": 1746993599999, "quote_volume": 4371205.18309, "trades": 10491, "taker_buy_base": 159988.559, "taker_buy_quote": 2186586.75407 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 13.77, "high": 14.0, "low": 13.67, "close": 13.75, "volume": 129032.205, "close_time": 1747007999999, "quote_volume": 1780360.62952, "trades": 6191, "taker_buy_base": 63826.815, "taker_buy_quote": 881240.22144 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 13.75, "high": 14.15, "low": 13.41, "close": 13.94, "volume": 299131.939, "close_time": 1747022399999, "quote_volume": 4129134.7192, "trades": 13339, "taker_buy_base": 148484.3, "taker_buy_quote": 2052555.59387 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 13.93, "high": 14.6, "low": 13.83, "close": 14.07, "volume": 609327.766, "close_time": 1747036799999, "quote_volume": 8631800.73906, "trades": 20814, "taker_buy_base": 303614.702, "taker_buy_quote": 4303703.85056 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 14.08, "high": 14.73, "low": 13.88, "close": 14.11, "volume": 854354.566, "close_time": 1747051199999, "quote_volume": 12224808.13543, "trades": 24253, "taker_buy_base": 434332.278, "taker_buy_quote": 6220011.23521 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 14.1, "high": 14.23, "low": 12.94, "close": 13.09, "volume": 1550930.956, "close_time": 1747065599999, "quote_volume": 20929340.83446, "trades": 44684, "taker_buy_base": 733712.778, "taker_buy_quote": 9892827.07534 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 13.09, "high": 14.0, "low": 12.15, "close": 12.68, "volume": 1613794.987, "close_time": 1747079999999, "quote_volume": 20833886.7089, "trades": 42012, "taker_buy_base": 777064.824, "taker_buy_quote": 10050779.41211 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 12.68, "high": 13.35, "low": 12.56, "close": 13.07, "volume": 885586.742, "close_time": 1747094399999, "quote_volume": 11441838.6948, "trades": 20608, "taker_buy_base": 440578.414, "taker_buy_quote": 5692694.9367 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 13.07, "high": 13.08, "low": 12.29, "close": 12.35, "volume": 617060.658, "close_time": 1747108799999, "quote_volume": 7819907.56598, "trades": 18262, "taker_buy_base": 272009.434, "taker_buy_quote": 3446490.50865 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 12.34, "high": 12.83, "low": 12.32, "close": 12.75, "volume": 168415.856, "close_time": 1747123199999, "quote_volume": 2124778.03522, "trades": 6668, "taker_buy_base": 88614.945, "taker_buy_quote": 1118267.28586 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 12.76, "high": 13.02, "low": 12.65, "close": 12.92, "volume": 347805.72, "close_time": 1747137599999, "quote_volume": 4474439.95398, "trades": 9906, "taker_buy_base": 177668.311, "taker_buy_quote": 2287672.66682 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 12.92, "high": 13.02, "low": 12.55, "close": 12.88, "volume": 389642.48, "close_time": 1747151999999, "quote_volume": 5002078.56985, "trades": 13083, "taker_buy_base": 200754.542, "taker_buy_quote": 2579244.27789 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 12.88, "high": 13.79, "low": 12.88, "close": 13.63, "volume": 762269.663, "close_time": 1747166399999, "quote_volume": 10241469.02498, "trades": 22836, "taker_buy_base": 407552.424, "taker_buy_quote": 5474835.07662 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 13.62, "high": 13.88, "low": 13.46, "close": 13.77, "volume": 347801.977, "close_time": 1747180799999, "quote_volume": 4750491.35483, "trades": 13285, "taker_buy_base": 182537.65, "taker_buy_quote": 2493594.25232 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 13.77, "high": 13.82, "low": 13.23, "close": 13.52, "volume": 288928.563, "close_time": 1747195199999, "quote_volume": 3905465.72551, "trades": 10671, "taker_buy_base": 128624.307, "taker_buy_quote": 1739795.59204 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 13.52, "high": 13.76, "low": 13.39, "close": 13.53, "volume": 172821.896, "close_time": 1747209599999, "quote_volume": 2346382.49758, "trades": 7144, "taker_buy_base": 89356.13, "taker_buy_quote": 1213515.21021 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 13.53, "high": 13.98, "low": 13.06, "close": 13.66, "volume": 552416.637, "close_time": 1747223999999, "quote_volume": 7453902.50835, "trades": 20404, "taker_buy_base": 282668.006, "taker_buy_quote": 3815712.49586 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 13.65, "high": 13.65, "low": 13.02, "close": 13.26, "volume": 299617.264, "close_time": 1747238399999, "quote_volume": 3980489.60974, "trades": 12426, "taker_buy_base": 139397.856, "taker_buy_quote": 1853171.63261 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 13.25, "high": 13.4, "low": 12.94, "close": 13.37, "volume": 162223.078, "close_time": 1747252799999, "quote_volume": 2138753.31817, "trades": 7475, "taker_buy_base": 73788.2, "taker_buy_quote": 974557.49368 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 13.38, "high": 13.46, "low": 13.22, "close": 13.37, "volume": 109044.773, "close_time": 1747267199999, "quote_volume": 1453571.48828, "trades": 5198, "taker_buy_base": 46426.622, "taker_buy_quote": 619078.68426 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 13.37, "high": 13.58, "low": 13.1, "close": 13.21, "volume": 202204.439, "close_time": 1747281599999, "quote_volume": 2703656.26287, "trades": 10440, "taker_buy_base": 86074.653, "taker_buy_quote": 1152488.03672 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 13.21, "high": 13.34, "low": 12.56, "close": 12.67, "volume": 286922.703, "close_time": 1747295999999, "quote_volume": 3694568.28834, "trades": 13475, "taker_buy_base": 134837.103, "taker_buy_quote": 1736505.03617 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 12.66, "high": 12.92, "low": 12.42, "close": 12.69, "volume": 196269.913, "close_time": 1747310399999, "quote_volume": 2486544.76603, "trades": 9846, "taker_buy_base": 91578.864, "taker_buy_quote": 1161184.17532 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 12.69, "high": 12.86, "low": 12.34, "close": 12.79, "volume": 315439.818, "close_time": 1747324799999, "quote_volume": 3983948.36493, "trades": 14813, "taker_buy_base": 158329.285, "taker_buy_quote": 2002696.87615 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 12.79, "high": 13.1, "low": 12.66, "close": 12.84, "volume": 311174.026, "close_time": 1747339199999, "quote_volume": 4009584.32945, "trades": 13834, "taker_buy_base": 157275.926, "taker_buy_quote": 2026037.91057 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 12.85, "high": 12.94, "low": 12.49, "close": 12.78, "volume": 209611.306, "close_time": 1747353599999, "quote_volume": 2665176.34852, "trades": 10153, "taker_buy_base": 108482.335, "taker_buy_quote": 1379441.82367 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 12.77, "high": 13.08, "low": 12.69, "close": 13.0, "volume": 128166.689, "close_time": 1747367999999, "quote_volume": 1654213.40709, "trades": 7068, "taker_buy_base": 67266.398, "taker_buy_quote": 868679.20224 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 13.01, "high": 13.06, "low": 12.84, "close": 12.91, "volume": 100757.399, "close_time": 1747382399999, "quote_volume": 1303854.89955, "trades": 5514, "taker_buy_base": 53637.99, "taker_buy_quote": 694283.15024 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 12.91, "high": 13.15, "low": 12.6, "close": 13.0, "volume": 162819.355, "close_time": 1747396799999, "quote_volume": 2101936.57605, "trades": 7027, "taker_buy_base": 83489.613, "taker_buy_quote": 1079486.91707 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 13.0, "high": 13.05, "low": 12.76, "close": 12.97, "volume": 243867.702, "close_time": 1747411199999, "quote_volume": 3154182.71007, "trades": 8901, "taker_buy_base": 119182.276, "taker_buy_quote": 1543173.17666 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 12.98, "high": 13.05, "low": 12.67, "close": 12.95, "volume": 144321.833, "close_time": 1747425599999, "quote_volume": 1849120.45899, "trades": 6558, "taker_buy_base": 67135.051, "taker_buy_quote": 861361.76681 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 12.95, "high": 12.95, "low": 12.46, "close": 12.64, "volume": 142189.288, "close_time": 1747439999999, "quote_volume": 1813829.77317, "trades": 8051, "taker_buy_base": 69139.443, "taker_buy_quote": 883150.37069 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 12.63, "high": 12.68, "low": 12.21, "close": 12.61, "volume": 183901.018, "close_time": 1747454399999, "quote_volume": 2280918.32825, "trades": 10137, "taker_buy_base": 82901.997, "taker_buy_quote": 1028586.65813 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 12.61, "high": 12.64, "low": 12.4, "close": 12.54, "volume": 85164.09, "close_time": 1747468799999, "quote_volume": 1063684.23636, "trades": 4328, "taker_buy_base": 40188.918, "taker_buy_quote": 502611.32097 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 12.54, "high": 12.6, "low": 12.43, "close": 12.55, "volume": 118034.756, "close_time": 1747483199999, "quote_volume": 1478499.4164, "trades": 4572, "taker_buy_base": 60573.773, "taker_buy_quote": 759089.07463 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 12.55, "high": 13.31, "low": 12.41, "close": 12.81, "volume": 422648.952, "close_time": 1747497599999, "quote_volume": 5459686.20532, "trades": 19712, "taker_buy_base": 209930.46, "taker_buy_quote": 2713562.22641 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 12.82, "high": 13.0, "low": 12.61, "close": 12.8, "volume": 334385.421, "close_time": 1747511999999, "quote_volume": 4295327.84585, "trades": 12604, "taker_buy_base": 165476.423, "taker_buy_quote": 2127689.02753 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 12.8, "high": 12.91, "low": 12.36, "close": 12.66, "volume": 301390.598, "close_time": 1747526399999, "quote_volume": 3801900.27726, "trades": 10468, "taker_buy_base": 152668.91, "taker_buy_quote": 1922662.73619 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 12.67, "high": 12.82, "low": 12.65, "close": 12.69, "volume": 108296.56, "close_time": 1747540799999, "quote_volume": 1378144.81749, "trades": 5775, "taker_buy_base": 47708.32, "taker_buy_quote": 607133.66317 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 12.69, "high": 13.17, "low": 12.68, "close": 13.08, "volume": 282826.188, "close_time": 1747555199999, "quote_volume": 3673289.56214, "trades": 10639, "taker_buy_base": 157332.436, "taker_buy_quote": 2045241.84208 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 13.09, "high": 13.21, "low": 12.83, "close": 12.86, "volume": 147217.535, "close_time": 1747569599999, "quote_volume": 1919445.06854, "trades": 6546, "taker_buy_base": 69879.069, "taker_buy_quote": 911485.3132 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 12.87, "high": 13.52, "low": 12.8, "close": 13.51, "volume": 397813.735, "close_time": 1747583999999, "quote_volume": 5245862.38434, "trades": 14339, "taker_buy_base": 224067.897, "taker_buy_quote": 2956967.65205 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 13.5, "high": 13.6, "low": 12.85, "close": 12.85, "volume": 470550.236, "close_time": 1747598399999, "quote_volume": 6213966.1495, "trades": 16889, "taker_buy_base": 218496.048, "taker_buy_quote": 2887883.82789 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 12.84, "high": 13.34, "low": 12.61, "close": 13.25, "volume": 291744.428, "close_time": 1747612799999, "quote_volume": 3755022.82769, "trades": 13019, "taker_buy_base": 143936.117, "taker_buy_quote": 1856775.07122 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 13.25, "high": 13.36, "low": 12.72, "close": 12.78, "volume": 130939.115, "close_time": 1747627199999, "quote_volume": 1695949.68845, "trades": 8447, "taker_buy_base": 57675.259, "taker_buy_quote": 746832.47769 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 12.77, "high": 12.87, "low": 12.47, "close": 12.64, "volume": 231176.749, "close_time": 1747641599999, "quote_volume": 2934614.92629, "trades": 11019, "taker_buy_base": 119528.747, "taker_buy_quote": 1519166.14656 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 12.63, "high": 12.64, "low": 12.4, "close": 12.57, "volume": 147519.067, "close_time": 1747655999999, "quote_volume": 1848455.40544, "trades": 7326, "taker_buy_base": 67784.776, "taker_buy_quote": 849316.26095 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 12.55, "high": 12.81, "low": 12.32, "close": 12.75, "volume": 229070.644, "close_time": 1747670399999, "quote_volume": 2886983.27889, "trades": 10139, "taker_buy_base": 102968.828, "taker_buy_quote": 1298416.76317 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 12.75, "high": 12.98, "low": 12.65, "close": 12.93, "volume": 195987.207, "close_time": 1747684799999, "quote_volume": 2520226.69322, "trades": 9101, "taker_buy_base": 106082.833, "taker_buy_quote": 1365527.23985 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 12.93, "high": 12.98, "low": 12.71, "close": 12.87, "volume": 199385.514, "close_time": 1747699199999, "quote_volume": 2561656.13074, "trades": 7658, "taker_buy_base": 89622.986, "taker_buy_quote": 1151919.72918 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 12.87, "high": 13.11, "low": 12.74, "close": 12.87, "volume": 162270.118, "close_time": 1747713599999, "quote_volume": 2096375.30941, "trades": 8487, "taker_buy_base": 82226.984, "taker_buy_quote": 1063195.62058 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 12.87, "high": 13.01, "low": 12.77, "close": 12.79, "volume": 97799.098, "close_time": 1747727999999, "quote_volume": 1259255.7386, "trades": 4732, "taker_buy_base": 52382.954, "taker_buy_quote": 674861.7195 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 12.8, "high": 13.38, "low": 12.71, "close": 13.27, "volume": 439301.065, "close_time": 1747742399999, "quote_volume": 5773564.8537, "trades": 18761, "taker_buy_base": 227530.937, "taker_buy_quote": 2991495.60495 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 13.27, "high": 13.46, "low": 13.05, "close": 13.31, "volume": 355433.933, "close_time": 1747756799999, "quote_volume": 4710085.3196, "trades": 19227, "taker_buy_base": 169900.923, "taker_buy_quote": 2253479.50005 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 13.31, "high": 13.5, "low": 13.13, "close": 13.43, "volume": 287500.285, "close_time": 1747771199999, "quote_volume": 3826978.22909, "trades": 12294, "taker_buy_base": 136725.19, "taker_buy_quote": 1819052.37522 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 13.43, "high": 14.67, "low": 13.34, "close": 14.45, "volume": 832461.714, "close_time": 1747785599999, "quote_volume": 11752389.15434, "trades": 32068, "taker_buy_base": 476670.47, "taker_buy_quote": 6731919.41234 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 14.45, "high": 14.91, "low": 13.92, "close": 14.54, "volume": 542622.857, "close_time": 1747799999999, "quote_volume": 7847480.30204, "trades": 21025, "taker_buy_base": 262832.412, "taker_buy_quote": 3809912.9426 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 14.53, "high": 14.69, "low": 14.16, "close": 14.26, "volume": 498874.226, "close_time": 1747814399999, "quote_volume": 7220461.13037, "trades": 21676, "taker_buy_base": 239166.406, "taker_buy_quote": 3461151.81216 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 14.27, "high": 14.49, "low": 14.11, "close": 14.42, "volume": 275975.962, "close_time": 1747828799999, "quote_volume": 3947984.87274, "trades": 10929, "taker_buy_base": 142373.434, "taker_buy_quote": 2037714.21935 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 14.42, "high": 15.09, "low": 14.35, "close": 14.84, "volume": 786128.344, "close_time": 1747843199999, "quote_volume": 11503873.7131, "trades": 27567, "taker_buy_base": 394845.061, "taker_buy_quote": 5782688.21152 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 14.85, "high": 15.22, "low": 13.86, "close": 14.25, "volume": 1176404.846, "close_time": 1747857599999, "quote_volume": 16880956.52697, "trades": 43685, "taker_buy_base": 571932.379, "taker_buy_quote": 8212544.76396 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 14.24, "high": 14.71, "low": 14.11, "close": 14.39, "volume": 474117.483, "close_time": 1747871999999, "quote_volume": 6803591.05679, "trades": 17065, "taker_buy_base": 244822.576, "taker_buy_quote": 3512817.04101 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 14.39, "high": 14.69, "low": 14.29, "close": 14.6, "volume": 190801.275, "close_time": 1747886399999, "quote_volume": 2766514.20472, "trades": 9984, "taker_buy_base": 98718.554, "taker_buy_quote": 1431764.79452 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 14.61, "high": 14.62, "low": 14.32, "close": 14.56, "volume": 242664.773, "close_time": 1747900799999, "quote_volume": 3514236.01046, "trades": 9264, "taker_buy_base": 118188.71, "taker_buy_quote": 1711377.61121 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 14.56, "high": 15.88, "low": 14.53, "close": 15.67, "volume": 1074079.399, "close_time": 1747915199999, "quote_volume": 16435331.08611, "trades": 39642, "taker_buy_base": 608451.464, "taker_buy_quote": 9323916.49452 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 15.67, "high": 15.93, "low": 15.26, "close": 15.41, "volume": 660334.525, "close_time": 1747929599999, "quote_volume": 10280653.53988, "trades": 26416, "taker_buy_base": 337988.789, "taker_buy_quote": 5264047.93303 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 15.42, "high": 15.94, "low": 15.28, "close": 15.29, "volume": 548095.165, "close_time": 1747943999999, "quote_volume": 8568157.81912, "trades": 21335, "taker_buy_base": 261099.895, "taker_buy_quote": 4082662.86709 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 15.3, "high": 15.38, "low": 13.92, "close": 14.73, "volume": 1105531.101, "close_time": 1747958399999, "quote_volume": 16063443.37816, "trades": 41014, "taker_buy_base": 524475.973, "taker_buy_quote": 7623023.46195 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 14.73, "high": 14.73, "low": 13.93, "close": 14.48, "volume": 624032.696, "close_time": 1747972799999, "quote_volume": 8950020.55914, "trades": 22363, "taker_buy_base": 295967.757, "taker_buy_quote": 4245546.81807 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 14.48, "high": 14.51, "low": 13.46, "close": 13.65, "volume": 864465.638, "close_time": 1747987199999, "quote_volume": 12000508.34433, "trades": 24559, "taker_buy_base": 412589.225, "taker_buy_quote": 5728527.97356 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 13.64, "high": 14.07, "low": 13.2, "close": 13.37, "volume": 972331.931, "close_time": 1748001599999, "quote_volume": 13220820.34138, "trades": 28920, "taker_buy_base": 473708.206, "taker_buy_quote": 6440079.06818 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 13.38, "high": 13.6, "low": 12.94, "close": 13.41, "volume": 974643.415, "close_time": 1748015999999, "quote_volume": 13008161.64474, "trades": 30225, "taker_buy_base": 489694.87, "taker_buy_quote": 6541937.30974 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 13.4, "high": 13.56, "low": 13.14, "close": 13.16, "volume": 415609.077, "close_time": 1748030399999, "quote_volume": 5548946.25296, "trades": 13454, "taker_buy_base": 192756.772, "taker_buy_quote": 2574952.67878 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 13.16, "high": 13.17, "low": 12.41, "close": 12.54, "volume": 675210.956, "close_time": 1748044799999, "quote_volume": 8638832.60476, "trades": 22051, "taker_buy_base": 306382.264, "taker_buy_quote": 3921578.51855 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 12.54, "high": 12.83, "low": 12.44, "close": 12.8, "volume": 215004.67, "close_time": 1748059199999, "quote_volume": 2726605.77994, "trades": 8178, "taker_buy_base": 103775.96, "taker_buy_quote": 1316380.33943 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 12.8, "high": 13.06, "low": 12.73, "close": 12.77, "volume": 418309.737, "close_time": 1748073599999, "quote_volume": 5397816.37991, "trades": 16247, "taker_buy_base": 224747.818, "taker_buy_quote": 2899973.98442 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 12.79, "high": 13.02, "low": 12.73, "close": 12.92, "volume": 131292.496, "close_time": 1748087999999, "quote_volume": 1694437.86345, "trades": 4525, "taker_buy_base": 71661.492, "taker_buy_quote": 925209.34602 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 12.93, "high": 13.1, "low": 12.83, "close": 13.05, "volume": 137073.34, "close_time": 1748102399999, "quote_volume": 1778513.92053, "trades": 5048, "taker_buy_base": 57111.749, "taker_buy_quote": 741623.76101 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 13.06, "high": 13.15, "low": 12.96, "close": 13.04, "volume": 161366.106, "close_time": 1748116799999, "quote_volume": 2104346.69412, "trades": 7101, "taker_buy_base": 85043.704, "taker_buy_quote": 1109205.13046 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 13.04, "high": 13.07, "low": 12.82, "close": 12.93, "volume": 148089.03, "close_time": 1748131199999, "quote_volume": 1916674.63109, "trades": 5567, "taker_buy_base": 75671.3, "taker_buy_quote": 979968.48174 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 12.92, "high": 12.94, "low": 12.54, "close": 12.85, "volume": 164880.378, "close_time": 1748145599999, "quote_volume": 2098403.85803, "trades": 6684, "taker_buy_base": 75852.852, "taker_buy_quote": 965749.60854 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 12.84, "high": 12.88, "low": 12.69, "close": 12.73, "volume": 64847.305, "close_time": 1748159999999, "quote_volume": 829518.27896, "trades": 2694, "taker_buy_base": 31046.341, "taker_buy_quote": 397382.04802 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 12.72, "high": 12.73, "low": 12.48, "close": 12.6, "volume": 173458.164, "close_time": 1748174399999, "quote_volume": 2184437.05343, "trades": 6976, "taker_buy_base": 86751.96, "taker_buy_quote": 1092804.04209 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 12.58, "high": 12.72, "low": 12.27, "close": 12.48, "volume": 339296.4, "close_time": 1748188799999, "quote_volume": 4230437.6047, "trades": 9800, "taker_buy_base": 146677.911, "taker_buy_quote": 1831243.73947 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 12.48, "high": 12.66, "low": 12.33, "close": 12.61, "volume": 139095.663, "close_time": 1748203199999, "quote_volume": 1737087.1788, "trades": 4879, "taker_buy_base": 67393.156, "taker_buy_quote": 842144.88933 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 12.61, "high": 12.88, "low": 12.49, "close": 12.82, "volume": 153264.753, "close_time": 1748217599999, "quote_volume": 1951691.70507, "trades": 4768, "taker_buy_base": 82301.86, "taker_buy_quote": 1049032.73608 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 12.82, "high": 12.91, "low": 12.73, "close": 12.84, "volume": 72861.53, "close_time": 1748231999999, "quote_volume": 935588.63977, "trades": 3210, "taker_buy_base": 34402.408, "taker_buy_quote": 441955.09168 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 12.85, "high": 13.05, "low": 12.81, "close": 13.01, "volume": 135186.955, "close_time": 1748246399999, "quote_volume": 1749050.39902, "trades": 6930, "taker_buy_base": 67039.249, "taker_buy_quote": 867654.12365 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 13.02, "high": 13.04, "low": 12.75, "close": 12.8, "volume": 175831.601, "close_time": 1748260799999, "quote_volume": 2262458.72901, "trades": 6587, "taker_buy_base": 80510.404, "taker_buy_quote": 1036625.46577 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 12.8, "high": 13.29, "low": 12.55, "close": 12.91, "volume": 458858.792, "close_time": 1748275199999, "quote_volume": 5921988.36871, "trades": 14427, "taker_buy_base": 231049.069, "taker_buy_quote": 2982911.61976 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 12.91, "high": 12.92, "low": 12.59, "close": 12.76, "volume": 245180.266, "close_time": 1748289599999, "quote_volume": 3122579.98323, "trades": 7681, "taker_buy_base": 118969.454, "taker_buy_quote": 1515597.95549 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 12.76, "high": 12.81, "low": 12.66, "close": 12.73, "volume": 77960.933, "close_time": 1748303999999, "quote_volume": 993221.75746, "trades": 3358, "taker_buy_base": 40344.844, "taker_buy_quote": 513900.20586 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 12.74, "high": 12.78, "low": 12.38, "close": 12.69, "volume": 142230.046, "close_time": 1748318399999, "quote_volume": 1786582.34066, "trades": 5760, "taker_buy_base": 57317.28, "taker_buy_quote": 720911.27555 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 12.69, "high": 12.87, "low": 12.64, "close": 12.84, "volume": 124075.05, "close_time": 1748332799999, "quote_volume": 1583632.57544, "trades": 6305, "taker_buy_base": 66656.996, "taker_buy_quote": 850277.18838 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 12.85, "high": 12.89, "low": 12.74, "close": 12.87, "volume": 131126.762, "close_time": 1748347199999, "quote_volume": 1681974.79289, "trades": 5598, "taker_buy_base": 62379.067, "taker_buy_quote": 799998.97438 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 12.85, "high": 13.07, "low": 12.7, "close": 12.86, "volume": 339929.784, "close_time": 1748361599999, "quote_volume": 4390371.24536, "trades": 10588, "taker_buy_base": 167496.165, "taker_buy_quote": 2165020.00611 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 12.87, "high": 12.95, "low": 12.77, "close": 12.81, "volume": 170659.883, "close_time": 1748375999999, "quote_volume": 2192875.69049, "trades": 5323, "taker_buy_base": 84808.703, "taker_buy_quote": 1089372.71592 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 12.81, "high": 12.86, "low": 12.71, "close": 12.78, "volume": 136758.007, "close_time": 1748390399999, "quote_volume": 1752143.33694, "trades": 4589, "taker_buy_base": 58992.63, "taker_buy_quote": 756548.12754 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 12.78, "high": 12.83, "low": 12.67, "close": 12.74, "volume": 62969.703, "close_time": 1748404799999, "quote_volume": 802537.0327, "trades": 1979, "taker_buy_base": 28868.686, "taker_buy_quote": 368024.59394 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 12.74, "high": 12.9, "low": 12.69, "close": 12.76, "volume": 133209.186, "close_time": 1748419199999, "quote_volume": 1710013.22234, "trades": 3746, "taker_buy_base": 38501.801, "taker_buy_quote": 493773.54923 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 12.77, "high": 12.79, "low": 12.6, "close": 12.7, "volume": 101661.4, "close_time": 1748433599999, "quote_volume": 1290522.30906, "trades": 3336, "taker_buy_base": 41094.287, "taker_buy_quote": 521712.40053 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 12.69, "high": 12.83, "low": 12.06, "close": 12.22, "volume": 494333.193, "close_time": 1748447999999, "quote_volume": 6097131.2265, "trades": 14635, "taker_buy_base": 253295.259, "taker_buy_quote": 3123348.08963 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 12.22, "high": 12.51, "low": 12.13, "close": 12.19, "volume": 173648.574, "close_time": 1748462399999, "quote_volume": 2135540.77822, "trades": 6710, "taker_buy_base": 71992.849, "taker_buy_quote": 885813.81027 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 12.18, "high": 12.5, "low": 12.18, "close": 12.48, "volume": 81539.279, "close_time": 1748476799999, "quote_volume": 1005324.81562, "trades": 2922, "taker_buy_base": 40508.721, "taker_buy_quote": 499457.71318 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 12.49, "high": 12.76, "low": 12.43, "close": 12.62, "volume": 176351.405, "close_time": 1748491199999, "quote_volume": 2225366.82067, "trades": 7177, "taker_buy_base": 91427.352, "taker_buy_quote": 1154536.89972 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 12.63, "high": 12.65, "low": 12.42, "close": 12.49, "volume": 89850.57, "close_time": 1748505599999, "quote_volume": 1125093.50854, "trades": 4079, "taker_buy_base": 43623.1, "taker_buy_quote": 546138.65956 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 12.5, "high": 12.58, "low": 12.44, "close": 12.49, "volume": 82420.782, "close_time": 1748519999999, "quote_volume": 1031785.6141, "trades": 3131, "taker_buy_base": 36773.479, "taker_buy_quote": 460446.01782 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 12.48, "high": 12.48, "low": 11.86, "close": 12.08, "volume": 542772.835, "close_time": 1748534399999, "quote_volume": 6565280.32892, "trades": 17968, "taker_buy_base": 270713.752, "taker_buy_quote": 3265322.88881 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 12.08, "high": 12.12, "low": 11.85, "close": 11.95, "volume": 231381.0, "close_time": 1748548799999, "quote_volume": 2776124.88865, "trades": 6771, "taker_buy_base": 113769.757, "taker_buy_quote": 1365774.64381 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 11.96, "high": 12.11, "low": 11.87, "close": 11.94, "volume": 79666.326, "close_time": 1748563199999, "quote_volume": 955572.17848, "trades": 2548, "taker_buy_base": 42225.183, "taker_buy_quote": 506934.6898 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 11.94, "high": 12.01, "low": 11.15, "close": 11.72, "volume": 517527.22, "close_time": 1748577599999, "quote_volume": 5985652.2972, "trades": 16713, "taker_buy_base": 217770.595, "taker_buy_quote": 2521518.59286 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 11.72, "high": 11.79, "low": 11.33, "close": 11.41, "volume": 301287.954, "close_time": 1748591999999, "quote_volume": 3482233.35121, "trades": 11402, "taker_buy_base": 155357.745, "taker_buy_quote": 1797696.09719 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 11.41, "high": 11.6, "low": 11.33, "close": 11.53, "volume": 205507.129, "close_time": 1748606399999, "quote_volume": 2355446.6069, "trades": 7648, "taker_buy_base": 119362.3, "taker_buy_quote": 1367596.71255 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 11.53, "high": 11.57, "low": 11.23, "close": 11.34, "volume": 160975.307, "close_time": 1748620799999, "quote_volume": 1833048.76982, "trades": 8526, "taker_buy_base": 73252.792, "taker_buy_quote": 834364.14092 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 11.34, "high": 11.39, "low": 10.87, "close": 11.28, "volume": 441619.326, "close_time": 1748635199999, "quote_volume": 4886685.64432, "trades": 13903, "taker_buy_base": 185448.892, "taker_buy_quote": 2052655.64965 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 11.28, "high": 11.33, "low": 10.67, "close": 10.84, "volume": 261264.167, "close_time": 1748649599999, "quote_volume": 2850323.36603, "trades": 10949, "taker_buy_base": 131614.232, "taker_buy_quote": 1435566.81713 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 10.84, "high": 10.88, "low": 10.43, "close": 10.71, "volume": 286911.686, "close_time": 1748663999999, "quote_volume": 3050389.3438, "trades": 15457, "taker_buy_base": 131033.941, "taker_buy_quote": 1393508.77811 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 10.72, "high": 10.84, "low": 10.65, "close": 10.73, "volume": 100157.025, "close_time": 1748678399999, "quote_volume": 1076326.53748, "trades": 3238, "taker_buy_base": 48785.256, "taker_buy_quote": 524368.76131 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 10.74, "high": 10.81, "low": 10.67, "close": 10.77, "volume": 126118.812, "close_time": 1748692799999, "quote_volume": 1355142.87932, "trades": 5400, "taker_buy_base": 68575.833, "taker_buy_quote": 736778.18511 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 10.78, "high": 11.42, "low": 10.75, "close": 11.21, "volume": 421999.165, "close_time": 1748707199999, "quote_volume": 4705077.35355, "trades": 15306, "taker_buy_base": 219218.907, "taker_buy_quote": 2444626.92668 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 11.21, "high": 11.36, "low": 11.16, "close": 11.34, "volume": 128139.497, "close_time": 1748721599999, "quote_volume": 1443888.66964, "trades": 5543, "taker_buy_base": 61628.659, "taker_buy_quote": 695018.38262 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 11.34, "high": 11.36, "low": 11.21, "close": 11.25, "volume": 77155.105, "close_time": 1748735999999, "quote_volume": 871214.15481, "trades": 2651, "taker_buy_base": 31903.94, "taker_buy_quote": 360301.03743 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 11.25, "high": 11.35, "low": 11.14, "close": 11.2, "volume": 70102.596, "close_time": 1748750399999, "quote_volume": 787534.28798, "trades": 2373, "taker_buy_base": 29218.381, "taker_buy_quote": 328409.12341 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 11.2, "high": 11.31, "low": 11.14, "close": 11.17, "volume": 52091.741, "close_time": 1748764799999, "quote_volume": 584233.71475, "trades": 2136, "taker_buy_base": 22152.855, "taker_buy_quote": 248507.78948 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 11.17, "high": 11.21, "low": 10.95, "close": 11.18, "volume": 94506.431, "close_time": 1748779199999, "quote_volume": 1047752.89547, "trades": 3140, "taker_buy_base": 42704.131, "taker_buy_quote": 473391.07637 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 11.18, "high": 11.36, "low": 11.13, "close": 11.27, "volume": 100711.346, "close_time": 1748793599999, "quote_volume": 1133727.96148, "trades": 3260, "taker_buy_base": 52792.501, "taker_buy_quote": 594695.57665 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 11.27, "high": 11.36, "low": 11.16, "close": 11.29, "volume": 96985.528, "close_time": 1748807999999, "quote_volume": 1095205.9216, "trades": 3246, "taker_buy_base": 45594.304, "taker_buy_quote": 514987.78234 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 11.29, "high": 11.42, "low": 11.25, "close": 11.39, "volume": 66523.276, "close_time": 1748822399999, "quote_volume": 754941.0177, "trades": 2881, "taker_buy_base": 32745.176, "taker_buy_quote": 371350.3942 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 11.39, "high": 11.41, "low": 11.17, "close": 11.21, "volume": 74287.709, "close_time": 1748836799999, "quote_volume": 838950.50787, "trades": 2543, "taker_buy_base": 35712.969, "taker_buy_quote": 403359.88714 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 11.21, "high": 11.31, "low": 11.12, "close": 11.23, "volume": 81522.785, "close_time": 1748851199999, "quote_volume": 914782.6056, "trades": 2291, "taker_buy_base": 37506.181, "taker_buy_quote": 421116.8921 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 11.24, "high": 11.32, "low": 11.06, "close": 11.1, "volume": 76832.843, "close_time": 1748865599999, "quote_volume": 855792.42936, "trades": 2838, "taker_buy_base": 39213.073, "taker_buy_quote": 436553.23088 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 11.09, "high": 11.24, "low": 11.03, "close": 11.18, "volume": 84008.802, "close_time": 1748879999999, "quote_volume": 935805.17988, "trades": 3668, "taker_buy_base": 38613.633, "taker_buy_quote": 430496.79431 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 11.18, "high": 11.3, "low": 11.09, "close": 11.14, "volume": 45185.409, "close_time": 1748894399999, "quote_volume": 505067.90565, "trades": 2695, "taker_buy_base": 21136.115, "taker_buy_quote": 236454.44421 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 11.14, "high": 11.38, "low": 11.13, "close": 11.33, "volume": 92293.597, "close_time": 1748908799999, "quote_volume": 1043561.27189, "trades": 3515, "taker_buy_base": 46562.714, "taker_buy_quote": 526456.40438 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 11.32, "high": 11.48, "low": 11.18, "close": 11.23, "volume": 192544.376, "close_time": 1748923199999, "quote_volume": 2179699.81005, "trades": 5580, "taker_buy_base": 81999.829, "taker_buy_quote": 928646.87245 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 11.23, "high": 11.3, "low": 11.19, "close": 11.22, "volume": 47827.655, "close_time": 1748937599999, "quote_volume": 537685.76079, "trades": 1586, "taker_buy_base": 23630.49, "taker_buy_quote": 265685.47008 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 11.23, "high": 11.31, "low": 11.11, "close": 11.26, "volume": 48105.933, "close_time": 1748951999999, "quote_volume": 539803.16904, "trades": 2143, "taker_buy_base": 23233.092, "taker_buy_quote": 260804.78 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 11.27, "high": 11.47, "low": 11.22, "close": 11.32, "volume": 149762.227, "close_time": 1748966399999, "quote_volume": 1698279.50272, "trades": 4734, "taker_buy_base": 77030.109, "taker_buy_quote": 874500.72251 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 11.34, "high": 11.91, "low": 11.28, "close": 11.45, "volume": 649905.89, "close_time": 1748980799999, "quote_volume": 7537034.61478, "trades": 17026, "taker_buy_base": 325004.299, "taker_buy_quote": 3769213.03772 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 11.45, "high": 11.46, "low": 11.09, "close": 11.19, "volume": 122800.726, "close_time": 1748995199999, "quote_volume": 1380474.94038, "trades": 4830, "taker_buy_base": 51818.63, "taker_buy_quote": 582888.14093 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 11.19, "high": 11.26, "low": 11.06, "close": 11.18, "volume": 77948.754, "close_time": 1749009599999, "quote_volume": 873136.43039, "trades": 2699, "taker_buy_base": 36984.302, "taker_buy_quote": 414425.21577 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 11.18, "high": 11.24, "low": 11.13, "close": 11.22, "volume": 47642.964, "close_time": 1749023999999, "quote_volume": 532549.79093, "trades": 1582, "taker_buy_base": 19008.265, "taker_buy_quote": 212536.57829 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 11.22, "high": 11.26, "low": 11.13, "close": 11.14, "volume": 64547.392, "close_time": 1749038399999, "quote_volume": 723448.0156, "trades": 1956, "taker_buy_base": 37264.715, "taker_buy_quote": 417866.77561 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 11.13, "high": 11.15, "low": 10.94, "close": 11.07, "volume": 216623.696, "close_time": 1749052799999, "quote_volume": 2388335.26122, "trades": 5765, "taker_buy_base": 92893.237, "taker_buy_quote": 1024989.03781 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 11.07, "high": 11.08, "low": 10.85, "close": 10.9, "volume": 68123.864, "close_time": 1749067199999, "quote_volume": 746289.20342, "trades": 2825, "taker_buy_base": 31150.428, "taker_buy_quote": 341517.2531 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 10.9, "high": 10.91, "low": 10.75, "close": 10.8, "volume": 114884.595, "close_time": 1749081599999, "quote_volume": 1241805.18958, "trades": 3776, "taker_buy_base": 49899.66, "taker_buy_quote": 539726.42253 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 10.79, "high": 10.95, "low": 10.73, "close": 10.94, "volume": 63908.437, "close_time": 1749095999999, "quote_volume": 694829.06473, "trades": 1959, "taker_buy_base": 32658.239, "taker_buy_quote": 355191.46304 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 10.95, "high": 10.99, "low": 10.81, "close": 10.83, "volume": 62048.114, "close_time": 1749110399999, "quote_volume": 675251.48311, "trades": 2300, "taker_buy_base": 32689.178, "taker_buy_quote": 355819.56342 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 10.84, "high": 10.86, "low": 10.67, "close": 10.73, "volume": 49018.985, "close_time": 1749124799999, "quote_volume": 527882.49031, "trades": 1866, "taker_buy_base": 22942.377, "taker_buy_quote": 247147.82335 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 10.74, "high": 10.94, "low": 10.53, "close": 10.71, "volume": 178939.822, "close_time": 1749139199999, "quote_volume": 1923446.60934, "trades": 5893, "taker_buy_base": 86812.35, "taker_buy_quote": 934087.22149 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 10.71, "high": 10.71, "low": 9.33, "close": 9.8, "volume": 1750338.153, "close_time": 1749153599999, "quote_volume": 17327495.16117, "trades": 40673, "taker_buy_base": 820928.721, "taker_buy_quote": 8128569.09621 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 9.8, "high": 9.9, "low": 9.44, "close": 9.73, "volume": 604958.513, "close_time": 1749167999999, "quote_volume": 5850512.63226, "trades": 17364, "taker_buy_base": 296654.231, "taker_buy_quote": 2870733.10553 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 9.73, "high": 9.91, "low": 9.71, "close": 9.84, "volume": 137437.214, "close_time": 1749182399999, "quote_volume": 1348749.35648, "trades": 3991, "taker_buy_base": 69146.704, "taker_buy_quote": 678517.52468 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 9.84, "high": 9.84, "low": 9.64, "close": 9.67, "volume": 193946.622, "close_time": 1749196799999, "quote_volume": 1886015.45835, "trades": 4611, "taker_buy_base": 83742.37, "taker_buy_quote": 813899.22635 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 9.68, "high": 9.84, "low": 9.62, "close": 9.81, "volume": 154447.789, "close_time": 1749211199999, "quote_volume": 1499204.01805, "trades": 4572, "taker_buy_base": 80189.747, "taker_buy_quote": 778636.61766 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 9.82, "high": 10.1, "low": 9.8, "close": 9.97, "volume": 283583.478, "close_time": 1749225599999, "quote_volume": 2816641.83318, "trades": 7937, "taker_buy_base": 140865.699, "taker_buy_quote": 1398745.0319 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 9.97, "high": 10.96, "low": 9.77, "close": 10.31, "volume": 994584.45, "close_time": 1749239999999, "quote_volume": 10319440.94272, "trades": 28200, "taker_buy_base": 525520.249, "taker_buy_quote": 5456563.68063 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 10.31, "high": 10.34, "low": 9.95, "close": 10.12, "volume": 288150.573, "close_time": 1749254399999, "quote_volume": 2906194.07499, "trades": 6428, "taker_buy_base": 138677.915, "taker_buy_quote": 1399158.08461 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 10.13, "high": 10.55, "low": 10.05, "close": 10.51, "volume": 167360.86, "close_time": 1749268799999, "quote_volume": 1722072.09965, "trades": 4545, "taker_buy_base": 88496.637, "taker_buy_quote": 910822.83727 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 10.51, "high": 10.54, "low": 10.33, "close": 10.38, "volume": 124501.448, "close_time": 1749283199999, "quote_volume": 1295530.52152, "trades": 2988, "taker_buy_base": 65085.104, "taker_buy_quote": 677558.04833 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 10.38, "high": 10.53, "low": 10.34, "close": 10.44, "volume": 125575.391, "close_time": 1749297599999, "quote_volume": 1309315.13124, "trades": 3484, "taker_buy_base": 70192.256, "taker_buy_quote": 731763.38086 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 10.44, "high": 10.53, "low": 10.34, "close": 10.37, "volume": 131457.98, "close_time": 1749311999999, "quote_volume": 1370688.93322, "trades": 3776, "taker_buy_base": 59315.49, "taker_buy_quote": 618508.48957 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 10.37, "high": 10.41, "low": 10.24, "close": 10.34, "volume": 68065.343, "close_time": 1749326399999, "quote_volume": 702108.00021, "trades": 2028, "taker_buy_base": 34524.609, "taker_buy_quote": 356151.65762 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 10.34, "high": 10.41, "low": 10.31, "close": 10.39, "volume": 51109.063, "close_time": 1749340799999, "quote_volume": 529532.45695, "trades": 1370, "taker_buy_base": 23362.232, "taker_buy_quote": 242116.38227 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 10.38, "high": 10.49, "low": 10.31, "close": 10.36, "volume": 76484.466, "close_time": 1749355199999, "quote_volume": 794913.23092, "trades": 2116, "taker_buy_base": 39401.596, "taker_buy_quote": 409516.91197 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 10.36, "high": 10.42, "low": 10.29, "close": 10.29, "volume": 61052.692, "close_time": 1749369599999, "quote_volume": 631999.35564, "trades": 1621, "taker_buy_base": 27780.814, "taker_buy_quote": 287574.09457 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 10.3, "high": 10.35, "low": 10.18, "close": 10.33, "volume": 149417.355, "close_time": 1749383999999, "quote_volume": 1534014.92046, "trades": 3638, "taker_buy_base": 69520.375, "taker_buy_quote": 713899.99814 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 10.34, "high": 10.46, "low": 10.29, "close": 10.42, "volume": 125252.678, "close_time": 1749398399999, "quote_volume": 1299621.17246, "trades": 4350, "taker_buy_base": 65069.335, "taker_buy_quote": 675505.59077 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 10.43, "high": 10.5, "low": 10.42, "close": 10.48, "volume": 76306.3, "close_time": 1749412799999, "quote_volume": 797866.64138, "trades": 2086, "taker_buy_base": 32973.228, "taker_buy_quote": 344903.41924 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 10.48, "high": 10.56, "low": 10.37, "close": 10.41, "volume": 89174.72, "close_time": 1749427199999, "quote_volume": 934170.45914, "trades": 2126, "taker_buy_base": 50938.891, "taker_buy_quote": 533998.27792 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 10.41, "high": 10.49, "low": 10.29, "close": 10.36, "volume": 44039.257, "close_time": 1749441599999, "quote_volume": 456719.04578, "trades": 1499, "taker_buy_base": 14414.759, "taker_buy_quote": 149800.40144 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 10.35, "high": 10.4, "low": 10.26, "close": 10.31, "volume": 61968.679, "close_time": 1749455999999, "quote_volume": 638515.91662, "trades": 1958, "taker_buy_base": 31551.875, "taker_buy_quote": 325083.17696 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 10.3, "high": 10.56, "low": 10.27, "close": 10.56, "volume": 112781.101, "close_time": 1749470399999, "quote_volume": 1181949.97712, "trades": 3768, "taker_buy_base": 45566.698, "taker_buy_quote": 476520.57712 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 10.56, "high": 10.67, "low": 10.42, "close": 10.54, "volume": 141255.086, "close_time": 1749484799999, "quote_volume": 1491224.13494, "trades": 4793, "taker_buy_base": 72131.227, "taker_buy_quote": 762164.08471 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 10.53, "high": 10.66, "low": 10.53, "close": 10.64, "volume": 59602.025, "close_time": 1749499199999, "quote_volume": 632825.84845, "trades": 2236, "taker_buy_base": 30753.158, "taker_buy_quote": 326550.54193 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 10.65, "high": 10.89, "low": 10.62, "close": 10.86, "volume": 198774.265, "close_time": 1749513599999, "quote_volume": 2138004.44694, "trades": 4976, "taker_buy_base": 106258.882, "taker_buy_quote": 1142993.13958 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 10.85, "high": 10.97, "low": 10.7, "close": 10.74, "volume": 83728.826, "close_time": 1749527999999, "quote_volume": 906532.67316, "trades": 2990, "taker_buy_base": 49847.941, "taker_buy_quote": 540513.17396 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 10.74, "high": 10.76, "low": 10.6, "close": 10.71, "volume": 87080.778, "close_time": 1749542399999, "quote_volume": 930076.73788, "trades": 2612, "taker_buy_base": 42194.098, "taker_buy_quote": 451098.41158 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 10.71, "high": 10.98, "low": 10.67, "close": 10.92, "volume": 121240.987, "close_time": 1749556799999, "quote_volume": 1312676.90376, "trades": 3831, "taker_buy_base": 66961.469, "taker_buy_quote": 725291.29925 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 10.92, "high": 11.03, "low": 10.66, "close": 10.75, "volume": 255951.784, "close_time": 1749571199999, "quote_volume": 2772935.35478, "trades": 8396, "taker_buy_base": 113854.168, "taker_buy_quote": 1234127.44367 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 10.76, "high": 10.99, "low": 10.66, "close": 10.87, "volume": 128763.502, "close_time": 1749585599999, "quote_volume": 1391893.30076, "trades": 5061, "taker_buy_base": 55608.762, "taker_buy_quote": 601057.58465 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 10.86, "high": 11.03, "low": 10.8, "close": 10.97, "volume": 110257.031, "close_time": 1749599999999, "quote_volume": 1204492.23568, "trades": 3863, "taker_buy_base": 65406.663, "taker_buy_quote": 715007.57217 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 10.97, "high": 10.97, "low": 10.79, "close": 10.94, "volume": 65347.393, "close_time": 1749614399999, "quote_volume": 710267.92135, "trades": 2835, "taker_buy_base": 33129.326, "taker_buy_quote": 360313.56081 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 10.94, "high": 11.07, "low": 10.84, "close": 10.99, "volume": 93783.988, "close_time": 1749628799999, "quote_volume": 1026592.8151, "trades": 3193, "taker_buy_base": 42476.562, "taker_buy_quote": 465367.50922 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 11.0, "high": 11.06, "low": 10.76, "close": 10.83, "volume": 169331.699, "close_time": 1749643199999, "quote_volume": 1846317.64466, "trades": 5217, "taker_buy_base": 74426.355, "taker_buy_quote": 810894.37646 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 10.83, "high": 11.15, "low": 10.78, "close": 11.12, "volume": 246295.114, "close_time": 1749657599999, "quote_volume": 2706435.58206, "trades": 8181, "taker_buy_base": 136144.645, "taker_buy_quote": 1496630.36484 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 11.11, "high": 11.11, "low": 10.77, "close": 10.79, "volume": 150987.658, "close_time": 1749671999999, "quote_volume": 1656866.30838, "trades": 6565, "taker_buy_base": 81250.316, "taker_buy_quote": 892678.20967 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 10.8, "high": 10.9, "low": 10.54, "close": 10.71, "volume": 156107.109, "close_time": 1749686399999, "quote_volume": 1668794.9859, "trades": 5699, "taker_buy_base": 68566.669, "taker_buy_quote": 734294.13301 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 10.71, "high": 10.73, "low": 10.51, "close": 10.55, "volume": 74509.979, "close_time": 1749700799999, "quote_volume": 790627.13256, "trades": 2987, "taker_buy_base": 29735.994, "taker_buy_quote": 315488.30813 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 10.55, "high": 10.58, "low": 10.41, "close": 10.45, "volume": 133525.77, "close_time": 1749715199999, "quote_volume": 1400383.61405, "trades": 3679, "taker_buy_base": 54000.67, "taker_buy_quote": 566254.8129 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 10.44, "high": 10.47, "low": 10.26, "close": 10.26, "volume": 119070.133, "close_time": 1749729599999, "quote_volume": 1234589.30484, "trades": 3481, "taker_buy_base": 46372.162, "taker_buy_quote": 481135.05686 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 10.27, "high": 10.46, "low": 10.23, "close": 10.28, "volume": 133935.159, "close_time": 1749743999999, "quote_volume": 1385979.27112, "trades": 4354, "taker_buy_base": 64652.194, "taker_buy_quote": 669478.07949 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 10.27, "high": 10.51, "low": 10.17, "close": 10.22, "volume": 125312.191, "close_time": 1749758399999, "quote_volume": 1296073.31518, "trades": 4554, "taker_buy_base": 62166.954, "taker_buy_quote": 644020.23444 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 10.2, "high": 10.25, "low": 9.89, "close": 10.13, "volume": 204016.423, "close_time": 1749772799999, "quote_volume": 2050840.10719, "trades": 6192, "taker_buy_base": 87286.777, "taker_buy_quote": 878089.13675 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 10.12, "high": 10.14, "low": 9.69, "close": 9.95, "volume": 514648.952, "close_time": 1749787199999, "quote_volume": 5074049.94782, "trades": 14490, "taker_buy_base": 242748.18, "taker_buy_quote": 2394207.31021 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 9.94, "high": 10.01, "low": 9.8, "close": 10.0, "volume": 130403.374, "close_time": 1749801599999, "quote_volume": 1292257.57519, "trades": 4287, "taker_buy_base": 58181.033, "taker_buy_quote": 576832.6438 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 10.0, "high": 10.14, "low": 9.88, "close": 9.93, "volume": 194092.448, "close_time": 1749815999999, "quote_volume": 1939999.53842, "trades": 6286, "taker_buy_base": 90405.345, "taker_buy_quote": 904045.71727 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 9.93, "high": 10.03, "low": 9.84, "close": 9.96, "volume": 122399.704, "close_time": 1749830399999, "quote_volume": 1213804.47731, "trades": 4410, "taker_buy_base": 61674.935, "taker_buy_quote": 611883.75406 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 9.97, "high": 10.06, "low": 9.85, "close": 9.92, "volume": 82514.284, "close_time": 1749844799999, "quote_volume": 820659.58084, "trades": 2873, "taker_buy_base": 38595.733, "taker_buy_quote": 384001.18102 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 9.92, "high": 10.29, "low": 9.91, "close": 10.23, "volume": 125308.268, "close_time": 1749859199999, "quote_volume": 1268944.97494, "trades": 4225, "taker_buy_base": 62577.562, "taker_buy_quote": 633304.84022 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 10.22, "high": 10.22, "low": 10.06, "close": 10.13, "volume": 88316.302, "close_time": 1749873599999, "quote_volume": 896013.33739, "trades": 2595, "taker_buy_base": 42749.245, "taker_buy_quote": 433919.46747 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 10.13, "high": 10.22, "low": 10.1, "close": 10.19, "volume": 54804.58, "close_time": 1749887999999, "quote_volume": 557219.5916, "trades": 2127, "taker_buy_base": 27628.824, "taker_buy_quote": 280991.42216 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 10.18, "high": 10.28, "low": 10.15, "close": 10.22, "volume": 63959.207, "close_time": 1749902399999, "quote_volume": 652252.72813, "trades": 2391, "taker_buy_base": 33002.309, "taker_buy_quote": 336628.86788 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 10.21, "high": 10.7, "low": 10.11, "close": 10.21, "volume": 307395.438, "close_time": 1749916799999, "quote_volume": 3199094.59299, "trades": 10715, "taker_buy_base": 149139.043, "taker_buy_quote": 1553752.35477 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 10.21, "high": 10.23, "low": 9.86, "close": 9.94, "volume": 256110.137, "close_time": 1749931199999, "quote_volume": 2554315.40924, "trades": 7918, "taker_buy_base": 111198.453, "taker_buy_quote": 1109210.56058 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 9.95, "high": 10.11, "low": 9.87, "close": 10.03, "volume": 80442.296, "close_time": 1749945599999, "quote_volume": 804407.99344, "trades": 2473, "taker_buy_base": 35591.862, "taker_buy_quote": 355928.10454 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 10.03, "high": 10.04, "low": 9.94, "close": 9.98, "volume": 77897.642, "close_time": 1749959999999, "quote_volume": 779354.42084, "trades": 2130, "taker_buy_base": 41348.083, "taker_buy_quote": 413849.42068 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 9.99, "high": 10.11, "low": 9.9, "close": 9.95, "volume": 102525.589, "close_time": 1749974399999, "quote_volume": 1025650.81671, "trades": 2929, "taker_buy_base": 29598.762, "taker_buy_quote": 295851.73129 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 9.95, "high": 10.01, "low": 9.88, "close": 9.96, "volume": 65631.451, "close_time": 1749988799999, "quote_volume": 652827.62682, "trades": 2304, "taker_buy_base": 33471.458, "taker_buy_quote": 332965.32634 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 9.97, "high": 10.1, "low": 9.95, "close": 10.04, "volume": 81037.276, "close_time": 1750003199999, "quote_volume": 812426.44829, "trades": 2700, "taker_buy_base": 51148.739, "taker_buy_quote": 512964.2498 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 10.05, "high": 10.09, "low": 9.93, "close": 9.97, "volume": 61164.878, "close_time": 1750017599999, "quote_volume": 612656.34935, "trades": 2029, "taker_buy_base": 33347.034, "taker_buy_quote": 334103.78916 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 9.97, "high": 10.0, "low": 9.82, "close": 9.97, "volume": 79756.616, "close_time": 1750031999999, "quote_volume": 790770.46867, "trades": 2780, "taker_buy_base": 39188.009, "taker_buy_quote": 388589.89156 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 9.97, "high": 10.09, "low": 9.85, "close": 10.08, "volume": 66458.095, "close_time": 1750046399999, "quote_volume": 662963.24173, "trades": 2506, "taker_buy_base": 35497.287, "taker_buy_quote": 354332.17117 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 10.08, "high": 10.19, "low": 10.08, "close": 10.13, "volume": 102754.009, "close_time": 1750060799999, "quote_volume": 1040359.95529, "trades": 2897, "taker_buy_base": 53146.148, "taker_buy_quote": 538287.19565 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 10.14, "high": 10.16, "low": 10.05, "close": 10.11, "volume": 72201.974, "close_time": 1750075199999, "quote_volume": 730234.59743, "trades": 1789, "taker_buy_base": 35575.847, "taker_buy_quote": 359926.59187 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 10.12, "high": 10.16, "low": 9.99, "close": 10.01, "volume": 148692.151, "close_time": 1750089599999, "quote_volume": 1496368.90625, "trades": 2940, "taker_buy_base": 61028.273, "taker_buy_quote": 614695.74759 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 10.01, "high": 10.1, "low": 9.99, "close": 10.04, "volume": 102059.817, "close_time": 1750103999999, "quote_volume": 1023520.12487, "trades": 3050, "taker_buy_base": 47494.692, "taker_buy_quote": 476311.4732 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 10.03, "high": 10.09, "low": 9.57, "close": 9.65, "volume": 324750.48, "close_time": 1750118399999, "quote_volume": 3182766.58381, "trades": 7289, "taker_buy_base": 176366.56, "taker_buy_quote": 1726187.4134 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 9.66, "high": 9.84, "low": 9.53, "close": 9.81, "volume": 107656.259, "close_time": 1750132799999, "quote_volume": 1043276.95586, "trades": 3797, "taker_buy_base": 45475.045, "taker_buy_quote": 440578.97267 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 9.82, "high": 9.83, "low": 9.67, "close": 9.71, "volume": 70416.958, "close_time": 1750147199999, "quote_volume": 685360.46841, "trades": 2876, "taker_buy_base": 39921.958, "taker_buy_quote": 388621.78645 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 9.71, "high": 9.72, "low": 9.57, "close": 9.6, "volume": 57679.998, "close_time": 1750161599999, "quote_volume": 554988.04329, "trades": 1860, "taker_buy_base": 27036.946, "taker_buy_quote": 260134.98565 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 9.59, "high": 9.69, "low": 9.45, "close": 9.49, "volume": 145833.636, "close_time": 1750175999999, "quote_volume": 1399225.75392, "trades": 3697, "taker_buy_base": 68261.812, "taker_buy_quote": 655139.1309 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 9.49, "high": 9.57, "low": 9.32, "close": 9.52, "volume": 127075.722, "close_time": 1750190399999, "quote_volume": 1199610.72503, "trades": 3735, "taker_buy_base": 60823.786, "taker_buy_quote": 574621.07579 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 9.52, "high": 9.8, "low": 9.4, "close": 9.52, "volume": 88816.209, "close_time": 1750204799999, "quote_volume": 843629.51752, "trades": 3023, "taker_buy_base": 39159.037, "taker_buy_quote": 372581.16042 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 9.53, "high": 9.6, "low": 9.51, "close": 9.57, "volume": 37388.6, "close_time": 1750219199999, "quote_volume": 357133.30303, "trades": 1393, "taker_buy_base": 20002.855, "taker_buy_quote": 191068.04748 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 9.57, "high": 9.6, "low": 9.51, "close": 9.52, "volume": 55435.528, "close_time": 1750233599999, "quote_volume": 529569.60055, "trades": 1897, "taker_buy_base": 23524.814, "taker_buy_quote": 224777.22918 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 9.52, "high": 9.55, "low": 9.17, "close": 9.3, "volume": 151638.614, "close_time": 1750247999999, "quote_volume": 1412008.92334, "trades": 3515, "taker_buy_base": 78013.578, "taker_buy_quote": 726832.66467 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 9.3, "high": 9.35, "low": 9.1, "close": 9.27, "volume": 146643.172, "close_time": 1750262399999, "quote_volume": 1354993.2478, "trades": 3643, "taker_buy_base": 72166.668, "taker_buy_quote": 666913.15227 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 9.28, "high": 9.33, "low": 9.17, "close": 9.22, "volume": 116874.225, "close_time": 1750276799999, "quote_volume": 1081202.20829, "trades": 3313, "taker_buy_base": 61623.678, "taker_buy_quote": 570172.07575 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 9.23, "high": 9.4, "low": 9.2, "close": 9.38, "volume": 50127.218, "close_time": 1750291199999, "quote_volume": 467814.81551, "trades": 2152, "taker_buy_base": 26620.342, "taker_buy_quote": 248404.35636 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 9.39, "high": 9.45, "low": 9.36, "close": 9.43, "volume": 43230.198, "close_time": 1750305599999, "quote_volume": 406223.29878, "trades": 1860, "taker_buy_base": 19715.104, "taker_buy_quote": 185286.71172 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 9.43, "high": 9.45, "low": 9.34, "close": 9.34, "volume": 60186.931, "close_time": 1750319999999, "quote_volume": 564445.93771, "trades": 1325, "taker_buy_base": 35898.417, "taker_buy_quote": 336581.54118 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 9.34, "high": 9.39, "low": 9.3, "close": 9.31, "volume": 49868.815, "close_time": 1750334399999, "quote_volume": 465706.82071, "trades": 1700, "taker_buy_base": 26028.789, "taker_buy_quote": 243090.42852 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 9.32, "high": 9.36, "low": 9.22, "close": 9.24, "volume": 68134.483, "close_time": 1750348799999, "quote_volume": 633062.25761, "trades": 1590, "taker_buy_base": 38650.422, "taker_buy_quote": 359471.44591 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 9.24, "high": 9.35, "low": 9.2, "close": 9.29, "volume": 65464.128, "close_time": 1750363199999, "quote_volume": 607905.82936, "trades": 2433, "taker_buy_base": 26928.95, "taker_buy_quote": 249901.85374 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 9.28, "high": 9.37, "low": 9.28, "close": 9.36, "volume": 43457.494, "close_time": 1750377599999, "quote_volume": 405366.31573, "trades": 1793, "taker_buy_base": 21607.375, "taker_buy_quote": 201531.57781 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 9.36, "high": 9.37, "low": 9.27, "close": 9.3, "volume": 47335.686, "close_time": 1750391999999, "quote_volume": 440553.09754, "trades": 1457, "taker_buy_base": 22160.607, "taker_buy_quote": 206213.61989 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 9.29, "high": 9.38, "low": 8.89, "close": 9.35, "volume": 228306.636, "close_time": 1750406399999, "quote_volume": 2077379.98343, "trades": 5267, "taker_buy_base": 102300.35, "taker_buy_quote": 931856.8976 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 9.36, "high": 9.41, "low": 9.33, "close": 9.39, "volume": 53076.461, "close_time": 1750420799999, "quote_volume": 497685.80474, "trades": 1491, "taker_buy_base": 30161.366, "taker_buy_quote": 282891.03455 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 9.39, "high": 9.46, "low": 9.28, "close": 9.37, "volume": 62937.49, "close_time": 1750435199999, "quote_volume": 590029.62645, "trades": 1980, "taker_buy_base": 32891.41, "taker_buy_quote": 308754.11962 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 9.37, "high": 9.38, "low": 9.04, "close": 9.29, "volume": 144915.284, "close_time": 1750449599999, "quote_volume": 1334766.06311, "trades": 4641, "taker_buy_base": 72710.622, "taker_buy_quote": 670541.6598 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 9.28, "high": 9.34, "low": 9.14, "close": 9.19, "volume": 38004.483, "close_time": 1750463999999, "quote_volume": 350681.28609, "trades": 1539, "taker_buy_base": 18657.309, "taker_buy_quote": 172218.34812 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 9.2, "high": 9.28, "low": 9.17, "close": 9.24, "volume": 15701.295, "close_time": 1750478399999, "quote_volume": 144657.96798, "trades": 619, "taker_buy_base": 8576.467, "taker_buy_quote": 79025.91147 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 9.24, "high": 9.36, "low": 9.24, "close": 9.31, "volume": 24397.268, "close_time": 1750492799999, "quote_volume": 227217.10127, "trades": 855, "taker_buy_base": 11700.449, "taker_buy_quote": 108995.00941 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 9.3, "high": 9.31, "low": 9.23, "close": 9.25, "volume": 30840.313, "close_time": 1750507199999, "quote_volume": 285722.54393, "trades": 884, "taker_buy_base": 13457.505, "taker_buy_quote": 124712.34692 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 9.25, "high": 9.28, "low": 8.94, "close": 9.06, "volume": 61383.34, "close_time": 1750521599999, "quote_volume": 557856.42828, "trades": 2183, "taker_buy_base": 26205.455, "taker_buy_quote": 238249.30178 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 9.06, "high": 9.1, "low": 8.96, "close": 9.03, "volume": 65190.49, "close_time": 1750535999999, "quote_volume": 589604.12863, "trades": 2451, "taker_buy_base": 29002.886, "taker_buy_quote": 262332.04279 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 9.03, "high": 9.11, "low": 8.57, "close": 8.98, "volume": 200584.11, "close_time": 1750550399999, "quote_volume": 1774699.05395, "trades": 5925, "taker_buy_base": 90292.154, "taker_buy_quote": 798899.50431 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 8.98, "high": 9.06, "low": 8.8, "close": 8.86, "volume": 92286.22, "close_time": 1750564799999, "quote_volume": 822330.30179, "trades": 2620, "taker_buy_base": 43970.395, "taker_buy_quote": 392050.45551 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 8.87, "high": 8.94, "low": 8.73, "close": 8.76, "volume": 150758.658, "close_time": 1750579199999, "quote_volume": 1332609.91077, "trades": 4344, "taker_buy_base": 67159.225, "taker_buy_quote": 593390.56272 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 8.76, "high": 8.77, "low": 8.61, "close": 8.72, "volume": 114807.278, "close_time": 1750593599999, "quote_volume": 997987.57658, "trades": 2663, "taker_buy_base": 60498.168, "taker_buy_quote": 526087.40049 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 8.72, "high": 8.75, "low": 8.43, "close": 8.47, "volume": 319570.796, "close_time": 1750607999999, "quote_volume": 2725220.9534, "trades": 6836, "taker_buy_base": 132911.604, "taker_buy_quote": 1134192.37027 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 8.47, "high": 8.61, "low": 8.46, "close": 8.5, "volume": 98565.413, "close_time": 1750622399999, "quote_volume": 839899.70121, "trades": 2491, "taker_buy_base": 60162.051, "taker_buy_quote": 512649.3284 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 8.5, "high": 8.75, "low": 8.3, "close": 8.74, "volume": 161984.227, "close_time": 1750636799999, "quote_volume": 1376546.68255, "trades": 4090, "taker_buy_base": 78356.653, "taker_buy_quote": 668250.69002 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 8.73, "high": 8.8, "low": 8.62, "close": 8.64, "volume": 73774.082, "close_time": 1750651199999, "quote_volume": 641958.156, "trades": 1939, "taker_buy_base": 35047.066, "taker_buy_quote": 305024.00684 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 8.64, "high": 8.74, "low": 8.61, "close": 8.72, "volume": 84514.326, "close_time": 1750665599999, "quote_volume": 734195.54566, "trades": 1441, "taker_buy_base": 55596.127, "taker_buy_quote": 483144.24223 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 8.72, "high": 8.73, "low": 8.59, "close": 8.63, "volume": 87632.71, "close_time": 1750679999999, "quote_volume": 758823.87575, "trades": 2007, "taker_buy_base": 46323.287, "taker_buy_quote": 401063.53978 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 8.63, "high": 8.82, "low": 8.61, "close": 8.67, "volume": 244576.265, "close_time": 1750694399999, "quote_volume": 2134119.72198, "trades": 4129, "taker_buy_base": 125642.497, "taker_buy_quote": 1096923.22867 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 8.67, "high": 8.9, "low": 8.51, "close": 8.88, "volume": 359103.159, "close_time": 1750708799999, "quote_volume": 3135101.5151, "trades": 6082, "taker_buy_base": 213120.84, "taker_buy_quote": 1862857.79081 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 8.88, "high": 9.34, "low": 8.87, "close": 9.3, "volume": 412536.276, "close_time": 1750723199999, "quote_volume": 3756789.00924, "trades": 9774, "taker_buy_base": 163157.768, "taker_buy_quote": 1489950.35937 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 9.3, "high": 9.31, "low": 9.16, "close": 9.2, "volume": 224863.69, "close_time": 1750737599999, "quote_volume": 2076160.74669, "trades": 4113, "taker_buy_base": 113446.316, "taker_buy_quote": 1047751.75762 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 9.2, "high": 9.51, "low": 9.19, "close": 9.38, "volume": 250500.461, "close_time": 1750751999999, "quote_volume": 2351291.7361, "trades": 4500, "taker_buy_base": 138387.151, "taker_buy_quote": 1298702.58368 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 9.38, "high": 9.41, "low": 9.27, "close": 9.32, "volume": 239118.895, "close_time": 1750766399999, "quote_volume": 2229701.19149, "trades": 3609, "taker_buy_base": 117898.917, "taker_buy_quote": 1099934.75279 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 9.32, "high": 9.35, "low": 9.22, "close": 9.24, "volume": 173979.741, "close_time": 1750780799999, "quote_volume": 1614832.77901, "trades": 3180, "taker_buy_base": 80014.209, "taker_buy_quote": 743258.70154 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 9.26, "high": 9.39, "low": 9.15, "close": 9.19, "volume": 225427.085, "close_time": 1750795199999, "quote_volume": 2089290.92567, "trades": 4066, "taker_buy_base": 121179.073, "taker_buy_quote": 1123532.42822 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 9.19, "high": 9.3, "low": 9.19, "close": 9.3, "volume": 102858.621, "close_time": 1750809599999, "quote_volume": 949640.95226, "trades": 1835, "taker_buy_base": 56156.962, "taker_buy_quote": 518800.9577 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 9.3, "high": 9.33, "low": 9.23, "close": 9.27, "volume": 101814.309, "close_time": 1750823999999, "quote_volume": 945336.07279, "trades": 1561, "taker_buy_base": 52009.918, "taker_buy_quote": 483294.06664 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 9.27, "high": 9.29, "low": 9.16, "close": 9.21, "volume": 165642.248, "close_time": 1750838399999, "quote_volume": 1527248.42977, "trades": 2085, "taker_buy_base": 80347.641, "taker_buy_quote": 741117.69042 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 9.21, "high": 9.22, "low": 9.06, "close": 9.15, "volume": 180242.501, "close_time": 1750852799999, "quote_volume": 1643382.38956, "trades": 2770, "taker_buy_base": 77269.986, "taker_buy_quote": 704644.49855 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 9.15, "high": 9.24, "low": 9.0, "close": 9.02, "volume": 244319.485, "close_time": 1750867199999, "quote_volume": 2229161.90713, "trades": 3848, "taker_buy_base": 111311.32, "taker_buy_quote": 1016315.55891 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 9.03, "high": 9.1, "low": 8.99, "close": 9.07, "volume": 130082.663, "close_time": 1750881599999, "quote_volume": 1176884.77497, "trades": 2366, "taker_buy_base": 65521.362, "taker_buy_quote": 593215.63656 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 9.07, "high": 9.11, "low": 8.89, "close": 8.94, "volume": 165556.789, "close_time": 1750895999999, "quote_volume": 1486658.51858, "trades": 3289, "taker_buy_base": 77149.659, "taker_buy_quote": 693053.09727 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 8.95, "high": 9.1, "low": 8.93, "close": 9.01, "volume": 160756.652, "close_time": 1750910399999, "quote_volume": 1448632.93768, "trades": 3150, "taker_buy_base": 92493.862, "taker_buy_quote": 833793.11281 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 9.01, "high": 9.07, "low": 8.94, "close": 9.02, "volume": 90926.709, "close_time": 1750924799999, "quote_volume": 818541.20827, "trades": 2127, "taker_buy_base": 45989.312, "taker_buy_quote": 414481.01662 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 9.02, "high": 9.05, "low": 8.91, "close": 8.91, "volume": 88382.407, "close_time": 1750939199999, "quote_volume": 791362.53674, "trades": 1829, "taker_buy_base": 33902.886, "taker_buy_quote": 303594.85076 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 8.91, "high": 9.08, "low": 8.76, "close": 8.89, "volume": 414663.854, "close_time": 1750953599999, "quote_volume": 3680738.93692, "trades": 6843, "taker_buy_base": 267909.411, "taker_buy_quote": 2378076.01035 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 8.89, "high": 8.99, "low": 8.83, "close": 8.97, "volume": 100040.49, "close_time": 1750967999999, "quote_volume": 890902.63016, "trades": 1980, "taker_buy_base": 52146.402, "taker_buy_quote": 464791.81089 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 8.97, "high": 9.04, "low": 8.9, "close": 8.97, "volume": 91981.053, "close_time": 1750982399999, "quote_volume": 824443.69116, "trades": 2322, "taker_buy_base": 42533.323, "taker_buy_quote": 381575.93094 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 8.97, "high": 9.03, "low": 8.91, "close": 8.96, "volume": 79552.799, "close_time": 1750996799999, "quote_volume": 714602.87216, "trades": 1807, "taker_buy_base": 39888.163, "taker_buy_quote": 358510.07792 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 8.96, "high": 9.04, "low": 8.89, "close": 8.91, "volume": 77802.83, "close_time": 1751011199999, "quote_volume": 697770.745, "trades": 1761, "taker_buy_base": 30327.187, "taker_buy_quote": 272212.96899 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 8.92, "high": 9.0, "low": 8.87, "close": 8.98, "volume": 117680.402, "close_time": 1751025599999, "quote_volume": 1052643.43966, "trades": 1978, "taker_buy_base": 51765.022, "taker_buy_quote": 462924.33712 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 8.98, "high": 8.99, "low": 8.88, "close": 8.97, "volume": 80793.548, "close_time": 1751039999999, "quote_volume": 721533.21085, "trades": 1947, "taker_buy_base": 34456.141, "taker_buy_quote": 307999.20343 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 8.98, "high": 9.07, "low": 8.84, "close": 8.89, "volume": 83524.909, "close_time": 1751054399999, "quote_volume": 747455.12839, "trades": 2269, "taker_buy_base": 36209.265, "taker_buy_quote": 324558.3229 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 8.89, "high": 9.02, "low": 8.89, "close": 9.02, "volume": 51281.575, "close_time": 1751068799999, "quote_volume": 460184.11716, "trades": 1315, "taker_buy_base": 32764.481, "taker_buy_quote": 294139.64535 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 9.01, "high": 9.05, "low": 8.97, "close": 9.02, "volume": 42383.036, "close_time": 1751083199999, "quote_volume": 381736.75364, "trades": 1113, "taker_buy_base": 20519.729, "taker_buy_quote": 184875.67044 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 9.02, "high": 9.04, "low": 8.96, "close": 8.98, "volume": 53371.141, "close_time": 1751097599999, "quote_volume": 480549.9475, "trades": 1104, "taker_buy_base": 25775.554, "taker_buy_quote": 232103.26897 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 8.98, "high": 9.1, "low": 8.95, "close": 9.07, "volume": 92398.503, "close_time": 1751111999999, "quote_volume": 832796.43512, "trades": 1989, "taker_buy_base": 54340.935, "taker_buy_quote": 489726.56944 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 9.07, "high": 9.08, "low": 8.98, "close": 9.05, "volume": 53231.018, "close_time": 1751126399999, "quote_volume": 480593.25563, "trades": 1624, "taker_buy_base": 27374.316, "taker_buy_quote": 247124.04602 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 9.06, "high": 9.12, "low": 9.02, "close": 9.08, "volume": 65903.264, "close_time": 1751140799999, "quote_volume": 597689.98023, "trades": 1407, "taker_buy_base": 29397.348, "taker_buy_quote": 266931.25985 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 9.08, "high": 9.13, "low": 9.05, "close": 9.12, "volume": 45131.768, "close_time": 1751155199999, "quote_volume": 410214.85135, "trades": 1677, "taker_buy_base": 21812.507, "taker_buy_quote": 198248.97567 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 9.12, "high": 9.13, "low": 9.02, "close": 9.03, "volume": 36015.775, "close_time": 1751169599999, "quote_volume": 326512.86517, "trades": 1027, "taker_buy_base": 14153.38, "taker_buy_quote": 128447.22563 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 9.02, "high": 9.07, "low": 9.01, "close": 9.07, "volume": 27808.964, "close_time": 1751183999999, "quote_volume": 251474.00877, "trades": 724, "taker_buy_base": 14316.786, "taker_buy_quote": 129532.79238 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 9.07, "high": 9.15, "low": 9.06, "close": 9.09, "volume": 50724.045, "close_time": 1751198399999, "quote_volume": 461436.63898, "trades": 1289, "taker_buy_base": 28378.521, "taker_buy_quote": 258284.67288 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 9.1, "high": 9.12, "low": 9.0, "close": 9.02, "volume": 59904.065, "close_time": 1751212799999, "quote_volume": 543087.94344, "trades": 1597, "taker_buy_base": 28108.423, "taker_buy_quote": 255141.17693 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 9.02, "high": 9.08, "low": 9.0, "close": 9.07, "volume": 34509.804, "close_time": 1751227199999, "quote_volume": 312122.7271, "trades": 1090, "taker_buy_base": 19983.65, "taker_buy_quote": 180848.78928 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 9.07, "high": 9.3, "low": 9.02, "close": 9.24, "volume": 89567.4, "close_time": 1751241599999, "quote_volume": 823926.1657, "trades": 2784, "taker_buy_base": 53006.176, "taker_buy_quote": 488155.78574 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 9.25, "high": 9.25, "low": 9.05, "close": 9.09, "volume": 95071.381, "close_time": 1751255999999, "quote_volume": 870028.39806, "trades": 2170, "taker_buy_base": 39762.109, "taker_buy_quote": 364290.4915 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 9.09, "high": 9.11, "low": 8.92, "close": 8.98, "volume": 92843.359, "close_time": 1751270399999, "quote_volume": 836390.67435, "trades": 1753, "taker_buy_base": 31987.905, "taker_buy_quote": 288543.92145 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 8.98, "high": 8.99, "low": 8.92, "close": 8.93, "volume": 56924.541, "close_time": 1751284799999, "quote_volume": 509865.97202, "trades": 1802, "taker_buy_base": 24319.299, "taker_buy_quote": 217885.78226 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 8.92, "high": 9.01, "low": 8.82, "close": 8.95, "volume": 114562.409, "close_time": 1751299199999, "quote_volume": 1018692.62105, "trades": 3380, "taker_buy_base": 48831.16, "taker_buy_quote": 434913.68819 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 8.96, "high": 9.0, "low": 8.87, "close": 8.97, "volume": 56557.249, "close_time": 1751313599999, "quote_volume": 505815.87623, "trades": 1670, "taker_buy_base": 31726.0, "taker_buy_quote": 283660.02947 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 8.95, "high": 8.96, "low": 8.87, "close": 8.9, "volume": 35832.539, "close_time": 1751327999999, "quote_volume": 319059.84663, "trades": 1176, "taker_buy_base": 15567.596, "taker_buy_quote": 138575.35367 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 8.89, "high": 9.02, "low": 8.64, "close": 8.75, "volume": 204546.875, "close_time": 1751342399999, "quote_volume": 1803663.38058, "trades": 4173, "taker_buy_base": 77066.19, "taker_buy_quote": 681357.09644 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 8.75, "high": 8.77, "low": 8.6, "close": 8.68, "volume": 86091.598, "close_time": 1751356799999, "quote_volume": 747656.89735, "trades": 1960, "taker_buy_base": 31634.638, "taker_buy_quote": 274607.71046 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 8.69, "high": 8.7, "low": 8.63, "close": 8.68, "volume": 51445.908, "close_time": 1751371199999, "quote_volume": 445831.48255, "trades": 1447, "taker_buy_base": 25469.822, "taker_buy_quote": 220784.00183 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 8.68, "high": 8.75, "low": 8.63, "close": 8.67, "volume": 61974.107, "close_time": 1751385599999, "quote_volume": 537923.51734, "trades": 2282, "taker_buy_base": 32045.104, "taker_buy_quote": 278256.04106 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 8.66, "high": 8.7, "low": 8.55, "close": 8.57, "volume": 49332.882, "close_time": 1751399999999, "quote_volume": 425166.66925, "trades": 1717, "taker_buy_base": 18103.011, "taker_buy_quote": 156188.047 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 8.57, "high": 8.62, "low": 8.52, "close": 8.59, "volume": 39889.035, "close_time": 1751414399999, "quote_volume": 341522.43193, "trades": 875, "taker_buy_base": 14688.492, "taker_buy_quote": 125816.05408 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 8.58, "high": 8.62, "low": 8.5, "close": 8.57, "volume": 35767.001, "close_time": 1751428799999, "quote_volume": 306367.10315, "trades": 988, "taker_buy_base": 15471.866, "taker_buy_quote": 132666.44356 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 8.57, "high": 8.65, "low": 8.54, "close": 8.63, "volume": 62590.246, "close_time": 1751443199999, "quote_volume": 538181.1373, "trades": 1568, "taker_buy_base": 37028.594, "taker_buy_quote": 318483.30225 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 8.64, "high": 8.67, "low": 8.59, "close": 8.64, "volume": 56781.037, "close_time": 1751457599999, "quote_volume": 490273.87824, "trades": 1821, "taker_buy_base": 25796.309, "taker_buy_quote": 222725.25649 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 8.65, "high": 8.77, "low": 8.58, "close": 8.76, "volume": 95238.143, "close_time": 1751471999999, "quote_volume": 826761.88803, "trades": 2725, "taker_buy_base": 48209.347, "taker_buy_quote": 418809.67824 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 8.76, "high": 8.98, "low": 8.74, "close": 8.94, "volume": 158514.376, "close_time": 1751486399999, "quote_volume": 1407475.80469, "trades": 4312, "taker_buy_base": 85478.057, "taker_buy_quote": 758963.47099 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 8.94, "high": 8.99, "low": 8.82, "close": 8.83, "volume": 116330.13, "close_time": 1751500799999, "quote_volume": 1036680.45021, "trades": 2550, "taker_buy_base": 56839.02, "taker_buy_quote": 506544.65555 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 8.84, "high": 8.91, "low": 8.81, "close": 8.83, "volume": 53679.726, "close_time": 1751515199999, "quote_volume": 475901.69029, "trades": 1671, "taker_buy_base": 21973.239, "taker_buy_quote": 194808.84048 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 8.83, "high": 9.04, "low": 8.82, "close": 9.04, "volume": 113045.323, "close_time": 1751529599999, "quote_volume": 1011547.97587, "trades": 4014, "taker_buy_base": 68556.984, "taker_buy_quote": 613239.79277 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 9.04, "high": 9.05, "low": 8.96, "close": 8.98, "volume": 60843.835, "close_time": 1751543999999, "quote_volume": 547931.39095, "trades": 1853, "taker_buy_base": 31532.312, "taker_buy_quote": 284130.66558 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 8.98, "high": 9.06, "low": 8.81, "close": 8.83, "volume": 139608.488, "close_time": 1751558399999, "quote_volume": 1248743.8317, "trades": 4097, "taker_buy_base": 55664.784, "taker_buy_quote": 498573.74282 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 8.83, "high": 8.93, "low": 8.83, "close": 8.92, "volume": 50093.079, "close_time": 1751572799999, "quote_volume": 445032.14971, "trades": 1797, "taker_buy_base": 27504.631, "taker_buy_quote": 244503.04218 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 8.92, "high": 8.98, "low": 8.9, "close": 8.92, "volume": 50183.681, "close_time": 1751587199999, "quote_volume": 448233.47645, "trades": 1687, "taker_buy_base": 25125.297, "taker_buy_quote": 224420.25754 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 8.92, "high": 8.93, "low": 8.83, "close": 8.86, "volume": 43431.426, "close_time": 1751601599999, "quote_volume": 385379.64914, "trades": 1067, "taker_buy_base": 21505.197, "taker_buy_quote": 190853.17802 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 8.86, "high": 8.88, "low": 8.66, "close": 8.67, "volume": 64779.709, "close_time": 1751615999999, "quote_volume": 567871.66745, "trades": 1551, "taker_buy_base": 20844.836, "taker_buy_quote": 183148.53264 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 8.66, "high": 8.81, "low": 8.63, "close": 8.77, "volume": 61303.23, "close_time": 1751630399999, "quote_volume": 535759.72613, "trades": 1434, "taker_buy_base": 35099.013, "taker_buy_quote": 307028.58808 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 8.77, "high": 8.79, "low": 8.55, "close": 8.58, "volume": 122886.155, "close_time": 1751644799999, "quote_volume": 1063617.65351, "trades": 3009, "taker_buy_base": 58301.555, "taker_buy_quote": 504242.576 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 8.57, "high": 8.58, "low": 8.45, "close": 8.48, "volume": 64527.874, "close_time": 1751659199999, "quote_volume": 549838.9002, "trades": 1939, "taker_buy_base": 26799.984, "taker_buy_quote": 228447.85589 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 8.48, "high": 8.55, "low": 8.48, "close": 8.51, "volume": 46904.666, "close_time": 1751673599999, "quote_volume": 399571.51145, "trades": 903, "taker_buy_base": 22763.14, "taker_buy_quote": 194014.92988 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 8.51, "high": 8.6, "low": 8.5, "close": 8.59, "volume": 31635.057, "close_time": 1751687999999, "quote_volume": 270841.60948, "trades": 719, "taker_buy_base": 17036.47, "taker_buy_quote": 145876.12248 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 8.59, "high": 8.64, "low": 8.56, "close": 8.61, "volume": 41047.282, "close_time": 1751702399999, "quote_volume": 353352.41461, "trades": 1300, "taker_buy_base": 19756.166, "taker_buy_quote": 170070.82599 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 8.61, "high": 8.63, "low": 8.56, "close": 8.61, "volume": 37444.91, "close_time": 1751716799999, "quote_volume": 322043.04577, "trades": 754, "taker_buy_base": 18086.127, "taker_buy_quote": 155507.97311 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 8.61, "high": 8.61, "low": 8.5, "close": 8.51, "volume": 40493.311, "close_time": 1751731199999, "quote_volume": 346615.31666, "trades": 826, "taker_buy_base": 18003.357, "taker_buy_quote": 154144.87708 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 8.51, "high": 8.54, "low": 8.44, "close": 8.52, "volume": 38373.728, "close_time": 1751745599999, "quote_volume": 325686.81418, "trades": 1136, "taker_buy_base": 23254.205, "taker_buy_quote": 197393.85406 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 8.52, "high": 8.57, "low": 8.5, "close": 8.54, "volume": 38630.556, "close_time": 1751759999999, "quote_volume": 329992.90767, "trades": 1324, "taker_buy_base": 17142.514, "taker_buy_quote": 146401.0176 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 8.53, "high": 8.55, "low": 8.48, "close": 8.5, "volume": 24502.455, "close_time": 1751774399999, "quote_volume": 208659.93606, "trades": 643, "taker_buy_base": 12756.364, "taker_buy_quote": 108660.55732 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 8.5, "high": 8.54, "low": 8.48, "close": 8.52, "volume": 19167.77, "close_time": 1751788799999, "quote_volume": 163092.74032, "trades": 464, "taker_buy_base": 7494.264, "taker_buy_quote": 63756.39423 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 8.52, "high": 8.54, "low": 8.47, "close": 8.51, "volume": 46847.862, "close_time": 1751803199999, "quote_volume": 398283.66881, "trades": 1100, "taker_buy_base": 21854.06, "taker_buy_quote": 185861.63956 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 8.51, "high": 8.64, "low": 8.49, "close": 8.58, "volume": 54515.363, "close_time": 1751817599999, "quote_volume": 466753.63276, "trades": 2117, "taker_buy_base": 25553.729, "taker_buy_quote": 218904.34909 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 8.58, "high": 8.67, "low": 8.58, "close": 8.64, "volume": 35295.865, "close_time": 1751831999999, "quote_volume": 304145.20343, "trades": 955, "taker_buy_base": 16483.914, "taker_buy_quote": 142043.3952 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 8.65, "high": 8.73, "low": 8.6, "close": 8.63, "volume": 70724.378, "close_time": 1751846399999, "quote_volume": 612942.40776, "trades": 1780, "taker_buy_base": 31530.242, "taker_buy_quote": 273619.38931 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 8.63, "high": 8.71, "low": 8.6, "close": 8.65, "volume": 42991.535, "close_time": 1751860799999, "quote_volume": 371961.49261, "trades": 1390, "taker_buy_base": 18820.938, "taker_buy_quote": 162904.06592 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 8.66, "high": 8.69, "low": 8.61, "close": 8.67, "volume": 40175.563, "close_time": 1751875199999, "quote_volume": 347532.2478, "trades": 1107, "taker_buy_base": 22697.3, "taker_buy_quote": 196397.21076 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 8.67, "high": 8.69, "low": 8.57, "close": 8.61, "volume": 36511.034, "close_time": 1751889599999, "quote_volume": 314450.72715, "trades": 806, "taker_buy_base": 14010.587, "taker_buy_quote": 120839.25376 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 8.61, "high": 8.68, "low": 8.58, "close": 8.59, "volume": 70126.919, "close_time": 1751903999999, "quote_volume": 604734.81612, "trades": 1388, "taker_buy_base": 34930.44, "taker_buy_quote": 301259.83057 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 8.58, "high": 8.65, "low": 8.55, "close": 8.59, "volume": 47367.605, "close_time": 1751918399999, "quote_volume": 407360.71992, "trades": 1071, "taker_buy_base": 24199.23, "taker_buy_quote": 208175.06657 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 8.59, "high": 8.59, "low": 8.52, "close": 8.58, "volume": 44881.456, "close_time": 1751932799999, "quote_volume": 383938.2504, "trades": 1167, "taker_buy_base": 23170.778, "taker_buy_quote": 198335.56835 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 8.57, "high": 8.61, "low": 8.47, "close": 8.5, "volume": 71800.957, "close_time": 1751947199999, "quote_volume": 612699.103, "trades": 1227, "taker_buy_base": 25564.552, "taker_buy_quote": 218408.83395 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 8.5, "high": 8.54, "low": 8.45, "close": 8.48, "volume": 40672.292, "close_time": 1751961599999, "quote_volume": 345335.32567, "trades": 1096, "taker_buy_base": 20647.333, "taker_buy_quote": 175318.38657 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 8.48, "high": 8.56, "low": 8.45, "close": 8.52, "volume": 38039.761, "close_time": 1751975999999, "quote_volume": 323460.66395, "trades": 1171, "taker_buy_base": 14209.855, "taker_buy_quote": 120902.04091 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 8.53, "high": 8.56, "low": 8.47, "close": 8.52, "volume": 62579.651, "close_time": 1751990399999, "quote_volume": 533367.76887, "trades": 1264, "taker_buy_base": 35452.94, "taker_buy_quote": 302331.12604 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 8.53, "high": 8.68, "low": 8.5, "close": 8.63, "volume": 54562.978, "close_time": 1752004799999, "quote_volume": 470250.94949, "trades": 1420, "taker_buy_base": 31070.535, "taker_buy_quote": 267807.1602 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 8.63, "high": 8.64, "low": 8.56, "close": 8.62, "volume": 43085.353, "close_time": 1752019199999, "quote_volume": 370796.54631, "trades": 942, "taker_buy_base": 18857.965, "taker_buy_quote": 162326.2684 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 8.63, "high": 8.64, "low": 8.57, "close": 8.59, "volume": 29437.286, "close_time": 1752033599999, "quote_volume": 252851.34633, "trades": 831, "taker_buy_base": 14624.705, "taker_buy_quote": 125632.81771 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 8.59, "high": 8.67, "low": 8.57, "close": 8.66, "volume": 70544.206, "close_time": 1752047999999, "quote_volume": 608483.68977, "trades": 1282, "taker_buy_base": 39066.593, "taker_buy_quote": 337080.85342 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 8.66, "high": 8.85, "low": 8.63, "close": 8.82, "volume": 67343.843, "close_time": 1752062399999, "quote_volume": 587263.52874, "trades": 1918, "taker_buy_base": 36776.093, "taker_buy_quote": 320966.26506 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 8.82, "high": 8.9, "low": 8.71, "close": 8.75, "volume": 94260.352, "close_time": 1752076799999, "quote_volume": 829933.64104, "trades": 2807, "taker_buy_base": 48110.983, "taker_buy_quote": 423609.38608 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 8.75, "high": 9.0, "low": 8.69, "close": 8.98, "volume": 278760.844, "close_time": 1752091199999, "quote_volume": 2474956.64648, "trades": 5935, "taker_buy_base": 152147.479, "taker_buy_quote": 1352014.23785 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 8.99, "high": 9.08, "low": 8.91, "close": 9.06, "volume": 112490.651, "close_time": 1752105599999, "quote_volume": 1012944.4905, "trades": 3056, "taker_buy_base": 58392.683, "taker_buy_quote": 526280.50983 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 9.06, "high": 9.36, "low": 8.98, "close": 9.17, "volume": 212672.086, "close_time": 1752119999999, "quote_volume": 1960218.87376, "trades": 4922, "taker_buy_base": 123622.273, "taker_buy_quote": 1138659.93774 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 9.18, "high": 9.25, "low": 9.14, "close": 9.2, "volume": 98487.471, "close_time": 1752134399999, "quote_volume": 906340.59633, "trades": 3148, "taker_buy_base": 50334.882, "taker_buy_quote": 463315.66396 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 9.2, "high": 9.27, "low": 9.15, "close": 9.25, "volume": 72639.851, "close_time": 1752148799999, "quote_volume": 669094.78484, "trades": 2034, "taker_buy_base": 41775.224, "taker_buy_quote": 384863.98374 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 9.24, "high": 9.38, "low": 9.18, "close": 9.36, "volume": 162465.894, "close_time": 1752163199999, "quote_volume": 1513805.48957, "trades": 5121, "taker_buy_base": 96910.765, "taker_buy_quote": 903400.42583 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 9.35, "high": 9.66, "low": 9.33, "close": 9.5, "volume": 237237.511, "close_time": 1752177599999, "quote_volume": 2260442.70905, "trades": 7067, "taker_buy_base": 111670.696, "taker_buy_quote": 1064118.10488 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 9.5, "high": 9.84, "low": 9.49, "close": 9.8, "volume": 217020.724, "close_time": 1752191999999, "quote_volume": 2109032.50152, "trades": 5526, "taker_buy_base": 124864.53, "taker_buy_quote": 1214281.16412 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 9.82, "high": 10.17, "low": 9.66, "close": 10.12, "volume": 216682.268, "close_time": 1752206399999, "quote_volume": 2162247.1434, "trades": 5509, "taker_buy_base": 122832.82, "taker_buy_quote": 1226588.69562 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 10.12, "high": 10.21, "low": 9.85, "close": 9.9, "volume": 251387.213, "close_time": 1752220799999, "quote_volume": 2527164.84211, "trades": 6445, "taker_buy_base": 129631.083, "taker_buy_quote": 1305843.36282 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 9.9, "high": 10.16, "low": 9.9, "close": 10.08, "volume": 178074.054, "close_time": 1752235199999, "quote_volume": 1788416.60872, "trades": 4053, "taker_buy_base": 101425.104, "taker_buy_quote": 1018273.56423 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 10.07, "high": 10.43, "low": 10.03, "close": 10.07, "volume": 427258.776, "close_time": 1752249599999, "quote_volume": 4359579.76573, "trades": 10835, "taker_buy_base": 224192.009, "taker_buy_quote": 2289472.9668 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 10.08, "high": 10.39, "low": 9.94, "close": 10.29, "volume": 218503.482, "close_time": 1752263999999, "quote_volume": 2220241.8258, "trades": 6538, "taker_buy_base": 107946.428, "taker_buy_quote": 1098181.82171 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 10.28, "high": 10.29, "low": 9.74, "close": 9.92, "volume": 327481.042, "close_time": 1752278399999, "quote_volume": 3273686.73445, "trades": 9369, "taker_buy_base": 150410.005, "taker_buy_quote": 1504178.22387 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 9.92, "high": 10.0, "low": 9.76, "close": 9.89, "volume": 67638.595, "close_time": 1752292799999, "quote_volume": 669053.43821, "trades": 2096, "taker_buy_base": 30409.012, "taker_buy_quote": 301363.64784 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 9.89, "high": 9.91, "low": 9.66, "close": 9.83, "volume": 104413.019, "close_time": 1752307199999, "quote_volume": 1021538.61167, "trades": 3183, "taker_buy_base": 46058.308, "taker_buy_quote": 450774.96315 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 9.84, "high": 9.91, "low": 9.79, "close": 9.83, "volume": 53592.359, "close_time": 1752321599999, "quote_volume": 528217.95511, "trades": 2204, "taker_buy_base": 25405.185, "taker_buy_quote": 250416.7364 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 9.83, "high": 9.85, "low": 9.37, "close": 9.44, "volume": 224795.809, "close_time": 1752335999999, "quote_volume": 2153761.74319, "trades": 6178, "taker_buy_base": 111822.844, "taker_buy_quote": 1072171.26426 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 9.45, "high": 9.64, "low": 9.4, "close": 9.63, "volume": 82084.261, "close_time": 1752350399999, "quote_volume": 783334.86043, "trades": 2286, "taker_buy_base": 47519.002, "taker_buy_quote": 453448.90934 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 9.63, "high": 9.63, "low": 9.5, "close": 9.6, "volume": 36033.592, "close_time": 1752364799999, "quote_volume": 345108.26531, "trades": 1198, "taker_buy_base": 17806.936, "taker_buy_quote": 170608.71533 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 9.61, "high": 9.65, "low": 9.53, "close": 9.59, "volume": 51766.57, "close_time": 1752379199999, "quote_volume": 496814.77677, "trades": 1509, "taker_buy_base": 22175.479, "taker_buy_quote": 212967.41066 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 9.6, "high": 9.74, "low": 9.57, "close": 9.72, "volume": 46183.456, "close_time": 1752393599999, "quote_volume": 446378.34519, "trades": 1838, "taker_buy_base": 24597.742, "taker_buy_quote": 237886.12844 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 9.72, "high": 9.79, "low": 9.63, "close": 9.78, "volume": 66902.831, "close_time": 1752407999999, "quote_volume": 648847.76728, "trades": 2800, "taker_buy_base": 33597.351, "taker_buy_quote": 325940.53738 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 9.78, "high": 9.89, "low": 9.72, "close": 9.77, "volume": 195860.664, "close_time": 1752422399999, "quote_volume": 1924398.44667, "trades": 7107, "taker_buy_base": 100742.738, "taker_buy_quote": 990107.04029 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 9.77, "high": 9.84, "low": 9.63, "close": 9.64, "volume": 94553.937, "close_time": 1752436799999, "quote_volume": 919989.45536, "trades": 2929, "taker_buy_base": 39806.417, "taker_buy_quote": 387242.66125 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 9.64, "high": 9.69, "low": 9.47, "close": 9.54, "volume": 72223.119, "close_time": 1752451199999, "quote_volume": 690614.89464, "trades": 2423, "taker_buy_base": 35548.053, "taker_buy_quote": 339886.86536 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 9.54, "high": 9.87, "low": 9.49, "close": 9.81, "volume": 120240.144, "close_time": 1752465599999, "quote_volume": 1169589.23616, "trades": 3653, "taker_buy_base": 57541.399, "taker_buy_quote": 559717.05261 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 9.82, "high": 9.96, "low": 9.7, "close": 9.81, "volume": 212710.099, "close_time": 1752479999999, "quote_volume": 2094183.13359, "trades": 5315, "taker_buy_base": 112172.621, "taker_buy_quote": 1104935.04617 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 9.82, "high": 9.83, "low": 9.67, "close": 9.74, "volume": 87737.746, "close_time": 1752494399999, "quote_volume": 855746.14239, "trades": 3344, "taker_buy_base": 43422.919, "taker_buy_quote": 423683.73609 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 9.74, "high": 9.79, "low": 9.4, "close": 9.44, "volume": 178918.932, "close_time": 1752508799999, "quote_volume": 1714710.44794, "trades": 5043, "taker_buy_base": 82126.576, "taker_buy_quote": 787977.70548 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 9.44, "high": 9.5, "low": 9.31, "close": 9.35, "volume": 107674.72, "close_time": 1752523199999, "quote_volume": 1012247.6988, "trades": 2964, "taker_buy_base": 52691.865, "taker_buy_quote": 495771.04147 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 9.35, "high": 9.45, "low": 9.24, "close": 9.43, "volume": 77564.982, "close_time": 1752537599999, "quote_volume": 726874.04632, "trades": 2068, "taker_buy_base": 42032.675, "taker_buy_quote": 394007.81376 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 9.43, "high": 9.45, "low": 9.04, "close": 9.14, "volume": 147069.194, "close_time": 1752551999999, "quote_volume": 1349588.96198, "trades": 3986, "taker_buy_base": 60541.303, "taker_buy_quote": 556284.59381 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 9.13, "high": 9.22, "low": 9.08, "close": 9.09, "volume": 72992.02, "close_time": 1752566399999, "quote_volume": 668344.90205, "trades": 1878, "taker_buy_base": 32623.401, "taker_buy_quote": 299087.31477 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 9.09, "high": 9.17, "low": 9.04, "close": 9.16, "volume": 66233.369, "close_time": 1752580799999, "quote_volume": 603711.63735, "trades": 1664, "taker_buy_base": 36172.482, "taker_buy_quote": 329748.99 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 9.17, "high": 9.31, "low": 9.01, "close": 9.22, "volume": 186612.317, "close_time": 1752595199999, "quote_volume": 1708547.43407, "trades": 5719, "taker_buy_base": 87881.65, "taker_buy_quote": 805012.98402 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 9.22, "high": 9.45, "low": 9.2, "close": 9.22, "volume": 140392.377, "close_time": 1752609599999, "quote_volume": 1307469.89746, "trades": 3772, "taker_buy_base": 63821.437, "taker_buy_quote": 593965.72989 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 9.22, "high": 9.51, "low": 9.2, "close": 9.49, "volume": 71483.521, "close_time": 1752623999999, "quote_volume": 669274.51496, "trades": 2298, "taker_buy_base": 46684.854, "taker_buy_quote": 437765.15045 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 9.48, "high": 9.57, "low": 9.34, "close": 9.41, "volume": 63483.72, "close_time": 1752638399999, "quote_volume": 600279.57645, "trades": 1652, "taker_buy_base": 25230.302, "taker_buy_quote": 238682.23545 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 9.41, "high": 9.59, "low": 9.36, "close": 9.55, "volume": 87099.86, "close_time": 1752652799999, "quote_volume": 827426.66711, "trades": 2914, "taker_buy_base": 36955.846, "taker_buy_quote": 351097.50987 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 9.55, "high": 10.45, "low": 9.49, "close": 10.21, "volume": 693459.581, "close_time": 1752667199999, "quote_volume": 6947970.27747, "trades": 14218, "taker_buy_base": 360458.212, "taker_buy_quote": 3615661.79903 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 10.22, "high": 10.22, "low": 9.82, "close": 9.93, "volume": 427951.486, "close_time": 1752681599999, "quote_volume": 4283574.72433, "trades": 10301, "taker_buy_base": 210032.987, "taker_buy_quote": 2103969.89995 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 9.93, "high": 10.17, "low": 9.91, "close": 9.99, "volume": 299320.47, "close_time": 1752695999999, "quote_volume": 3008447.13355, "trades": 8029, "taker_buy_base": 151758.207, "taker_buy_quote": 1525552.9322 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 10.01, "high": 10.15, "low": 9.84, "close": 9.87, "volume": 249648.046, "close_time": 1752710399999, "quote_volume": 2498462.91385, "trades": 6741, "taker_buy_base": 109836.237, "taker_buy_quote": 1101537.58708 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 9.87, "high": 10.05, "low": 9.67, "close": 9.73, "volume": 110748.531, "close_time": 1752724799999, "quote_volume": 1093472.13734, "trades": 4496, "taker_buy_base": 55446.871, "taker_buy_quote": 548056.46809 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 9.72, "high": 9.95, "low": 9.71, "close": 9.95, "volume": 108959.046, "close_time": 1752739199999, "quote_volume": 1072908.61542, "trades": 3616, "taker_buy_base": 60019.563, "taker_buy_quote": 591174.41494 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 9.94, "high": 10.28, "low": 9.89, "close": 10.08, "volume": 224458.043, "close_time": 1752753599999, "quote_volume": 2267122.48915, "trades": 7629, "taker_buy_base": 117309.937, "taker_buy_quote": 1187152.29556 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 10.08, "high": 10.2, "low": 9.78, "close": 9.94, "volume": 242679.287, "close_time": 1752767999999, "quote_volume": 2421602.69454, "trades": 6853, "taker_buy_base": 112380.813, "taker_buy_quote": 1123015.17194 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 9.93, "high": 9.96, "low": 9.7, "close": 9.71, "volume": 202887.783, "close_time": 1752782399999, "quote_volume": 1996485.80795, "trades": 5141, "taker_buy_base": 127577.727, "taker_buy_quote": 1256636.11032 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 9.72, "high": 10.1, "low": 9.59, "close": 10.0, "volume": 306868.692, "close_time": 1752796799999, "quote_volume": 3042526.55529, "trades": 9257, "taker_buy_base": 125734.522, "taker_buy_quote": 1247519.56301 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 10.0, "high": 10.56, "low": 9.95, "close": 10.41, "volume": 211722.382, "close_time": 1752811199999, "quote_volume": 2183326.01284, "trades": 8081, "taker_buy_base": 121935.716, "taker_buy_quote": 1259125.81309 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 10.42, "high": 10.94, "low": 10.36, "close": 10.55, "volume": 288021.069, "close_time": 1752825599999, "quote_volume": 3061867.22585, "trades": 9233, "taker_buy_base": 161060.971, "taker_buy_quote": 1711309.55201 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 10.56, "high": 10.76, "low": 10.25, "close": 10.37, "volume": 321995.286, "close_time": 1752839999999, "quote_volume": 3381222.99987, "trades": 9000, "taker_buy_base": 151371.924, "taker_buy_quote": 1589260.87879 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 10.38, "high": 10.55, "low": 10.02, "close": 10.14, "volume": 301976.138, "close_time": 1752854399999, "quote_volume": 3106808.3909, "trades": 9415, "taker_buy_base": 146945.087, "taker_buy_quote": 1513058.67643 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 10.13, "high": 10.31, "low": 9.96, "close": 10.06, "volume": 198965.66, "close_time": 1752868799999, "quote_volume": 2016560.44006, "trades": 5955, "taker_buy_base": 92970.289, "taker_buy_quote": 943669.53582 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 10.06, "high": 10.09, "low": 9.78, "close": 10.01, "volume": 203868.558, "close_time": 1752883199999, "quote_volume": 2028147.93522, "trades": 5275, "taker_buy_base": 95828.723, "taker_buy_quote": 954552.2145 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 10.0, "high": 10.1, "low": 9.76, "close": 10.09, "volume": 87875.068, "close_time": 1752897599999, "quote_volume": 875340.60318, "trades": 3106, "taker_buy_base": 49012.259, "taker_buy_quote": 488593.417 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 10.1, "high": 10.24, "low": 10.05, "close": 10.09, "volume": 81827.994, "close_time": 1752911999999, "quote_volume": 829776.09712, "trades": 3864, "taker_buy_base": 39628.961, "taker_buy_quote": 401947.8557 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 10.09, "high": 10.15, "low": 9.98, "close": 10.01, "volume": 73651.915, "close_time": 1752926399999, "quote_volume": 740835.46796, "trades": 3187, "taker_buy_base": 32287.119, "taker_buy_quote": 325178.61252 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 10.02, "high": 10.11, "low": 9.87, "close": 10.02, "volume": 112187.237, "close_time": 1752940799999, "quote_volume": 1121658.2603, "trades": 3837, "taker_buy_base": 53156.073, "taker_buy_quote": 531964.07864 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 10.02, "high": 10.19, "low": 9.95, "close": 10.14, "volume": 67886.653, "close_time": 1752955199999, "quote_volume": 683570.43387, "trades": 2537, "taker_buy_base": 36474.623, "taker_buy_quote": 367478.99329 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 10.14, "high": 10.18, "low": 9.99, "close": 10.16, "volume": 49340.765, "close_time": 1752969599999, "quote_volume": 497670.06646, "trades": 1702, "taker_buy_base": 27951.13, "taker_buy_quote": 281876.31068 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 10.17, "high": 10.34, "low": 10.11, "close": 10.26, "volume": 103682.369, "close_time": 1752983999999, "quote_volume": 1062891.90198, "trades": 3970, "taker_buy_base": 50100.49, "taker_buy_quote": 513462.60505 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 10.27, "high": 10.3, "low": 10.21, "close": 10.23, "volume": 61511.913, "close_time": 1752998399999, "quote_volume": 630532.78606, "trades": 1980, "taker_buy_base": 26751.588, "taker_buy_quote": 274380.86603 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 10.23, "high": 10.6, "low": 10.23, "close": 10.59, "volume": 166404.363, "close_time": 1753012799999, "quote_volume": 1729424.06239, "trades": 5698, "taker_buy_base": 88520.656, "taker_buy_quote": 920955.16628 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 10.59, "high": 10.79, "low": 10.46, "close": 10.62, "volume": 250389.927, "close_time": 1753027199999, "quote_volume": 2655373.16052, "trades": 7682, "taker_buy_base": 124385.701, "taker_buy_quote": 1320223.58476 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 10.61, "high": 10.92, "low": 10.55, "close": 10.74, "volume": 289749.639, "close_time": 1753041599999, "quote_volume": 3112807.2094, "trades": 9334, "taker_buy_base": 161092.319, "taker_buy_quote": 1732861.52472 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 10.74, "high": 10.9, "low": 10.42, "close": 10.75, "volume": 269143.952, "close_time": 1753055999999, "quote_volume": 2873868.68202, "trades": 9707, "taker_buy_base": 119731.044, "taker_buy_quote": 1280627.71086 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 10.75, "high": 10.89, "low": 10.46, "close": 10.81, "volume": 162491.907, "close_time": 1753070399999, "quote_volume": 1729307.08273, "trades": 6738, "taker_buy_base": 80180.038, "taker_buy_quote": 853590.57567 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 10.81, "high": 11.92, "low": 10.71, "close": 11.55, "volume": 811193.533, "close_time": 1753084799999, "quote_volume": 9304551.06689, "trades": 19220, "taker_buy_base": 468287.354, "taker_buy_quote": 5372731.91247 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 11.55, "high": 11.72, "low": 11.42, "close": 11.54, "volume": 336408.437, "close_time": 1753099199999, "quote_volume": 3894560.42673, "trades": 9775, "taker_buy_base": 181751.957, "taker_buy_quote": 2105921.05496 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 11.56, "high": 11.83, "low": 11.44, "close": 11.58, "volume": 361157.14, "close_time": 1753113599999, "quote_volume": 4198950.14328, "trades": 12393, "taker_buy_base": 165371.178, "taker_buy_quote": 1924510.75536 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 11.57, "high": 11.58, "low": 11.04, "close": 11.07, "volume": 446320.804, "close_time": 1753127999999, "quote_volume": 5042304.28316, "trades": 12403, "taker_buy_base": 198981.209, "taker_buy_quote": 2246971.72458 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 11.08, "high": 11.29, "low": 11.0, "close": 11.22, "volume": 134352.09, "close_time": 1753142399999, "quote_volume": 1499644.03902, "trades": 4659, "taker_buy_base": 72537.143, "taker_buy_quote": 809926.5382 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 11.22, "high": 11.35, "low": 10.83, "close": 10.93, "volume": 392470.418, "close_time": 1753156799999, "quote_volume": 4347752.56521, "trades": 11293, "taker_buy_base": 183951.055, "taker_buy_quote": 2038144.02341 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 10.94, "high": 10.99, "low": 10.54, "close": 10.78, "volume": 342546.651, "close_time": 1753171199999, "quote_volume": 3690503.01967, "trades": 10903, "taker_buy_base": 160494.537, "taker_buy_quote": 1729551.89827 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 10.78, "high": 10.86, "low": 10.56, "close": 10.84, "volume": 174592.723, "close_time": 1753185599999, "quote_volume": 1869549.63747, "trades": 7395, "taker_buy_base": 83984.845, "taker_buy_quote": 900121.3691 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 10.83, "high": 10.92, "low": 10.59, "close": 10.84, "volume": 341771.803, "close_time": 1753199999999, "quote_volume": 3692696.74951, "trades": 10619, "taker_buy_base": 166175.41, "taker_buy_quote": 1795711.02127 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 10.84, "high": 10.99, "low": 10.71, "close": 10.78, "volume": 213312.451, "close_time": 1753214399999, "quote_volume": 2315334.47295, "trades": 6225, "taker_buy_base": 93690.61, "taker_buy_quote": 1017580.51085 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 10.78, "high": 11.19, "low": 10.75, "close": 11.16, "volume": 104426.435, "close_time": 1753228799999, "quote_volume": 1143113.88535, "trades": 4279, "taker_buy_base": 60102.107, "taker_buy_quote": 657955.36575 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 11.17, "high": 11.17, "low": 10.9, "close": 10.96, "volume": 104996.168, "close_time": 1753243199999, "quote_volume": 1157397.15797, "trades": 4192, "taker_buy_base": 38681.272, "taker_buy_quote": 426799.8577 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 10.97, "high": 11.11, "low": 10.81, "close": 10.86, "volume": 95948.74, "close_time": 1753257599999, "quote_volume": 1052223.76076, "trades": 3695, "taker_buy_base": 42435.059, "taker_buy_quote": 465092.33456 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 10.85, "high": 10.96, "low": 10.62, "close": 10.73, "volume": 156324.883, "close_time": 1753271999999, "quote_volume": 1678792.37837, "trades": 5554, "taker_buy_base": 56864.858, "taker_buy_quote": 611274.66542 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 10.73, "high": 10.77, "low": 10.11, "close": 10.37, "volume": 361679.009, "close_time": 1753286399999, "quote_volume": 3742787.07552, "trades": 12973, "taker_buy_base": 154963.491, "taker_buy_quote": 1603123.13893 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 10.37, "high": 10.37, "low": 9.92, "close": 10.11, "volume": 173361.111, "close_time": 1753300799999, "quote_volume": 1749607.97194, "trades": 7818, "taker_buy_base": 79536.731, "taker_buy_quote": 803737.31402 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 10.09, "high": 10.18, "low": 9.81, "close": 10.14, "volume": 147915.483, "close_time": 1753315199999, "quote_volume": 1479909.16211, "trades": 6226, "taker_buy_base": 75059.218, "taker_buy_quote": 751438.13149 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 10.13, "high": 10.25, "low": 10.06, "close": 10.12, "volume": 89631.81, "close_time": 1753329599999, "quote_volume": 913704.76366, "trades": 3079, "taker_buy_base": 40398.942, "taker_buy_quote": 411852.57168 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 10.13, "high": 10.16, "low": 9.51, "close": 9.82, "volume": 401681.62, "close_time": 1753343999999, "quote_volume": 3917516.90112, "trades": 10420, "taker_buy_base": 219574.516, "taker_buy_quote": 2141265.45497 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 9.82, "high": 9.95, "low": 9.75, "close": 9.91, "volume": 189218.406, "close_time": 1753358399999, "quote_volume": 1869301.25037, "trades": 5151, "taker_buy_base": 132952.15, "taker_buy_quote": 1314209.71092 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 9.91, "high": 10.15, "low": 9.76, "close": 10.03, "volume": 192286.132, "close_time": 1753372799999, "quote_volume": 1914619.0908, "trades": 5848, "taker_buy_base": 106487.227, "taker_buy_quote": 1060403.83534 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 10.03, "high": 10.16, "low": 9.87, "close": 10.05, "volume": 144978.619, "close_time": 1753387199999, "quote_volume": 1455950.33648, "trades": 4398, "taker_buy_base": 73602.273, "taker_buy_quote": 739195.45507 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 10.06, "high": 10.14, "low": 9.94, "close": 10.0, "volume": 75498.731, "close_time": 1753401599999, "quote_volume": 756716.54148, "trades": 2785, "taker_buy_base": 34633.057, "taker_buy_quote": 347173.91161 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 10.0, "high": 10.09, "low": 9.66, "close": 9.79, "volume": 136810.769, "close_time": 1753415999999, "quote_volume": 1349809.31238, "trades": 5384, "taker_buy_base": 57981.89, "taker_buy_quote": 572128.22549 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 9.78, "high": 9.89, "low": 9.65, "close": 9.8, "volume": 101095.663, "close_time": 1753430399999, "quote_volume": 985993.15558, "trades": 3898, "taker_buy_base": 47191.091, "taker_buy_quote": 460506.91769 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 9.79, "high": 10.03, "low": 9.75, "close": 9.98, "volume": 161987.334, "close_time": 1753444799999, "quote_volume": 1599500.07717, "trades": 4698, "taker_buy_base": 80660.745, "taker_buy_quote": 797774.73642 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 9.97, "high": 10.03, "low": 9.66, "close": 9.77, "volume": 141172.173, "close_time": 1753459199999, "quote_volume": 1384451.42463, "trades": 4648, "taker_buy_base": 64920.876, "taker_buy_quote": 636391.29807 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 9.77, "high": 9.92, "low": 9.73, "close": 9.87, "volume": 53295.975, "close_time": 1753473599999, "quote_volume": 524064.14574, "trades": 2095, "taker_buy_base": 24602.394, "taker_buy_quote": 242131.25431 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 9.86, "high": 10.13, "low": 9.86, "close": 10.12, "volume": 66488.005, "close_time": 1753487999999, "quote_volume": 666231.26906, "trades": 1888, "taker_buy_base": 43359.851, "taker_buy_quote": 434731.071 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 10.12, "high": 10.15, "low": 10.0, "close": 10.09, "volume": 50880.779, "close_time": 1753502399999, "quote_volume": 513522.2524, "trades": 1414, "taker_buy_base": 25992.728, "taker_buy_quote": 262577.72839 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 10.09, "high": 10.15, "low": 10.07, "close": 10.07, "volume": 32029.156, "close_time": 1753516799999, "quote_volume": 323599.03996, "trades": 1046, "taker_buy_base": 14994.891, "taker_buy_quote": 151681.65328 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 10.08, "high": 10.19, "low": 10.07, "close": 10.1, "volume": 55686.769, "close_time": 1753531199999, "quote_volume": 563673.74348, "trades": 1554, "taker_buy_base": 25699.843, "taker_buy_quote": 260186.89224 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 10.12, "high": 10.24, "low": 10.07, "close": 10.22, "volume": 46328.872, "close_time": 1753545599999, "quote_volume": 471034.43886, "trades": 1754, "taker_buy_base": 26414.223, "taker_buy_quote": 268669.75525 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 10.24, "high": 10.29, "low": 10.16, "close": 10.25, "volume": 41704.235, "close_time": 1753559999999, "quote_volume": 426923.77015, "trades": 1366, "taker_buy_base": 20048.34, "taker_buy_quote": 205380.09226 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 10.25, "high": 10.26, "low": 10.14, "close": 10.15, "volume": 25407.977, "close_time": 1753574399999, "quote_volume": 259527.46244, "trades": 1043, "taker_buy_base": 11713.078, "taker_buy_quote": 119686.58703 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 10.15, "high": 10.29, "low": 10.13, "close": 10.24, "volume": 34064.771, "close_time": 1753588799999, "quote_volume": 348598.7567, "trades": 1206, "taker_buy_base": 19516.869, "taker_buy_quote": 199917.32834 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 10.24, "high": 10.31, "low": 10.16, "close": 10.18, "volume": 23274.472, "close_time": 1753603199999, "quote_volume": 238524.60631, "trades": 1104, "taker_buy_base": 11787.29, "taker_buy_quote": 120835.72843 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 10.19, "high": 10.22, "low": 10.03, "close": 10.15, "volume": 57306.292, "close_time": 1753617599999, "quote_volume": 580526.22096, "trades": 1916, "taker_buy_base": 23721.184, "taker_buy_quote": 240763.91502 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 10.15, "high": 10.23, "low": 10.12, "close": 10.22, "volume": 31597.766, "close_time": 1753631999999, "quote_volume": 321614.64679, "trades": 1237, "taker_buy_base": 16138.797, "taker_buy_quote": 164318.34928 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 10.23, "high": 10.38, "low": 10.23, "close": 10.26, "volume": 102239.659, "close_time": 1753646399999, "quote_volume": 1053842.45041, "trades": 3420, "taker_buy_base": 61765.468, "taker_buy_quote": 637065.90068 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 10.27, "high": 10.41, "low": 10.22, "close": 10.32, "volume": 74381.311, "close_time": 1753660799999, "quote_volume": 766843.19119, "trades": 2022, "taker_buy_base": 32224.353, "taker_buy_quote": 332731.69979 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 10.33, "high": 10.44, "low": 10.24, "close": 10.4, "volume": 70180.222, "close_time": 1753675199999, "quote_volume": 726327.83212, "trades": 2107, "taker_buy_base": 37384.612, "taker_buy_quote": 387102.35995 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 10.42, "high": 10.52, "low": 10.33, "close": 10.39, "volume": 71703.268, "close_time": 1753689599999, "quote_volume": 748024.72355, "trades": 2119, "taker_buy_base": 31994.446, "taker_buy_quote": 334014.66346 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 10.39, "high": 10.41, "low": 10.23, "close": 10.28, "volume": 69521.459, "close_time": 1753703999999, "quote_volume": 718125.4062, "trades": 1770, "taker_buy_base": 32151.802, "taker_buy_quote": 332276.12194 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 10.27, "high": 10.34, "low": 9.88, "close": 9.94, "volume": 161219.141, "close_time": 1753718399999, "quote_volume": 1615316.13921, "trades": 4548, "taker_buy_base": 69722.654, "taker_buy_quote": 699162.67988 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 9.93, "high": 10.0, "low": 9.77, "close": 9.83, "volume": 98756.577, "close_time": 1753732799999, "quote_volume": 975182.53597, "trades": 2717, "taker_buy_base": 46486.936, "taker_buy_quote": 459731.72363 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 9.85, "high": 9.86, "low": 9.66, "close": 9.72, "volume": 157181.579, "close_time": 1753747199999, "quote_volume": 1538147.17227, "trades": 3459, "taker_buy_base": 34294.405, "taker_buy_quote": 335344.26087 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 9.72, "high": 9.8, "low": 9.49, "close": 9.65, "volume": 128272.13, "close_time": 1753761599999, "quote_volume": 1238133.00546, "trades": 3703, "taker_buy_base": 51209.169, "taker_buy_quote": 494815.36459 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 9.65, "high": 9.82, "low": 9.63, "close": 9.78, "volume": 84055.881, "close_time": 1753775999999, "quote_volume": 818617.23328, "trades": 2423, "taker_buy_base": 44361.441, "taker_buy_quote": 431869.16678 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 9.78, "high": 9.8, "low": 9.55, "close": 9.6, "volume": 73726.965, "close_time": 1753790399999, "quote_volume": 713797.3211, "trades": 2111, "taker_buy_base": 32746.649, "taker_buy_quote": 316926.72594 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 9.6, "high": 9.7, "low": 9.36, "close": 9.46, "volume": 153031.467, "close_time": 1753804799999, "quote_volume": 1457030.54907, "trades": 3958, "taker_buy_base": 79206.464, "taker_buy_quote": 755321.40827 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 9.47, "high": 9.5, "low": 9.31, "close": 9.39, "volume": 80989.276, "close_time": 1753819199999, "quote_volume": 763774.23009, "trades": 2955, "taker_buy_base": 28773.559, "taker_buy_quote": 271574.33796 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 9.38, "high": 9.5, "low": 9.32, "close": 9.49, "volume": 51331.342, "close_time": 1753833599999, "quote_volume": 483926.69541, "trades": 1745, "taker_buy_base": 26926.413, "taker_buy_quote": 253755.26061 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 9.5, "high": 9.52, "low": 9.37, "close": 9.5, "volume": 37862.18, "close_time": 1753847999999, "quote_volume": 358294.40009, "trades": 1158, "taker_buy_base": 19259.785, "taker_buy_quote": 182323.18355 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 9.49, "high": 9.51, "low": 9.4, "close": 9.44, "volume": 41582.135, "close_time": 1753862399999, "quote_volume": 393581.26875, "trades": 1054, "taker_buy_base": 20890.604, "taker_buy_quote": 197777.86076 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 9.43, "high": 9.49, "low": 9.15, "close": 9.19, "volume": 111062.288, "close_time": 1753876799999, "quote_volume": 1032423.19284, "trades": 2748, "taker_buy_base": 41288.084, "taker_buy_quote": 383964.68744 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 9.2, "high": 9.37, "low": 9.13, "close": 9.3, "volume": 228211.866, "close_time": 1753891199999, "quote_volume": 2102836.41615, "trades": 6754, "taker_buy_base": 129491.223, "taker_buy_quote": 1193133.36473 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 9.31, "high": 9.37, "low": 8.9, "close": 9.25, "volume": 277631.891, "close_time": 1753905599999, "quote_volume": 2535355.81334, "trades": 6774, "taker_buy_base": 117259.525, "taker_buy_quote": 1071716.93514 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 9.25, "high": 9.32, "low": 9.18, "close": 9.3, "volume": 73990.997, "close_time": 1753919999999, "quote_volume": 684043.66521, "trades": 1647, "taker_buy_base": 39721.308, "taker_buy_quote": 367356.94347 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 9.3, "high": 9.43, "low": 9.29, "close": 9.42, "volume": 39625.529, "close_time": 1753934399999, "quote_volume": 371362.28715, "trades": 902, "taker_buy_base": 19080.84, "taker_buy_quote": 178802.99723 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 9.42, "high": 9.46, "low": 9.39, "close": 9.42, "volume": 40708.499, "close_time": 1753948799999, "quote_volume": 383904.55209, "trades": 962, "taker_buy_base": 19603.411, "taker_buy_quote": 184912.73664 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 9.43, "high": 9.46, "low": 9.33, "close": 9.36, "volume": 45159.374, "close_time": 1753963199999, "quote_volume": 425336.00205, "trades": 986, "taker_buy_base": 20848.778, "taker_buy_quote": 196307.93885 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 9.36, "high": 9.36, "low": 9.09, "close": 9.2, "volume": 118033.199, "close_time": 1753977599999, "quote_volume": 1087601.96444, "trades": 3327, "taker_buy_base": 49395.781, "taker_buy_quote": 455049.601 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 9.2, "high": 9.32, "low": 9.09, "close": 9.12, "volume": 94347.834, "close_time": 1753991999999, "quote_volume": 866515.4227, "trades": 2195, "taker_buy_base": 46069.662, "taker_buy_quote": 422993.84913 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 9.11, "high": 9.13, "low": 8.91, "close": 8.94, "volume": 86689.503, "close_time": 1754006399999, "quote_volume": 783003.10133, "trades": 2831, "taker_buy_base": 41070.243, "taker_buy_quote": 371160.68184 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 8.95, "high": 8.97, "low": 8.68, "close": 8.91, "volume": 200138.541, "close_time": 1754020799999, "quote_volume": 1768971.1289, "trades": 3748, "taker_buy_base": 89004.367, "taker_buy_quote": 786941.7116 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 8.91, "high": 8.91, "low": 8.77, "close": 8.86, "volume": 82539.601, "close_time": 1754035199999, "quote_volume": 730240.91499, "trades": 1799, "taker_buy_base": 43362.781, "taker_buy_quote": 383757.28246 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 8.85, "high": 8.86, "low": 8.69, "close": 8.84, "volume": 133907.809, "close_time": 1754049599999, "quote_volume": 1176315.9437, "trades": 2311, "taker_buy_base": 65728.023, "taker_buy_quote": 577836.59293 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 8.84, "high": 8.91, "low": 8.64, "close": 8.89, "volume": 168816.128, "close_time": 1754063999999, "quote_volume": 1488489.24729, "trades": 3906, "taker_buy_base": 90928.759, "taker_buy_quote": 802784.69459 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 8.88, "high": 8.94, "low": 8.69, "close": 8.86, "volume": 111730.124, "close_time": 1754078399999, "quote_volume": 985201.513, "trades": 2747, "taker_buy_base": 57542.639, "taker_buy_quote": 507985.75721 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 8.85, "high": 8.88, "low": 8.49, "close": 8.71, "volume": 193423.182, "close_time": 1754092799999, "quote_volume": 1675896.1452, "trades": 5380, "taker_buy_base": 91158.442, "taker_buy_quote": 790739.65505 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 8.71, "high": 8.82, "low": 8.7, "close": 8.81, "volume": 72435.045, "close_time": 1754107199999, "quote_volume": 635281.1874, "trades": 1712, "taker_buy_base": 45058.23, "taker_buy_quote": 395453.2385 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 8.8, "high": 8.83, "low": 8.63, "close": 8.78, "volume": 74408.324, "close_time": 1754121599999, "quote_volume": 649966.56528, "trades": 1529, "taker_buy_base": 35444.908, "taker_buy_quote": 309602.28775 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 8.78, "high": 8.79, "low": 8.63, "close": 8.72, "volume": 66057.615, "close_time": 1754135999999, "quote_volume": 575216.38065, "trades": 1806, "taker_buy_base": 40964.136, "taker_buy_quote": 356666.71564 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 8.71, "high": 8.74, "low": 8.58, "close": 8.6, "volume": 111771.751, "close_time": 1754150399999, "quote_volume": 967448.56908, "trades": 2079, "taker_buy_base": 59235.251, "taker_buy_quote": 512421.72755 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 8.6, "high": 8.68, "low": 8.44, "close": 8.56, "volume": 217979.346, "close_time": 1754164799999, "quote_volume": 1865620.44933, "trades": 4058, "taker_buy_base": 116592.747, "taker_buy_quote": 999076.93502 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 8.56, "high": 8.64, "low": 8.53, "close": 8.61, "volume": 94598.524, "close_time": 1754179199999, "quote_volume": 813326.81978, "trades": 1634, "taker_buy_base": 42505.152, "taker_buy_quote": 365465.8865 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 8.61, "high": 8.72, "low": 8.51, "close": 8.7, "volume": 70655.721, "close_time": 1754193599999, "quote_volume": 609502.05627, "trades": 1206, "taker_buy_base": 34973.754, "taker_buy_quote": 302060.94444 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 8.69, "high": 8.77, "low": 8.66, "close": 8.76, "volume": 35872.965, "close_time": 1754207999999, "quote_volume": 312410.77561, "trades": 623, "taker_buy_base": 18824.652, "taker_buy_quote": 164075.4596 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 8.76, "high": 8.84, "low": 8.74, "close": 8.8, "volume": 65646.723, "close_time": 1754222399999, "quote_volume": 577246.74159, "trades": 1613, "taker_buy_base": 33251.62, "taker_buy_quote": 292601.89699 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 8.79, "high": 8.82, "low": 8.74, "close": 8.79, "volume": 64544.222, "close_time": 1754236799999, "quote_volume": 567149.78287, "trades": 2028, "taker_buy_base": 28255.207, "taker_buy_quote": 248278.4025 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 8.8, "high": 8.87, "low": 8.77, "close": 8.82, "volume": 57645.213, "close_time": 1754251199999, "quote_volume": 509107.60261, "trades": 1059, "taker_buy_base": 29093.96, "taker_buy_quote": 256874.81884 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 8.82, "high": 8.84, "low": 8.79, "close": 8.82, "volume": 53433.847, "close_time": 1754265599999, "quote_volume": 471114.60397, "trades": 843, "taker_buy_base": 22667.776, "taker_buy_quote": 199904.28964 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 8.83, "high": 8.95, "low": 8.82, "close": 8.9, "volume": 42767.78, "close_time": 1754279999999, "quote_volume": 380359.2692, "trades": 806, "taker_buy_base": 23653.894, "taker_buy_quote": 210350.64601 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 8.9, "high": 8.92, "low": 8.84, "close": 8.89, "volume": 35741.391, "close_time": 1754294399999, "quote_volume": 317029.23781, "trades": 636, "taker_buy_base": 18207.921, "taker_buy_quote": 161496.20563 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 8.9, "high": 8.93, "low": 8.83, "close": 8.86, "volume": 48006.763, "close_time": 1754308799999, "quote_volume": 426901.0065, "trades": 783, "taker_buy_base": 24965.397, "taker_buy_quote": 222019.67021 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 8.87, "high": 8.99, "low": 8.83, "close": 8.92, "volume": 85472.041, "close_time": 1754323199999, "quote_volume": 760872.80958, "trades": 1908, "taker_buy_base": 37051.269, "taker_buy_quote": 329877.16763 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 8.91, "high": 9.05, "low": 8.91, "close": 8.93, "volume": 51688.978, "close_time": 1754337599999, "quote_volume": 464019.48223, "trades": 1339, "taker_buy_base": 27837.2, "taker_buy_quote": 250028.77838 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 8.94, "high": 9.05, "low": 8.93, "close": 9.04, "volume": 42030.077, "close_time": 1754351999999, "quote_volume": 378377.22136, "trades": 830, "taker_buy_base": 23412.059, "taker_buy_quote": 210772.09876 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 9.04, "high": 9.05, "low": 8.91, "close": 8.91, "volume": 26776.228, "close_time": 1754366399999, "quote_volume": 240621.11886, "trades": 712, "taker_buy_base": 11517.448, "taker_buy_quote": 103467.21915 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 8.91, "high": 8.95, "low": 8.78, "close": 8.81, "volume": 65958.256, "close_time": 1754380799999, "quote_volume": 584498.87916, "trades": 1378, "taker_buy_base": 34006.351, "taker_buy_quote": 301241.40104 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 8.81, "high": 8.95, "low": 8.79, "close": 8.94, "volume": 39718.127, "close_time": 1754395199999, "quote_volume": 353075.73979, "trades": 1110, "taker_buy_base": 19103.623, "taker_buy_quote": 169777.85917 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 8.94, "high": 8.95, "low": 8.64, "close": 8.66, "volume": 119576.892, "close_time": 1754409599999, "quote_volume": 1045898.92307, "trades": 2807, "taker_buy_base": 59831.026, "taker_buy_quote": 523351.51128 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 8.66, "high": 8.73, "low": 8.61, "close": 8.62, "volume": 62512.747, "close_time": 1754423999999, "quote_volume": 541074.15121, "trades": 1424, "taker_buy_base": 28634.586, "taker_buy_quote": 248093.93008 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 8.62, "high": 8.7, "low": 8.55, "close": 8.68, "volume": 48952.035, "close_time": 1754438399999, "quote_volume": 422625.69913, "trades": 1266, "taker_buy_base": 24588.716, "taker_buy_quote": 212287.71902 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 8.69, "high": 8.69, "low": 8.6, "close": 8.63, "volume": 37409.944, "close_time": 1754452799999, "quote_volume": 322968.99316, "trades": 623, "taker_buy_base": 17795.419, "taker_buy_quote": 153601.25341 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 8.62, "high": 8.78, "low": 8.59, "close": 8.75, "volume": 70036.392, "close_time": 1754467199999, "quote_volume": 609855.58841, "trades": 1144, "taker_buy_base": 35996.735, "taker_buy_quote": 313527.60009 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 8.75, "high": 8.76, "low": 8.69, "close": 8.72, "volume": 66471.156, "close_time": 1754481599999, "quote_volume": 579834.87988, "trades": 1157, "taker_buy_base": 34863.893, "taker_buy_quote": 304097.96851 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 8.72, "high": 8.85, "low": 8.67, "close": 8.85, "volume": 89107.171, "close_time": 1754495999999, "quote_volume": 779387.61696, "trades": 1666, "taker_buy_base": 44817.235, "taker_buy_quote": 392549.2728 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 8.85, "high": 8.9, "low": 8.79, "close": 8.87, "volume": 55487.534, "close_time": 1754510399999, "quote_volume": 490882.96085, "trades": 1037, "taker_buy_base": 27384.629, "taker_buy_quote": 242410.08675 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 8.87, "high": 8.88, "low": 8.83, "close": 8.86, "volume": 18288.539, "close_time": 1754524799999, "quote_volume": 161865.39985, "trades": 504, "taker_buy_base": 8350.56, "taker_buy_quote": 73936.60928 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 8.86, "high": 8.9, "low": 8.8, "close": 8.81, "volume": 29886.218, "close_time": 1754539199999, "quote_volume": 264452.88004, "trades": 818, "taker_buy_base": 15309.562, "taker_buy_quote": 135617.91592 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 8.81, "high": 8.89, "low": 8.8, "close": 8.86, "volume": 146384.774, "close_time": 1754553599999, "quote_volume": 1297228.39026, "trades": 2171, "taker_buy_base": 67927.164, "taker_buy_quote": 602327.07422 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 8.87, "high": 9.09, "low": 8.83, "close": 9.02, "volume": 161753.783, "close_time": 1754567999999, "quote_volume": 1448109.39413, "trades": 4712, "taker_buy_base": 95362.466, "taker_buy_quote": 853747.10908 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 9.02, "high": 9.05, "low": 8.96, "close": 9.04, "volume": 126528.147, "close_time": 1754582399999, "quote_volume": 1138406.90592, "trades": 2438, "taker_buy_base": 45750.083, "taker_buy_quote": 411829.18223 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 9.04, "high": 9.08, "low": 8.89, "close": 9.07, "volume": 40090.56, "close_time": 1754596799999, "quote_volume": 360703.0863, "trades": 1228, "taker_buy_base": 19739.362, "taker_buy_quote": 177837.95844 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 9.08, "high": 9.25, "low": 9.07, "close": 9.25, "volume": 73416.177, "close_time": 1754611199999, "quote_volume": 670755.51329, "trades": 1918, "taker_buy_base": 44591.022, "taker_buy_quote": 407929.8897 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 9.25, "high": 9.31, "low": 9.14, "close": 9.21, "volume": 69058.161, "close_time": 1754625599999, "quote_volume": 637154.90552, "trades": 2808, "taker_buy_base": 33838.768, "taker_buy_quote": 312330.83487 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 9.21, "high": 9.26, "low": 9.12, "close": 9.26, "volume": 34951.566, "close_time": 1754639999999, "quote_volume": 320614.96261, "trades": 1101, "taker_buy_base": 19104.155, "taker_buy_quote": 175183.95279 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 9.26, "high": 9.32, "low": 9.2, "close": 9.31, "volume": 45750.719, "close_time": 1754654399999, "quote_volume": 423728.83997, "trades": 1452, "taker_buy_base": 26457.77, "taker_buy_quote": 245062.34893 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 9.31, "high": 9.4, "low": 9.12, "close": 9.2, "volume": 87907.473, "close_time": 1754668799999, "quote_volume": 813449.05183, "trades": 2991, "taker_buy_base": 37253.92, "taker_buy_quote": 345029.63165 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 9.2, "high": 9.41, "low": 9.18, "close": 9.38, "volume": 71654.108, "close_time": 1754683199999, "quote_volume": 667605.06723, "trades": 2252, "taker_buy_base": 40613.017, "taker_buy_quote": 378732.59142 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 9.39, "high": 9.45, "low": 9.35, "close": 9.39, "volume": 33191.567, "close_time": 1754697599999, "quote_volume": 312082.1488, "trades": 941, "taker_buy_base": 17274.697, "taker_buy_quote": 162492.2749 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 9.41, "high": 9.5, "low": 9.39, "close": 9.4, "volume": 30172.37, "close_time": 1754711999999, "quote_volume": 284592.49532, "trades": 791, "taker_buy_base": 14206.918, "taker_buy_quote": 134052.11709 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 9.39, "high": 9.6, "low": 9.39, "close": 9.56, "volume": 95601.969, "close_time": 1754726399999, "quote_volume": 910462.8689, "trades": 2944, "taker_buy_base": 51158.007, "taker_buy_quote": 486956.72121 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 9.57, "high": 9.66, "low": 9.56, "close": 9.57, "volume": 59128.752, "close_time": 1754740799999, "quote_volume": 568461.13158, "trades": 1590, "taker_buy_base": 33976.873, "taker_buy_quote": 326797.68313 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 9.58, "high": 9.68, "low": 9.5, "close": 9.54, "volume": 48359.024, "close_time": 1754755199999, "quote_volume": 463149.65775, "trades": 1657, "taker_buy_base": 21617.276, "taker_buy_quote": 207207.56464 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 9.55, "high": 9.64, "low": 9.53, "close": 9.59, "volume": 31278.182, "close_time": 1754769599999, "quote_volume": 299959.34676, "trades": 931, "taker_buy_base": 18863.815, "taker_buy_quote": 180992.16822 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 9.59, "high": 9.66, "low": 9.52, "close": 9.53, "volume": 50948.956, "close_time": 1754783999999, "quote_volume": 488512.41927, "trades": 1358, "taker_buy_base": 25698.989, "taker_buy_quote": 246632.67075 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 9.52, "high": 9.66, "low": 9.52, "close": 9.64, "volume": 63583.959, "close_time": 1754798399999, "quote_volume": 610651.51563, "trades": 2306, "taker_buy_base": 25819.198, "taker_buy_quote": 248121.34614 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 9.63, "high": 9.69, "low": 9.3, "close": 9.32, "volume": 73507.674, "close_time": 1754812799999, "quote_volume": 697674.53631, "trades": 2835, "taker_buy_base": 26898.884, "taker_buy_quote": 255054.60788 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 9.32, "high": 9.4, "low": 9.23, "close": 9.29, "volume": 75619.305, "close_time": 1754827199999, "quote_volume": 704321.58077, "trades": 2277, "taker_buy_base": 39791.814, "taker_buy_quote": 370651.6938 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 9.28, "high": 9.38, "low": 9.23, "close": 9.33, "volume": 60585.355, "close_time": 1754841599999, "quote_volume": 565232.14789, "trades": 1500, "taker_buy_base": 28215.578, "taker_buy_quote": 263257.76521 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 9.33, "high": 9.35, "low": 9.22, "close": 9.32, "volume": 52567.04, "close_time": 1754855999999, "quote_volume": 487927.16583, "trades": 1604, "taker_buy_base": 24685.088, "taker_buy_quote": 229142.86147 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 9.32, "high": 9.33, "low": 9.1, "close": 9.28, "volume": 69316.194, "close_time": 1754870399999, "quote_volume": 640414.71922, "trades": 2277, "taker_buy_base": 31009.59, "taker_buy_quote": 286849.12409 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 9.27, "high": 9.54, "low": 9.24, "close": 9.43, "volume": 65948.036, "close_time": 1754884799999, "quote_volume": 621170.14678, "trades": 2185, "taker_buy_base": 32281.966, "taker_buy_quote": 304018.24945 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 9.44, "high": 9.48, "low": 9.17, "close": 9.19, "volume": 219580.695, "close_time": 1754899199999, "quote_volume": 2053192.95063, "trades": 4197, "taker_buy_base": 103907.191, "taker_buy_quote": 971829.96633 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 9.18, "high": 9.25, "low": 8.91, "close": 8.93, "volume": 188732.536, "close_time": 1754913599999, "quote_volume": 1712366.92545, "trades": 4680, "taker_buy_base": 79413.559, "taker_buy_quote": 720472.12732 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 8.93, "high": 9.04, "low": 8.88, "close": 9.03, "volume": 140016.799, "close_time": 1754927999999, "quote_volume": 1254655.30821, "trades": 3209, "taker_buy_base": 76842.038, "taker_buy_quote": 688881.91908 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 9.04, "high": 9.1, "low": 8.89, "close": 8.95, "volume": 96465.491, "close_time": 1754942399999, "quote_volume": 868238.03534, "trades": 2507, "taker_buy_base": 43110.091, "taker_buy_quote": 387962.10275 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 8.94, "high": 8.97, "low": 8.74, "close": 8.8, "volume": 82154.894, "close_time": 1754956799999, "quote_volume": 727169.4954, "trades": 2048, "taker_buy_base": 40967.583, "taker_buy_quote": 363166.19156 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 8.79, "high": 8.93, "low": 8.79, "close": 8.87, "volume": 38738.084, "close_time": 1754971199999, "quote_volume": 343960.57314, "trades": 884, "taker_buy_base": 22870.279, "taker_buy_quote": 203109.91462 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 8.87, "high": 8.94, "low": 8.78, "close": 8.89, "volume": 48006.85, "close_time": 1754985599999, "quote_volume": 425748.77987, "trades": 1467, "taker_buy_base": 22486.5, "taker_buy_quote": 199369.13795 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 8.89, "high": 8.89, "low": 8.7, "close": 8.77, "volume": 120640.223, "close_time": 1754999999999, "quote_volume": 1059224.63738, "trades": 4021, "taker_buy_base": 53773.875, "taker_buy_quote": 472260.88415 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 8.78, "high": 9.05, "low": 8.74, "close": 9.04, "volume": 194432.936, "close_time": 1755014399999, "quote_volume": 1730003.87297, "trades": 5301, "taker_buy_base": 100823.593, "taker_buy_quote": 897256.9695 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 9.03, "high": 9.21, "low": 9.01, "close": 9.18, "volume": 119951.375, "close_time": 1755028799999, "quote_volume": 1093359.61473, "trades": 3826, "taker_buy_base": 59672.816, "taker_buy_quote": 543925.68217 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 9.2, "high": 9.4, "low": 9.15, "close": 9.22, "volume": 190168.073, "close_time": 1755043199999, "quote_volume": 1755597.32737, "trades": 4536, "taker_buy_base": 104451.02, "taker_buy_quote": 964921.58377 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 9.23, "high": 9.37, "low": 9.1, "close": 9.31, "volume": 122034.143, "close_time": 1755057599999, "quote_volume": 1127729.1699, "trades": 3292, "taker_buy_base": 52966.314, "taker_buy_quote": 489934.32733 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 9.3, "high": 9.37, "low": 9.19, "close": 9.34, "volume": 92604.906, "close_time": 1755071999999, "quote_volume": 859485.89411, "trades": 2586, "taker_buy_base": 44846.471, "taker_buy_quote": 416212.07468 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 9.35, "high": 9.59, "low": 9.35, "close": 9.55, "volume": 130645.56, "close_time": 1755086399999, "quote_volume": 1240974.67046, "trades": 3698, "taker_buy_base": 67610.709, "taker_buy_quote": 642276.98878 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 9.54, "high": 9.74, "low": 9.37, "close": 9.59, "volume": 460367.352, "close_time": 1755100799999, "quote_volume": 4392313.65844, "trades": 12880, "taker_buy_base": 235988.762, "taker_buy_quote": 2253231.16995 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 9.59, "high": 9.66, "low": 9.45, "close": 9.58, "volume": 146696.068, "close_time": 1755115199999, "quote_volume": 1403658.12255, "trades": 4180, "taker_buy_base": 72606.71, "taker_buy_quote": 695146.61374 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 9.59, "high": 9.69, "low": 9.52, "close": 9.63, "volume": 84162.753, "close_time": 1755129599999, "quote_volume": 807341.17276, "trades": 2661, "taker_buy_base": 38271.217, "taker_buy_quote": 367202.36326 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 9.63, "high": 10.22, "low": 9.56, "close": 10.02, "volume": 372575.661, "close_time": 1755143999999, "quote_volume": 3700348.35667, "trades": 11147, "taker_buy_base": 153723.238, "taker_buy_quote": 1528357.84963 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 10.0, "high": 10.09, "low": 9.61, "close": 9.67, "volume": 280322.729, "close_time": 1755158399999, "quote_volume": 2744568.58505, "trades": 7537, "taker_buy_base": 136459.931, "taker_buy_quote": 1337653.80455 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 9.68, "high": 9.68, "low": 9.37, "close": 9.49, "volume": 164593.49, "close_time": 1755172799999, "quote_volume": 1561853.23273, "trades": 5374, "taker_buy_base": 76328.797, "taker_buy_quote": 724006.09849 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 9.48, "high": 9.55, "low": 8.75, "close": 9.06, "volume": 1084153.933, "close_time": 1755187199999, "quote_volume": 9896665.3945, "trades": 19531, "taker_buy_base": 497631.95, "taker_buy_quote": 4540080.57194 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 9.05, "high": 9.05, "low": 8.87, "close": 8.97, "volume": 190222.792, "close_time": 1755201599999, "quote_volume": 1706429.12529, "trades": 5400, "taker_buy_base": 88182.895, "taker_buy_quote": 791176.90275 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 8.96, "high": 9.12, "low": 8.82, "close": 9.1, "volume": 98228.536, "close_time": 1755215999999, "quote_volume": 879867.30836, "trades": 3116, "taker_buy_base": 54083.206, "taker_buy_quote": 485362.98969 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 9.09, "high": 9.29, "low": 8.99, "close": 9.23, "volume": 74802.318, "close_time": 1755230399999, "quote_volume": 683383.94377, "trades": 2429, "taker_buy_base": 37816.69, "taker_buy_quote": 345613.52481 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 9.23, "high": 9.27, "low": 9.14, "close": 9.22, "volume": 64039.996, "close_time": 1755244799999, "quote_volume": 590745.0592, "trades": 1865, "taker_buy_base": 33146.19, "taker_buy_quote": 305768.97294 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 9.22, "high": 9.24, "low": 9.12, "close": 9.21, "volume": 46910.974, "close_time": 1755259199999, "quote_volume": 430854.85182, "trades": 2027, "taker_buy_base": 24948.906, "taker_buy_quote": 229231.95346 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 9.2, "high": 9.26, "low": 8.87, "close": 8.91, "volume": 377194.491, "close_time": 1755273599999, "quote_volume": 3417781.17694, "trades": 9633, "taker_buy_base": 192647.291, "taker_buy_quote": 1744534.06914 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 8.91, "high": 9.27, "low": 8.84, "close": 9.22, "volume": 237527.746, "close_time": 1755287999999, "quote_volume": 2162727.06922, "trades": 7310, "taker_buy_base": 119762.151, "taker_buy_quote": 1089603.08589 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 9.21, "high": 9.65, "low": 9.12, "close": 9.25, "volume": 321949.844, "close_time": 1755302399999, "quote_volume": 3012422.30904, "trades": 11434, "taker_buy_base": 142678.455, "taker_buy_quote": 1337031.94835 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 9.25, "high": 9.34, "low": 9.18, "close": 9.18, "volume": 80200.213, "close_time": 1755316799999, "quote_volume": 742372.86595, "trades": 2909, "taker_buy_base": 30704.672, "taker_buy_quote": 284287.30093 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 9.19, "high": 9.21, "low": 9.09, "close": 9.16, "volume": 88497.327, "close_time": 1755331199999, "quote_volume": 808925.5251, "trades": 2715, "taker_buy_base": 53896.131, "taker_buy_quote": 492570.92801 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 9.16, "high": 9.23, "low": 9.02, "close": 9.03, "volume": 85423.737, "close_time": 1755345599999, "quote_volume": 780467.22309, "trades": 3328, "taker_buy_base": 48129.829, "taker_buy_quote": 439925.80204 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 9.03, "high": 9.13, "low": 9.02, "close": 9.09, "volume": 132747.133, "close_time": 1755359999999, "quote_volume": 1205827.38849, "trades": 2930, "taker_buy_base": 74238.777, "taker_buy_quote": 674654.82699 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 9.09, "high": 9.17, "low": 9.09, "close": 9.11, "volume": 64989.327, "close_time": 1755374399999, "quote_volume": 593108.03646, "trades": 2039, "taker_buy_base": 22146.564, "taker_buy_quote": 202272.34945 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 9.1, "high": 9.14, "low": 9.08, "close": 9.12, "volume": 27889.74, "close_time": 1755388799999, "quote_volume": 254012.97158, "trades": 1241, "taker_buy_base": 8620.757, "taker_buy_quote": 78562.52412 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 9.12, "high": 9.19, "low": 9.06, "close": 9.15, "volume": 35254.348, "close_time": 1755403199999, "quote_volume": 322085.08956, "trades": 1248, "taker_buy_base": 18932.94, "taker_buy_quote": 173044.14319 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 9.15, "high": 9.25, "low": 9.15, "close": 9.18, "volume": 39586.427, "close_time": 1755417599999, "quote_volume": 364489.48475, "trades": 1372, "taker_buy_base": 23731.002, "taker_buy_quote": 218619.62363 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 9.19, "high": 9.31, "low": 9.16, "close": 9.29, "volume": 110474.688, "close_time": 1755431999999, "quote_volume": 1022761.1918, "trades": 2357, "taker_buy_base": 66030.729, "taker_buy_quote": 611511.82469 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 9.29, "high": 9.56, "low": 9.26, "close": 9.46, "volume": 225451.044, "close_time": 1755446399999, "quote_volume": 2119827.66379, "trades": 5489, "taker_buy_base": 131688.395, "taker_buy_quote": 1238659.35139 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 9.46, "high": 9.5, "low": 9.21, "close": 9.25, "volume": 108546.444, "close_time": 1755460799999, "quote_volume": 1013858.2278, "trades": 3295, "taker_buy_base": 42549.867, "taker_buy_quote": 397211.86939 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 9.25, "high": 9.34, "low": 9.23, "close": 9.24, "volume": 42650.782, "close_time": 1755475199999, "quote_volume": 395423.88745, "trades": 1406, "taker_buy_base": 21059.168, "taker_buy_quote": 195351.86129 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 9.24, "high": 9.25, "low": 8.9, "close": 9.0, "volume": 247690.419, "close_time": 1755489599999, "quote_volume": 2243072.59245, "trades": 6355, "taker_buy_base": 108543.152, "taker_buy_quote": 984135.46737 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 9.0, "high": 9.08, "low": 8.88, "close": 8.98, "volume": 121532.962, "close_time": 1755503999999, "quote_volume": 1091693.81295, "trades": 3650, "taker_buy_base": 55367.896, "taker_buy_quote": 497090.89201 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 8.99, "high": 9.07, "low": 8.9, "close": 9.04, "volume": 98621.305, "close_time": 1755518399999, "quote_volume": 887244.3539, "trades": 3217, "taker_buy_base": 62624.389, "taker_buy_quote": 563671.98197 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 9.03, "high": 9.09, "low": 8.96, "close": 9.05, "volume": 73280.058, "close_time": 1755532799999, "quote_volume": 661646.76111, "trades": 2346, "taker_buy_base": 38883.576, "taker_buy_quote": 351189.47253 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 9.05, "high": 9.16, "low": 8.99, "close": 9.08, "volume": 93980.71, "close_time": 1755547199999, "quote_volume": 854698.24887, "trades": 1942, "taker_buy_base": 51936.499, "taker_buy_quote": 473265.88751 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 9.07, "high": 9.15, "low": 9.03, "close": 9.08, "volume": 34718.134, "close_time": 1755561599999, "quote_volume": 315746.63071, "trades": 1730, "taker_buy_base": 16790.113, "taker_buy_quote": 152710.0432 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 9.07, "high": 9.14, "low": 8.87, "close": 8.9, "volume": 104918.964, "close_time": 1755575999999, "quote_volume": 943219.85823, "trades": 3129, "taker_buy_base": 39311.336, "taker_buy_quote": 353698.12864 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 8.89, "high": 9.04, "low": 8.84, "close": 8.96, "volume": 79580.217, "close_time": 1755590399999, "quote_volume": 710469.31936, "trades": 2226, "taker_buy_base": 39453.725, "taker_buy_quote": 352384.88513 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 8.97, "high": 9.03, "low": 8.91, "close": 9.01, "volume": 38105.012, "close_time": 1755604799999, "quote_volume": 342426.11131, "trades": 1129, "taker_buy_base": 18423.163, "taker_buy_quote": 165562.66855 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 9.01, "high": 9.03, "low": 8.66, "close": 8.7, "volume": 275097.628, "close_time": 1755619199999, "quote_volume": 2413368.22999, "trades": 6368, "taker_buy_base": 111136.33, "taker_buy_quote": 975908.8642 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 8.7, "high": 8.76, "low": 8.6, "close": 8.66, "volume": 169971.29, "close_time": 1755633599999, "quote_volume": 1476193.17166, "trades": 6021, "taker_buy_base": 78900.555, "taker_buy_quote": 685843.6384 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 8.67, "high": 8.72, "low": 8.6, "close": 8.62, "volume": 52794.492, "close_time": 1755647999999, "quote_volume": 457474.09013, "trades": 1771, "taker_buy_base": 22562.354, "taker_buy_quote": 195618.78076 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 8.62, "high": 8.72, "low": 8.56, "close": 8.69, "volume": 54085.198, "close_time": 1755662399999, "quote_volume": 468237.11501, "trades": 1520, "taker_buy_base": 23037.923, "taker_buy_quote": 199388.03483 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 8.7, "high": 8.79, "low": 8.7, "close": 8.74, "volume": 31525.751, "close_time": 1755676799999, "quote_volume": 275936.38695, "trades": 896, "taker_buy_base": 15374.398, "taker_buy_quote": 134582.82152 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 8.74, "high": 8.83, "low": 8.7, "close": 8.78, "volume": 56567.336, "close_time": 1755691199999, "quote_volume": 497250.00751, "trades": 1914, "taker_buy_base": 27399.607, "taker_buy_quote": 240970.68468 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 8.79, "high": 8.89, "low": 8.62, "close": 8.81, "volume": 123814.365, "close_time": 1755705599999, "quote_volume": 1084277.03475, "trades": 4938, "taker_buy_base": 64095.183, "taker_buy_quote": 561693.47411 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 8.81, "high": 8.93, "low": 8.78, "close": 8.92, "volume": 61703.958, "close_time": 1755719999999, "quote_volume": 546484.53867, "trades": 2148, "taker_buy_base": 31251.15, "taker_buy_quote": 276968.91907 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 8.92, "high": 8.94, "low": 8.87, "close": 8.9, "volume": 38952.049, "close_time": 1755734399999, "quote_volume": 347042.75972, "trades": 1039, "taker_buy_base": 18985.911, "taker_buy_quote": 169114.06987 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 8.91, "high": 8.95, "low": 8.79, "close": 8.84, "volume": 47328.259, "close_time": 1755748799999, "quote_volume": 420208.62481, "trades": 1456, "taker_buy_base": 23889.136, "taker_buy_quote": 212163.94493 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 8.83, "high": 8.87, "low": 8.76, "close": 8.79, "volume": 38240.463, "close_time": 1755763199999, "quote_volume": 337216.97108, "trades": 911, "taker_buy_base": 18468.974, "taker_buy_quote": 162978.04607 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 8.79, "high": 8.81, "low": 8.52, "close": 8.57, "volume": 157727.876, "close_time": 1755777599999, "quote_volume": 1360748.57219, "trades": 2945, "taker_buy_base": 63852.569, "taker_buy_quote": 551204.54681 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 8.56, "high": 8.61, "low": 8.36, "close": 8.41, "volume": 232686.783, "close_time": 1755791999999, "quote_volume": 1976127.35727, "trades": 4964, "taker_buy_base": 106485.381, "taker_buy_quote": 904807.65773 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 8.41, "high": 8.47, "low": 8.31, "close": 8.4, "volume": 129210.743, "close_time": 1755806399999, "quote_volume": 1083886.22669, "trades": 2462, "taker_buy_base": 61895.207, "taker_buy_quote": 519266.90847 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 8.4, "high": 8.46, "low": 8.38, "close": 8.4, "volume": 64921.617, "close_time": 1755820799999, "quote_volume": 546533.89644, "trades": 1583, "taker_buy_base": 32524.453, "taker_buy_quote": 273868.41488 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 8.4, "high": 8.5, "low": 8.38, "close": 8.42, "volume": 62676.213, "close_time": 1755835199999, "quote_volume": 529285.16036, "trades": 1346, "taker_buy_base": 31772.013, "taker_buy_quote": 268461.40087 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 8.42, "high": 8.49, "low": 8.41, "close": 8.48, "volume": 43131.907, "close_time": 1755849599999, "quote_volume": 364634.09136, "trades": 893, "taker_buy_base": 22924.928, "taker_buy_quote": 193857.49048 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 8.48, "high": 8.51, "low": 8.36, "close": 8.37, "volume": 72816.396, "close_time": 1755863999999, "quote_volume": 614333.58177, "trades": 1885, "taker_buy_base": 29635.59, "taker_buy_quote": 249911.19054 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 8.38, "high": 8.9, "low": 8.21, "close": 8.78, "volume": 413047.235, "close_time": 1755878399999, "quote_volume": 3548350.9828, "trades": 11041, "taker_buy_base": 207949.185, "taker_buy_quote": 1786248.58738 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 8.78, "high": 9.0, "low": 8.78, "close": 8.96, "volume": 246544.318, "close_time": 1755892799999, "quote_volume": 2197802.68818, "trades": 5870, "taker_buy_base": 135147.09, "taker_buy_quote": 1205288.47898 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 8.97, "high": 9.02, "low": 8.92, "close": 9.0, "volume": 71012.801, "close_time": 1755907199999, "quote_volume": 636822.06455, "trades": 1880, "taker_buy_base": 35524.859, "taker_buy_quote": 318756.80832 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 9.0, "high": 9.02, "low": 8.7, "close": 8.77, "volume": 62836.357, "close_time": 1755921599999, "quote_volume": 558341.22539, "trades": 2200, "taker_buy_base": 26804.305, "taker_buy_quote": 238423.67652 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 8.77, "high": 8.99, "low": 8.77, "close": 8.86, "volume": 75343.06, "close_time": 1755935999999, "quote_volume": 671400.31383, "trades": 1734, "taker_buy_base": 45000.825, "taker_buy_quote": 400914.02005 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 8.87, "high": 8.94, "low": 8.82, "close": 8.84, "volume": 40209.598, "close_time": 1755950399999, "quote_volume": 357145.52859, "trades": 1332, "taker_buy_base": 19174.875, "taker_buy_quote": 170317.86978 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 8.85, "high": 8.9, "low": 8.81, "close": 8.86, "volume": 57406.804, "close_time": 1755964799999, "quote_volume": 508786.01981, "trades": 1846, "taker_buy_base": 29586.705, "taker_buy_quote": 262340.82016 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 8.86, "high": 8.92, "low": 8.82, "close": 8.92, "volume": 37908.488, "close_time": 1755979199999, "quote_volume": 336688.44047, "trades": 1206, "taker_buy_base": 25202.749, "taker_buy_quote": 223861.43245 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 8.92, "high": 8.93, "low": 8.87, "close": 8.9, "volume": 38090.65, "close_time": 1755993599999, "quote_volume": 338647.50129, "trades": 1676, "taker_buy_base": 21009.465, "taker_buy_quote": 186824.57112 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 8.91, "high": 8.93, "low": 8.75, "close": 8.81, "volume": 121039.752, "close_time": 1756007999999, "quote_volume": 1065175.7035, "trades": 3566, "taker_buy_base": 40314.376, "taker_buy_quote": 355472.39243 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 8.81, "high": 8.81, "low": 8.68, "close": 8.68, "volume": 58816.466, "close_time": 1756022399999, "quote_volume": 515030.01791, "trades": 2298, "taker_buy_base": 27271.011, "taker_buy_quote": 239037.51588 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 8.67, "high": 8.73, "low": 8.57, "close": 8.62, "volume": 55753.935, "close_time": 1756036799999, "quote_volume": 482307.06005, "trades": 1445, "taker_buy_base": 16661.838, "taker_buy_quote": 144135.37976 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 8.61, "high": 8.73, "low": 8.6, "close": 8.66, "volume": 37147.001, "close_time": 1756051199999, "quote_volume": 321772.77773, "trades": 1287, "taker_buy_base": 18348.501, "taker_buy_quote": 159045.82784 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 8.66, "high": 8.95, "low": 8.54, "close": 8.71, "volume": 186460.427, "close_time": 1756065599999, "quote_volume": 1626809.79603, "trades": 5760, "taker_buy_base": 84432.266, "taker_buy_quote": 737283.07164 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 8.71, "high": 8.74, "low": 8.54, "close": 8.67, "volume": 94498.101, "close_time": 1756079999999, "quote_volume": 817970.19433, "trades": 3041, "taker_buy_base": 47905.798, "taker_buy_quote": 414771.58605 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 8.68, "high": 8.77, "low": 8.52, "close": 8.66, "volume": 57119.02, "close_time": 1756094399999, "quote_volume": 493733.74628, "trades": 1818, "taker_buy_base": 32120.985, "taker_buy_quote": 277774.66652 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 8.67, "high": 8.67, "low": 8.37, "close": 8.4, "volume": 94481.717, "close_time": 1756108799999, "quote_volume": 804316.99538, "trades": 2778, "taker_buy_base": 45437.471, "taker_buy_quote": 387073.50803 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 8.41, "high": 8.45, "low": 8.29, "close": 8.4, "volume": 70397.717, "close_time": 1756123199999, "quote_volume": 590152.58387, "trades": 1803, "taker_buy_base": 38502.942, "taker_buy_quote": 322986.89385 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 8.4, "high": 8.48, "low": 8.34, "close": 8.41, "volume": 65444.593, "close_time": 1756137599999, "quote_volume": 550587.19859, "trades": 1463, "taker_buy_base": 32276.061, "taker_buy_quote": 271564.01195 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 8.42, "high": 8.46, "low": 8.19, "close": 8.21, "volume": 127200.119, "close_time": 1756151999999, "quote_volume": 1059378.19272, "trades": 3543, "taker_buy_base": 70840.267, "taker_buy_quote": 590765.02471 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 8.21, "high": 8.24, "low": 8.02, "close": 8.19, "volume": 172279.103, "close_time": 1756166399999, "quote_volume": 1397723.58643, "trades": 3808, "taker_buy_base": 82157.417, "taker_buy_quote": 666794.7387 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 8.18, "high": 8.3, "low": 8.12, "close": 8.24, "volume": 68924.465, "close_time": 1756180799999, "quote_volume": 565033.11921, "trades": 1584, "taker_buy_base": 32743.942, "taker_buy_quote": 268523.56068 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 8.24, "high": 8.33, "low": 8.21, "close": 8.3, "volume": 27487.282, "close_time": 1756195199999, "quote_volume": 226953.11827, "trades": 957, "taker_buy_base": 12693.141, "taker_buy_quote": 104890.66813 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 8.29, "high": 8.31, "low": 8.21, "close": 8.24, "volume": 34285.251, "close_time": 1756209599999, "quote_volume": 283422.14768, "trades": 923, "taker_buy_base": 17595.49, "taker_buy_quote": 145548.61001 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 8.23, "high": 8.42, "low": 8.2, "close": 8.34, "volume": 191109.184, "close_time": 1756223999999, "quote_volume": 1590090.6662, "trades": 3798, "taker_buy_base": 98498.628, "taker_buy_quote": 820085.47195 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 8.35, "high": 8.51, "low": 8.33, "close": 8.5, "volume": 50656.487, "close_time": 1756238399999, "quote_volume": 426694.04035, "trades": 1965, "taker_buy_base": 20127.205, "taker_buy_quote": 169475.89658 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 8.5, "high": 8.52, "low": 8.43, "close": 8.44, "volume": 43562.82, "close_time": 1756252799999, "quote_volume": 369671.17277, "trades": 1508, "taker_buy_base": 18044.242, "taker_buy_quote": 153106.68999 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 8.44, "high": 8.48, "low": 8.38, "close": 8.45, "volume": 55095.559, "close_time": 1756267199999, "quote_volume": 463859.55493, "trades": 1630, "taker_buy_base": 35052.663, "taker_buy_quote": 295257.43499 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 8.44, "high": 8.49, "low": 8.36, "close": 8.39, "volume": 31828.275, "close_time": 1756281599999, "quote_volume": 268265.37918, "trades": 890, "taker_buy_base": 15551.087, "taker_buy_quote": 131128.17588 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 8.39, "high": 8.45, "low": 8.36, "close": 8.44, "volume": 43172.348, "close_time": 1756295999999, "quote_volume": 363625.77688, "trades": 899, "taker_buy_base": 23629.724, "taker_buy_quote": 199085.76133 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 8.44, "high": 8.51, "low": 8.38, "close": 8.48, "volume": 74458.781, "close_time": 1756310399999, "quote_volume": 628691.90853, "trades": 1779, "taker_buy_base": 33639.011, "taker_buy_quote": 284110.32593 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 8.48, "high": 8.5, "low": 8.38, "close": 8.43, "volume": 38269.061, "close_time": 1756324799999, "quote_volume": 323396.68399, "trades": 1121, "taker_buy_base": 20772.059, "taker_buy_quote": 175573.27431 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 8.44, "high": 8.5, "low": 8.36, "close": 8.41, "volume": 122903.445, "close_time": 1756339199999, "quote_volume": 1036468.58615, "trades": 3450, "taker_buy_base": 59985.646, "taker_buy_quote": 506068.45532 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 8.41, "high": 8.5, "low": 8.36, "close": 8.48, "volume": 49861.689, "close_time": 1756353599999, "quote_volume": 420018.15983, "trades": 1671, "taker_buy_base": 25584.827, "taker_buy_quote": 215402.50845 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 8.48, "high": 8.55, "low": 8.47, "close": 8.51, "volume": 35484.646, "close_time": 1756367999999, "quote_volume": 302052.24665, "trades": 1132, "taker_buy_base": 17877.136, "taker_buy_quote": 152204.47575 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 8.51, "high": 8.57, "low": 8.5, "close": 8.53, "volume": 40880.879, "close_time": 1756382399999, "quote_volume": 348813.20744, "trades": 914, "taker_buy_base": 20630.61, "taker_buy_quote": 176072.27427 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 8.53, "high": 8.68, "low": 8.51, "close": 8.54, "volume": 79261.259, "close_time": 1756396799999, "quote_volume": 679476.73846, "trades": 2040, "taker_buy_base": 35983.842, "taker_buy_quote": 308646.45975 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 8.55, "high": 8.6, "low": 8.44, "close": 8.47, "volume": 56498.171, "close_time": 1756411199999, "quote_volume": 480457.92101, "trades": 1491, "taker_buy_base": 23420.421, "taker_buy_quote": 199170.45516 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 8.47, "high": 8.59, "low": 8.46, "close": 8.57, "volume": 33014.505, "close_time": 1756425599999, "quote_volume": 281636.15123, "trades": 1115, "taker_buy_base": 16875.854, "taker_buy_quote": 144087.1358 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 8.56, "high": 8.6, "low": 8.47, "close": 8.55, "volume": 36935.893, "close_time": 1756439999999, "quote_volume": 314808.79345, "trades": 1316, "taker_buy_base": 19784.177, "taker_buy_quote": 168640.64544 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 8.54, "high": 8.56, "low": 8.36, "close": 8.37, "volume": 180737.437, "close_time": 1756454399999, "quote_volume": 1530061.92821, "trades": 2484, "taker_buy_base": 100081.295, "taker_buy_quote": 847206.28453 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 8.37, "high": 8.39, "low": 8.25, "close": 8.35, "volume": 71068.151, "close_time": 1756468799999, "quote_volume": 591454.83978, "trades": 1377, "taker_buy_base": 36076.083, "taker_buy_quote": 300397.51343 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 8.35, "high": 8.5, "low": 8.21, "close": 8.27, "volume": 168136.061, "close_time": 1756483199999, "quote_volume": 1401315.4666, "trades": 2910, "taker_buy_base": 86278.904, "taker_buy_quote": 719828.09246 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 8.27, "high": 8.32, "low": 8.21, "close": 8.29, "volume": 77060.449, "close_time": 1756497599999, "quote_volume": 636674.41297, "trades": 1840, "taker_buy_base": 42680.798, "taker_buy_quote": 352662.8471 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 8.29, "high": 8.39, "low": 8.24, "close": 8.37, "volume": 49493.959, "close_time": 1756511999999, "quote_volume": 412133.84201, "trades": 1250, "taker_buy_base": 26612.044, "taker_buy_quote": 221579.64902 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 8.36, "high": 8.42, "low": 8.23, "close": 8.41, "volume": 52928.993, "close_time": 1756526399999, "quote_volume": 440723.83053, "trades": 1304, "taker_buy_base": 25627.034, "taker_buy_quote": 213431.75483 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 8.41, "high": 8.41, "low": 8.37, "close": 8.4, "volume": 26404.71, "close_time": 1756540799999, "quote_volume": 221303.64916, "trades": 940, "taker_buy_base": 11094.048, "taker_buy_quote": 92977.29699 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 8.4, "high": 8.42, "low": 8.36, "close": 8.41, "volume": 29914.663, "close_time": 1756555199999, "quote_volume": 250973.28564, "trades": 579, "taker_buy_base": 16814.112, "taker_buy_quote": 141115.12159 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 8.41, "high": 8.41, "low": 8.31, "close": 8.39, "volume": 35101.256, "close_time": 1756569599999, "quote_volume": 293576.17176, "trades": 898, "taker_buy_base": 15990.279, "taker_buy_quote": 133723.5044 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 8.38, "high": 8.39, "low": 8.34, "close": 8.37, "volume": 29527.711, "close_time": 1756583999999, "quote_volume": 246987.16918, "trades": 667, "taker_buy_base": 17457.351, "taker_buy_quote": 146054.40203 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 8.36, "high": 8.38, "low": 8.33, "close": 8.37, "volume": 21219.636, "close_time": 1756598399999, "quote_volume": 177210.15076, "trades": 501, "taker_buy_base": 9872.346, "taker_buy_quote": 82437.44735 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 8.37, "high": 8.44, "low": 8.36, "close": 8.43, "volume": 19153.859, "close_time": 1756612799999, "quote_volume": 161057.95381, "trades": 412, "taker_buy_base": 9326.792, "taker_buy_quote": 78424.1244 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 8.43, "high": 8.43, "low": 8.37, "close": 8.39, "volume": 27714.459, "close_time": 1756627199999, "quote_volume": 232590.13473, "trades": 480, "taker_buy_base": 13022.95, "taker_buy_quote": 109307.05141 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 8.39, "high": 8.95, "low": 8.39, "close": 8.59, "volume": 529203.45, "close_time": 1756641599999, "quote_volume": 4614039.66287, "trades": 9279, "taker_buy_base": 287163.393, "taker_buy_quote": 2504228.38931 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 8.59, "high": 8.65, "low": 8.44, "close": 8.54, "volume": 159046.688, "close_time": 1756655999999, "quote_volume": 1351838.65207, "trades": 2596, "taker_buy_base": 77074.492, "taker_buy_quote": 655205.66135 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 8.53, "high": 8.7, "low": 8.48, "close": 8.67, "volume": 169495.243, "close_time": 1756670399999, "quote_volume": 1460806.72953, "trades": 2474, "taker_buy_base": 85200.299, "taker_buy_quote": 734624.14298 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 8.68, "high": 8.82, "low": 8.57, "close": 8.62, "volume": 112428.446, "close_time": 1756684799999, "quote_volume": 975676.92092, "trades": 2428, "taker_buy_base": 55185.83, "taker_buy_quote": 478783.90861 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 8.63, "high": 8.66, "low": 8.34, "close": 8.49, "volume": 101698.277, "close_time": 1756699199999, "quote_volume": 862656.39496, "trades": 3351, "taker_buy_base": 48866.601, "taker_buy_quote": 414781.33064 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 8.48, "high": 9.23, "low": 8.43, "close": 9.21, "volume": 849838.04, "close_time": 1756713599999, "quote_volume": 7497883.26061, "trades": 21737, "taker_buy_base": 467547.69, "taker_buy_quote": 4124804.90483 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 9.21, "high": 9.23, "low": 8.87, "close": 8.99, "volume": 470806.472, "close_time": 1756727999999, "quote_volume": 4265737.50681, "trades": 10257, "taker_buy_base": 237252.131, "taker_buy_quote": 2151272.31797 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 8.98, "high": 9.09, "low": 8.43, "close": 8.44, "volume": 510504.261, "close_time": 1756742399999, "quote_volume": 4394843.98612, "trades": 9317, "taker_buy_base": 215689.078, "taker_buy_quote": 1858630.02943 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 8.44, "high": 8.48, "low": 8.37, "close": 8.41, "volume": 102052.378, "close_time": 1756756799999, "quote_volume": 859362.57086, "trades": 2315, "taker_buy_base": 53201.46, "taker_buy_quote": 448132.53436 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 8.42, "high": 8.43, "low": 8.22, "close": 8.35, "volume": 168547.791, "close_time": 1756771199999, "quote_volume": 1399729.87276, "trades": 3315, "taker_buy_base": 76178.519, "taker_buy_quote": 632232.74098 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 8.34, "high": 8.39, "low": 8.25, "close": 8.36, "volume": 60906.258, "close_time": 1756785599999, "quote_volume": 505672.33293, "trades": 1784, "taker_buy_base": 32365.634, "taker_buy_quote": 268551.07836 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 8.36, "high": 8.4, "low": 8.32, "close": 8.36, "volume": 60459.764, "close_time": 1756799999999, "quote_volume": 505340.60108, "trades": 1204, "taker_buy_base": 22394.529, "taker_buy_quote": 187266.49536 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 8.37, "high": 8.48, "low": 8.36, "close": 8.39, "volume": 99304.232, "close_time": 1756814399999, "quote_volume": 836537.11182, "trades": 1703, "taker_buy_base": 39816.295, "taker_buy_quote": 335427.03497 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 8.39, "high": 8.44, "low": 8.26, "close": 8.33, "volume": 125089.021, "close_time": 1756828799999, "quote_volume": 1043543.83309, "trades": 3054, "taker_buy_base": 59555.979, "taker_buy_quote": 497008.23459 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 8.32, "high": 8.41, "low": 8.28, "close": 8.37, "volume": 57793.334, "close_time": 1756843199999, "quote_volume": 482601.17717, "trades": 1595, "taker_buy_base": 28671.047, "taker_buy_quote": 239460.38599 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 8.37, "high": 8.45, "low": 8.36, "close": 8.39, "volume": 45334.196, "close_time": 1756857599999, "quote_volume": 381090.20788, "trades": 1078, "taker_buy_base": 27022.43, "taker_buy_quote": 227115.41734 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 8.4, "high": 8.46, "low": 8.36, "close": 8.42, "volume": 36363.621, "close_time": 1756871999999, "quote_volume": 305977.41846, "trades": 966, "taker_buy_base": 20121.593, "taker_buy_quote": 169403.40742 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 8.42, "high": 8.45, "low": 8.36, "close": 8.39, "volume": 60213.427, "close_time": 1756886399999, "quote_volume": 505983.14201, "trades": 906, "taker_buy_base": 25874.584, "taker_buy_quote": 217407.43732 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 8.4, "high": 8.43, "low": 8.36, "close": 8.38, "volume": 51540.29, "close_time": 1756900799999, "quote_volume": 432498.9635, "trades": 928, "taker_buy_base": 23092.622, "taker_buy_quote": 193795.64035 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 8.39, "high": 8.47, "low": 8.37, "close": 8.44, "volume": 52597.966, "close_time": 1756915199999, "quote_volume": 442702.35725, "trades": 1535, "taker_buy_base": 24886.398, "taker_buy_quote": 209530.21714 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 8.44, "high": 8.45, "low": 8.4, "close": 8.43, "volume": 20055.44, "close_time": 1756929599999, "quote_volume": 168931.84544, "trades": 868, "taker_buy_base": 10940.824, "taker_buy_quote": 92182.5439 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 8.44, "high": 8.45, "low": 8.41, "close": 8.44, "volume": 24901.35, "close_time": 1756943999999, "quote_volume": 210002.30931, "trades": 845, "taker_buy_base": 14266.45, "taker_buy_quote": 120323.8595 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 8.44, "high": 8.46, "low": 8.34, "close": 8.35, "volume": 19752.496, "close_time": 1756958399999, "quote_volume": 165759.93853, "trades": 856, "taker_buy_base": 8406.517, "taker_buy_quote": 70588.21083 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 8.35, "high": 8.36, "low": 8.27, "close": 8.33, "volume": 43293.267, "close_time": 1756972799999, "quote_volume": 359558.61613, "trades": 1268, "taker_buy_base": 24437.422, "taker_buy_quote": 203010.28311 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 8.34, "high": 8.37, "low": 8.3, "close": 8.35, "volume": 19904.997, "close_time": 1756987199999, "quote_volume": 166020.74538, "trades": 896, "taker_buy_base": 10612.135, "taker_buy_quote": 88538.63726 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 8.35, "high": 8.37, "low": 8.14, "close": 8.22, "volume": 64767.152, "close_time": 1757001599999, "quote_volume": 533688.91364, "trades": 1776, "taker_buy_base": 29496.17, "taker_buy_quote": 243171.96051 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 8.22, "high": 8.29, "low": 8.22, "close": 8.25, "volume": 22502.473, "close_time": 1757015999999, "quote_volume": 185773.17805, "trades": 727, "taker_buy_base": 14808.441, "taker_buy_quote": 122259.17925 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 8.24, "high": 8.32, "low": 8.23, "close": 8.28, "volume": 18032.02, "close_time": 1757030399999, "quote_volume": 149230.36476, "trades": 524, "taker_buy_base": 9289.02, "taker_buy_quote": 76896.86308 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 8.29, "high": 8.34, "low": 8.29, "close": 8.34, "volume": 28236.276, "close_time": 1757044799999, "quote_volume": 235012.95407, "trades": 615, "taker_buy_base": 17163.832, "taker_buy_quote": 142862.7854 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 8.34, "high": 8.4, "low": 8.32, "close": 8.39, "volume": 27885.002, "close_time": 1757059199999, "quote_volume": 232978.96657, "trades": 839, "taker_buy_base": 16107.534, "taker_buy_quote": 134570.34141 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 8.39, "high": 8.42, "low": 8.36, "close": 8.39, "volume": 37012.894, "close_time": 1757073599999, "quote_volume": 310356.5071, "trades": 809, "taker_buy_base": 15406.61, "taker_buy_quote": 129255.475 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 8.39, "high": 8.45, "low": 8.26, "close": 8.32, "volume": 118205.082, "close_time": 1757087999999, "quote_volume": 989475.64849, "trades": 2880, "taker_buy_base": 63221.102, "taker_buy_quote": 529594.8832 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 8.32, "high": 8.35, "low": 8.29, "close": 8.35, "volume": 16599.9, "close_time": 1757102399999, "quote_volume": 138184.17305, "trades": 597, "taker_buy_base": 8496.814, "taker_buy_quote": 70746.01719 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 8.36, "high": 8.37, "low": 8.31, "close": 8.36, "volume": 27629.022, "close_time": 1757116799999, "quote_volume": 230546.90645, "trades": 798, "taker_buy_base": 18906.206, "taker_buy_quote": 157767.63141 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 8.36, "high": 8.38, "low": 8.35, "close": 8.38, "volume": 12711.51, "close_time": 1757131199999, "quote_volume": 106321.28746, "trades": 324, "taker_buy_base": 4764.361, "taker_buy_quote": 39854.19181 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 8.38, "high": 8.39, "low": 8.33, "close": 8.33, "volume": 16951.669, "close_time": 1757145599999, "quote_volume": 141717.86296, "trades": 431, "taker_buy_base": 7603.617, "taker_buy_quote": 63590.04537 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 8.34, "high": 8.35, "low": 8.29, "close": 8.33, "volume": 17967.934, "close_time": 1757159999999, "quote_volume": 149563.34835, "trades": 587, "taker_buy_base": 8880.969, "taker_buy_quote": 73940.797 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 8.33, "high": 8.34, "low": 8.28, "close": 8.31, "volume": 20953.565, "close_time": 1757174399999, "quote_volume": 174293.05098, "trades": 509, "taker_buy_base": 9673.972, "taker_buy_quote": 80492.40414 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 8.3, "high": 8.36, "low": 8.29, "close": 8.32, "volume": 25431.785, "close_time": 1757188799999, "quote_volume": 211620.88067, "trades": 1089, "taker_buy_base": 15680.62, "taker_buy_quote": 130540.0108 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 8.32, "high": 8.39, "low": 8.31, "close": 8.36, "volume": 18117.088, "close_time": 1757203199999, "quote_volume": 151601.94652, "trades": 504, "taker_buy_base": 10459.005, "taker_buy_quote": 87543.58432 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 8.36, "high": 8.52, "low": 8.36, "close": 8.5, "volume": 66116.239, "close_time": 1757217599999, "quote_volume": 558290.32585, "trades": 1384, "taker_buy_base": 25011.5, "taker_buy_quote": 210980.53792 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 8.5, "high": 8.52, "low": 8.45, "close": 8.49, "volume": 41216.991, "close_time": 1757231999999, "quote_volume": 349882.23878, "trades": 1163, "taker_buy_base": 18715.876, "taker_buy_quote": 158907.82296 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 8.5, "high": 8.51, "low": 8.44, "close": 8.46, "volume": 31158.734, "close_time": 1757246399999, "quote_volume": 263863.58441, "trades": 630, "taker_buy_base": 13699.824, "taker_buy_quote": 116025.47905 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 8.46, "high": 8.5, "low": 8.44, "close": 8.45, "volume": 32217.971, "close_time": 1757260799999, "quote_volume": 273000.62023, "trades": 823, "taker_buy_base": 18480.157, "taker_buy_quote": 156665.91008 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 8.45, "high": 8.5, "low": 8.42, "close": 8.49, "volume": 28193.253, "close_time": 1757275199999, "quote_volume": 238493.71071, "trades": 991, "taker_buy_base": 16482.326, "taker_buy_quote": 139431.35914 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 8.49, "high": 8.51, "low": 8.47, "close": 8.48, "volume": 22732.683, "close_time": 1757289599999, "quote_volume": 193005.6238, "trades": 510, "taker_buy_base": 13609.77, "taker_buy_quote": 115557.02052 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 8.49, "high": 8.57, "low": 8.45, "close": 8.54, "volume": 84057.765, "close_time": 1757303999999, "quote_volume": 715921.93493, "trades": 1587, "taker_buy_base": 32995.59, "taker_buy_quote": 280848.41748 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 8.55, "high": 8.56, "low": 8.47, "close": 8.49, "volume": 71566.627, "close_time": 1757318399999, "quote_volume": 609264.4364, "trades": 1384, "taker_buy_base": 39334.481, "taker_buy_quote": 334871.11886 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 8.49, "high": 8.63, "low": 8.49, "close": 8.61, "volume": 110129.977, "close_time": 1757332799999, "quote_volume": 943095.39817, "trades": 1592, "taker_buy_base": 66426.491, "taker_buy_quote": 568831.07251 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 8.6, "high": 8.68, "low": 8.56, "close": 8.63, "volume": 90381.962, "close_time": 1757347199999, "quote_volume": 779062.33133, "trades": 1660, "taker_buy_base": 42227.147, "taker_buy_quote": 364158.62028 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 8.64, "high": 8.65, "low": 8.56, "close": 8.59, "volume": 60181.141, "close_time": 1757361599999, "quote_volume": 518091.18551, "trades": 1438, "taker_buy_base": 23329.613, "taker_buy_quote": 200925.98138 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 8.59, "high": 8.64, "low": 8.55, "close": 8.61, "volume": 32594.061, "close_time": 1757375999999, "quote_volume": 280625.33188, "trades": 700, "taker_buy_base": 19509.07, "taker_buy_quote": 168030.93306 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 8.61, "high": 8.67, "low": 8.54, "close": 8.63, "volume": 45223.803, "close_time": 1757390399999, "quote_volume": 389102.72946, "trades": 1194, "taker_buy_base": 21616.234, "taker_buy_quote": 186075.26945 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 8.63, "high": 8.81, "low": 8.63, "close": 8.75, "volume": 96418.041, "close_time": 1757404799999, "quote_volume": 840666.76104, "trades": 2436, "taker_buy_base": 51689.46, "taker_buy_quote": 450661.44048 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 8.76, "high": 8.86, "low": 8.74, "close": 8.78, "volume": 59665.933, "close_time": 1757419199999, "quote_volume": 525726.35523, "trades": 1378, "taker_buy_base": 30044.78, "taker_buy_quote": 264764.53679 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 8.79, "high": 8.85, "low": 8.56, "close": 8.62, "volume": 107104.634, "close_time": 1757433599999, "quote_volume": 931606.49836, "trades": 3036, "taker_buy_base": 48712.447, "taker_buy_quote": 423830.04808 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 8.61, "high": 8.68, "low": 8.57, "close": 8.65, "volume": 75318.999, "close_time": 1757447999999, "quote_volume": 648636.24319, "trades": 1401, "taker_buy_base": 52683.248, "taker_buy_quote": 453655.08941 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 8.66, "high": 8.69, "low": 8.63, "close": 8.67, "volume": 15926.372, "close_time": 1757462399999, "quote_volume": 137891.94007, "trades": 525, "taker_buy_base": 8841.891, "taker_buy_quote": 76574.31879 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 8.68, "high": 8.78, "low": 8.61, "close": 8.77, "volume": 33666.724, "close_time": 1757476799999, "quote_volume": 293530.55949, "trades": 957, "taker_buy_base": 19143.522, "taker_buy_quote": 166868.76756 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 8.77, "high": 8.81, "low": 8.75, "close": 8.78, "volume": 38342.314, "close_time": 1757491199999, "quote_volume": 336738.20255, "trades": 1078, "taker_buy_base": 15534.316, "taker_buy_quote": 136487.29744 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 8.77, "high": 8.83, "low": 8.74, "close": 8.79, "volume": 57129.295, "close_time": 1757505599999, "quote_volume": 502123.65491, "trades": 1251, "taker_buy_base": 30137.776, "taker_buy_quote": 264949.78719 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 8.79, "high": 8.9, "low": 8.79, "close": 8.84, "volume": 97722.657, "close_time": 1757519999999, "quote_volume": 864745.71016, "trades": 2258, "taker_buy_base": 59102.783, "taker_buy_quote": 523094.19802 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 8.84, "high": 8.86, "low": 8.72, "close": 8.76, "volume": 23433.518, "close_time": 1757534399999, "quote_volume": 206506.32675, "trades": 1057, "taker_buy_base": 13245.975, "taker_buy_quote": 116753.19438 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 8.75, "high": 8.83, "low": 8.75, "close": 8.82, "volume": 17755.483, "close_time": 1757548799999, "quote_volume": 156237.2301, "trades": 605, "taker_buy_base": 9164.045, "taker_buy_quote": 80683.12357 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 8.82, "high": 8.85, "low": 8.8, "close": 8.84, "volume": 15381.749, "close_time": 1757563199999, "quote_volume": 135818.4759, "trades": 582, "taker_buy_base": 7832.034, "taker_buy_quote": 69162.52829 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 8.85, "high": 8.85, "low": 8.8, "close": 8.82, "volume": 20353.239, "close_time": 1757577599999, "quote_volume": 179627.65829, "trades": 713, "taker_buy_base": 12295.455, "taker_buy_quote": 108530.68461 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 8.82, "high": 8.86, "low": 8.78, "close": 8.78, "volume": 30204.031, "close_time": 1757591999999, "quote_volume": 266539.8062, "trades": 964, "taker_buy_base": 8814.343, "taker_buy_quote": 77762.39778 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 8.79, "high": 8.85, "low": 8.63, "close": 8.74, "volume": 88500.709, "close_time": 1757606399999, "quote_volume": 771851.60069, "trades": 3521, "taker_buy_base": 40832.522, "taker_buy_quote": 356006.9951 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 8.73, "high": 8.78, "low": 8.73, "close": 8.76, "volume": 32192.119, "close_time": 1757620799999, "quote_volume": 281871.06997, "trades": 1096, "taker_buy_base": 20440.699, "taker_buy_quote": 179011.9269 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 8.76, "high": 8.84, "low": 8.74, "close": 8.83, "volume": 22249.908, "close_time": 1757635199999, "quote_volume": 195664.83053, "trades": 854, "taker_buy_base": 11481.443, "taker_buy_quote": 100973.92339 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 8.83, "high": 8.91, "low": 8.81, "close": 8.88, "volume": 61804.962, "close_time": 1757649599999, "quote_volume": 547473.62733, "trades": 1892, "taker_buy_base": 28775.929, "taker_buy_quote": 254832.66376 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 8.88, "high": 8.95, "low": 8.86, "close": 8.89, "volume": 44906.666, "close_time": 1757663999999, "quote_volume": 400039.98456, "trades": 1205, "taker_buy_base": 22804.118, "taker_buy_quote": 203328.73018 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 8.89, "high": 8.89, "low": 8.8, "close": 8.81, "volume": 31797.975, "close_time": 1757678399999, "quote_volume": 280913.46974, "trades": 1501, "taker_buy_base": 14205.91, "taker_buy_quote": 125634.95321 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 8.81, "high": 8.9, "low": 8.78, "close": 8.83, "volume": 42753.914, "close_time": 1757692799999, "quote_volume": 378018.99231, "trades": 1328, "taker_buy_base": 21416.912, "taker_buy_quote": 189449.13247 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 8.83, "high": 9.05, "low": 8.82, "close": 8.99, "volume": 74684.277, "close_time": 1757707199999, "quote_volume": 668944.78528, "trades": 2619, "taker_buy_base": 41890.631, "taker_buy_quote": 375448.69517 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 8.99, "high": 9.02, "low": 8.94, "close": 8.99, "volume": 44437.469, "close_time": 1757721599999, "quote_volume": 398926.38223, "trades": 1156, "taker_buy_base": 22218.457, "taker_buy_quote": 199508.69129 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 8.99, "high": 9.11, "low": 8.95, "close": 9.1, "volume": 72020.651, "close_time": 1757735999999, "quote_volume": 652834.75786, "trades": 1721, "taker_buy_base": 40924.247, "taker_buy_quote": 371346.19966 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 9.1, "high": 9.1, "low": 9.02, "close": 9.05, "volume": 52657.876, "close_time": 1757750399999, "quote_volume": 477444.14325, "trades": 1497, "taker_buy_base": 19220.924, "taker_buy_quote": 174319.91539 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 9.05, "high": 9.54, "low": 9.03, "close": 9.38, "volume": 283759.372, "close_time": 1757764799999, "quote_volume": 2646091.13744, "trades": 7775, "taker_buy_base": 150470.144, "taker_buy_quote": 1403899.38771 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 9.37, "high": 9.5, "low": 9.14, "close": 9.26, "volume": 146486.552, "close_time": 1757779199999, "quote_volume": 1360488.51788, "trades": 4712, "taker_buy_base": 64373.166, "taker_buy_quote": 598343.22883 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 9.26, "high": 9.32, "low": 9.07, "close": 9.19, "volume": 118496.667, "close_time": 1757793599999, "quote_volume": 1085975.18382, "trades": 3183, "taker_buy_base": 54344.411, "taker_buy_quote": 498106.4205 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 9.19, "high": 9.27, "low": 9.19, "close": 9.24, "volume": 29284.062, "close_time": 1757807999999, "quote_volume": 270300.81801, "trades": 1349, "taker_buy_base": 16722.754, "taker_buy_quote": 154410.13221 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 9.24, "high": 9.26, "low": 9.02, "close": 9.02, "volume": 45392.634, "close_time": 1757822399999, "quote_volume": 414347.96789, "trades": 1826, "taker_buy_base": 17677.464, "taker_buy_quote": 161415.9768 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 9.03, "high": 9.03, "low": 8.86, "close": 8.92, "volume": 71882.993, "close_time": 1757836799999, "quote_volume": 642782.45348, "trades": 2194, "taker_buy_base": 31050.923, "taker_buy_quote": 277810.78046 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 8.91, "high": 8.95, "low": 8.78, "close": 8.8, "volume": 56463.328, "close_time": 1757851199999, "quote_volume": 501439.57947, "trades": 2119, "taker_buy_base": 19373.796, "taker_buy_quote": 171995.73337 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 8.8, "high": 8.84, "low": 8.65, "close": 8.71, "volume": 124656.745, "close_time": 1757865599999, "quote_volume": 1089184.9594, "trades": 2362, "taker_buy_base": 63884.757, "taker_buy_quote": 558615.52755 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 8.7, "high": 8.81, "low": 8.69, "close": 8.75, "volume": 61017.331, "close_time": 1757879999999, "quote_volume": 535109.52233, "trades": 1682, "taker_buy_base": 31926.5, "taker_buy_quote": 279958.81151 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 8.75, "high": 8.83, "low": 8.72, "close": 8.75, "volume": 15414.716, "close_time": 1757894399999, "quote_volume": 135466.61443, "trades": 874, "taker_buy_base": 9080.08, "taker_buy_quote": 79827.41291 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 8.74, "high": 8.82, "low": 8.68, "close": 8.81, "volume": 20356.545, "close_time": 1757908799999, "quote_volume": 178058.41136, "trades": 804, "taker_buy_base": 9344.466, "taker_buy_quote": 81828.49121 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 8.8, "high": 8.84, "low": 8.62, "close": 8.64, "volume": 46513.657, "close_time": 1757923199999, "quote_volume": 406392.63904, "trades": 1674, "taker_buy_base": 25897.586, "taker_buy_quote": 226433.59138 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 8.64, "high": 8.64, "low": 8.49, "close": 8.56, "volume": 106727.743, "close_time": 1757937599999, "quote_volume": 913372.76963, "trades": 2830, "taker_buy_base": 45768.053, "taker_buy_quote": 391593.40669 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 8.55, "high": 8.58, "low": 8.42, "close": 8.47, "volume": 62835.632, "close_time": 1757951999999, "quote_volume": 534420.54264, "trades": 1931, "taker_buy_base": 32553.711, "taker_buy_quote": 277023.48551 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 8.47, "high": 8.52, "low": 8.39, "close": 8.49, "volume": 52354.364, "close_time": 1757966399999, "quote_volume": 442783.43756, "trades": 1425, "taker_buy_base": 29437.172, "taker_buy_quote": 249072.06461 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 8.49, "high": 8.55, "low": 8.49, "close": 8.54, "volume": 10299.871, "close_time": 1757980799999, "quote_volume": 87763.30624, "trades": 454, "taker_buy_base": 4561.854, "taker_buy_quote": 38877.53388 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 8.54, "high": 8.56, "low": 8.49, "close": 8.5, "volume": 27850.798, "close_time": 1757995199999, "quote_volume": 236901.91449, "trades": 844, "taker_buy_base": 3822.776, "taker_buy_quote": 32583.78184 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 8.5, "high": 8.56, "low": 8.44, "close": 8.54, "volume": 20988.677, "close_time": 1758009599999, "quote_volume": 178870.17554, "trades": 1175, "taker_buy_base": 9322.477, "taker_buy_quote": 79474.20347 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 8.54, "high": 8.6, "low": 8.53, "close": 8.54, "volume": 25043.358, "close_time": 1758023999999, "quote_volume": 214491.05554, "trades": 1029, "taker_buy_base": 10434.905, "taker_buy_quote": 89487.71001 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 8.54, "high": 8.6, "low": 8.46, "close": 8.58, "volume": 36595.869, "close_time": 1758038399999, "quote_volume": 312758.09236, "trades": 1250, "taker_buy_base": 15573.437, "taker_buy_quote": 133134.91761 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 8.59, "high": 8.63, "low": 8.54, "close": 8.61, "volume": 21079.991, "close_time": 1758052799999, "quote_volume": 181104.22484, "trades": 1063, "taker_buy_base": 8257.184, "taker_buy_quote": 70975.48888 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 8.61, "high": 8.66, "low": 8.6, "close": 8.6, "volume": 14021.17, "close_time": 1758067199999, "quote_volume": 120886.03509, "trades": 636, "taker_buy_base": 4409.927, "taker_buy_quote": 38064.0838 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 8.61, "high": 8.65, "low": 8.56, "close": 8.57, "volume": 19547.771, "close_time": 1758081599999, "quote_volume": 168420.65456, "trades": 528, "taker_buy_base": 9218.401, "taker_buy_quote": 79423.57948 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 8.57, "high": 8.61, "low": 8.52, "close": 8.59, "volume": 22658.546, "close_time": 1758095999999, "quote_volume": 194073.85455, "trades": 853, "taker_buy_base": 13978.318, "taker_buy_quote": 119701.29806 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 8.58, "high": 8.59, "low": 8.49, "close": 8.53, "volume": 42515.977, "close_time": 1758110399999, "quote_volume": 362477.20928, "trades": 1431, "taker_buy_base": 25173.984, "taker_buy_quote": 214581.40151 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 8.52, "high": 8.56, "low": 8.48, "close": 8.5, "volume": 51498.644, "close_time": 1758124799999, "quote_volume": 438994.98506, "trades": 1745, "taker_buy_base": 31659.855, "taker_buy_quote": 269931.05083 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 8.49, "high": 8.64, "low": 8.45, "close": 8.63, "volume": 71658.749, "close_time": 1758139199999, "quote_volume": 612334.644, "trades": 3142, "taker_buy_base": 39575.757, "taker_buy_quote": 338556.24615 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 8.63, "high": 8.76, "low": 8.55, "close": 8.7, "volume": 44069.936, "close_time": 1758153599999, "quote_volume": 381934.93043, "trades": 1818, "taker_buy_base": 17306.732, "taker_buy_quote": 150070.44293 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 8.71, "high": 8.77, "low": 8.66, "close": 8.77, "volume": 31174.658, "close_time": 1758167999999, "quote_volume": 272000.29584, "trades": 797, "taker_buy_base": 19156.828, "taker_buy_quote": 167288.80048 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 8.76, "high": 8.77, "low": 8.62, "close": 8.67, "volume": 41171.105, "close_time": 1758182399999, "quote_volume": 358314.82923, "trades": 905, "taker_buy_base": 20256.774, "taker_buy_quote": 176514.57123 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 8.66, "high": 8.72, "low": 8.62, "close": 8.65, "volume": 23259.321, "close_time": 1758196799999, "quote_volume": 201609.59618, "trades": 740, "taker_buy_base": 9637.065, "taker_buy_quote": 83473.30963 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 8.66, "high": 8.72, "low": 8.64, "close": 8.7, "volume": 28881.251, "close_time": 1758211199999, "quote_volume": 250754.26137, "trades": 1380, "taker_buy_base": 13781.139, "taker_buy_quote": 119652.57489 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 8.71, "high": 8.73, "low": 8.65, "close": 8.69, "volume": 29410.606, "close_time": 1758225599999, "quote_volume": 255886.4012, "trades": 1276, "taker_buy_base": 14176.225, "taker_buy_quote": 123453.83245 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 8.68, "high": 8.71, "low": 8.62, "close": 8.67, "volume": 22424.156, "close_time": 1758239999999, "quote_volume": 194363.18386, "trades": 1233, "taker_buy_base": 13849.261, "taker_buy_quote": 120038.68428 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 8.67, "high": 8.71, "low": 8.55, "close": 8.55, "volume": 15844.143, "close_time": 1758254399999, "quote_volume": 136561.03941, "trades": 1149, "taker_buy_base": 5647.017, "taker_buy_quote": 48776.04865 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 8.56, "high": 8.58, "low": 8.48, "close": 8.54, "volume": 30484.002, "close_time": 1758268799999, "quote_volume": 260029.59118, "trades": 1308, "taker_buy_base": 14831.056, "taker_buy_quote": 126604.09317 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 8.53, "high": 8.56, "low": 8.46, "close": 8.48, "volume": 36044.295, "close_time": 1758283199999, "quote_volume": 306519.67251, "trades": 1154, "taker_buy_base": 15311.515, "taker_buy_quote": 130257.06146 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 8.48, "high": 8.56, "low": 8.37, "close": 8.46, "volume": 44152.341, "close_time": 1758297599999, "quote_volume": 373445.22098, "trades": 1751, "taker_buy_base": 18729.135, "taker_buy_quote": 158466.71849 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 8.45, "high": 8.48, "low": 8.4, "close": 8.4, "volume": 14854.412, "close_time": 1758311999999, "quote_volume": 125295.57711, "trades": 755, "taker_buy_base": 7720.5, "taker_buy_quote": 65148.66772 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 8.4, "high": 8.46, "low": 8.35, "close": 8.42, "volume": 27372.006, "close_time": 1758326399999, "quote_volume": 230385.81681, "trades": 949, "taker_buy_base": 14825.57, "taker_buy_quote": 124840.75369 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 8.42, "high": 8.45, "low": 8.38, "close": 8.44, "volume": 9292.973, "close_time": 1758340799999, "quote_volume": 78234.85301, "trades": 667, "taker_buy_base": 4991.645, "taker_buy_quote": 42028.60131 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 8.43, "high": 8.49, "low": 8.43, "close": 8.48, "volume": 10597.549, "close_time": 1758355199999, "quote_volume": 89780.17923, "trades": 429, "taker_buy_base": 7253.062, "taker_buy_quote": 61453.41666 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 8.48, "high": 8.48, "low": 8.39, "close": 8.46, "volume": 53293.137, "close_time": 1758369599999, "quote_volume": 448623.0195, "trades": 1062, "taker_buy_base": 17579.532, "taker_buy_quote": 148168.05452 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 8.46, "high": 8.52, "low": 8.43, "close": 8.49, "volume": 22931.498, "close_time": 1758383999999, "quote_volume": 194323.91318, "trades": 881, "taker_buy_base": 12105.53, "taker_buy_quote": 102635.72649 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 8.48, "high": 8.5, "low": 8.43, "close": 8.45, "volume": 12393.611, "close_time": 1758398399999, "quote_volume": 104883.45818, "trades": 877, "taker_buy_base": 7803.153, "taker_buy_quote": 66054.49026 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 8.45, "high": 8.5, "low": 8.42, "close": 8.45, "volume": 32992.835, "close_time": 1758412799999, "quote_volume": 278896.19256, "trades": 1224, "taker_buy_base": 20108.254, "taker_buy_quote": 170015.93986 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 8.45, "high": 8.46, "low": 8.41, "close": 8.45, "volume": 20905.127, "close_time": 1758427199999, "quote_volume": 176531.32894, "trades": 874, "taker_buy_base": 11415.399, "taker_buy_quote": 96401.19503 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 8.45, "high": 8.48, "low": 8.42, "close": 8.45, "volume": 22458.17, "close_time": 1758441599999, "quote_volume": 189870.06318, "trades": 720, "taker_buy_base": 11417.984, "taker_buy_quote": 96520.15621 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 8.45, "high": 8.45, "low": 8.35, "close": 8.4, "volume": 37143.973, "close_time": 1758455999999, "quote_volume": 311731.98134, "trades": 881, "taker_buy_base": 15668.722, "taker_buy_quote": 131505.14246 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 8.4, "high": 8.43, "low": 8.37, "close": 8.38, "volume": 26987.04, "close_time": 1758470399999, "quote_volume": 226923.92386, "trades": 749, "taker_buy_base": 13354.904, "taker_buy_quote": 112324.54843 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 8.39, "high": 8.42, "low": 8.34, "close": 8.4, "volume": 21722.623, "close_time": 1758484799999, "quote_volume": 182065.85215, "trades": 1109, "taker_buy_base": 9633.51, "taker_buy_quote": 80789.33181 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 8.4, "high": 8.42, "low": 8.36, "close": 8.36, "volume": 28214.945, "close_time": 1758499199999, "quote_volume": 236825.20454, "trades": 724, "taker_buy_base": 19243.867, "taker_buy_quote": 161619.92961 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 8.37, "high": 8.41, "low": 8.21, "close": 8.25, "volume": 231579.931, "close_time": 1758513599999, "quote_volume": 1914815.77058, "trades": 3535, "taker_buy_base": 100874.022, "taker_buy_quote": 834027.2429 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 8.25, "high": 8.26, "low": 6.87, "close": 7.67, "volume": 730819.73, "close_time": 1758527999999, "quote_volume": 5540608.25659, "trades": 16653, "taker_buy_base": 345245.84, "taker_buy_quote": 2611188.29949 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 7.67, "high": 7.71, "low": 7.63, "close": 7.66, "volume": 114939.888, "close_time": 1758542399999, "quote_volume": 881820.34663, "trades": 3036, "taker_buy_base": 49632.255, "taker_buy_quote": 380744.29445 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 7.65, "high": 7.71, "low": 7.6, "close": 7.62, "volume": 91584.228, "close_time": 1758556799999, "quote_volume": 701537.46711, "trades": 1954, "taker_buy_base": 46033.516, "taker_buy_quote": 352694.9363 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 7.62, "high": 7.65, "low": 7.55, "close": 7.56, "volume": 102090.742, "close_time": 1758571199999, "quote_volume": 775501.79298, "trades": 2199, "taker_buy_base": 48379.032, "taker_buy_quote": 367573.08874 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 7.56, "high": 7.7, "low": 7.55, "close": 7.68, "volume": 56963.787, "close_time": 1758585599999, "quote_volume": 434926.24481, "trades": 1278, "taker_buy_base": 30129.902, "taker_buy_quote": 230075.57172 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 7.68, "high": 7.71, "low": 7.55, "close": 7.64, "volume": 54380.519, "close_time": 1758599999999, "quote_volume": 415307.73028, "trades": 1236, "taker_buy_base": 31150.243, "taker_buy_quote": 237895.75125 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 7.65, "high": 7.74, "low": 7.58, "close": 7.71, "volume": 53288.129, "close_time": 1758614399999, "quote_volume": 408612.77785, "trades": 1299, "taker_buy_base": 32529.159, "taker_buy_quote": 249474.58539 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 7.72, "high": 7.75, "low": 7.68, "close": 7.7, "volume": 54299.662, "close_time": 1758628799999, "quote_volume": 419033.25064, "trades": 1937, "taker_buy_base": 27477.695, "taker_buy_quote": 212054.44198 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 7.7, "high": 7.73, "low": 7.63, "close": 7.67, "volume": 39978.4, "close_time": 1758643199999, "quote_volume": 307240.08252, "trades": 1413, "taker_buy_base": 20331.608, "taker_buy_quote": 156302.27949 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 7.68, "high": 7.72, "low": 7.57, "close": 7.58, "volume": 45707.321, "close_time": 1758657599999, "quote_volume": 349285.74333, "trades": 1491, "taker_buy_base": 21171.194, "taker_buy_quote": 161722.46369 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 7.59, "high": 7.66, "low": 7.56, "close": 7.63, "volume": 28738.135, "close_time": 1758671999999, "quote_volume": 219198.21799, "trades": 901, "taker_buy_base": 15272.817, "taker_buy_quote": 116466.61212 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 7.64, "high": 7.72, "low": 7.58, "close": 7.6, "volume": 50587.278, "close_time": 1758686399999, "quote_volume": 387602.04546, "trades": 1141, "taker_buy_base": 26174.958, "taker_buy_quote": 200575.92325 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 7.59, "high": 7.71, "low": 7.5, "close": 7.68, "volume": 79253.712, "close_time": 1758700799999, "quote_volume": 602298.55441, "trades": 1695, "taker_buy_base": 32253.822, "taker_buy_quote": 245853.45905 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 7.69, "high": 7.74, "low": 7.69, "close": 7.72, "volume": 39973.758, "close_time": 1758715199999, "quote_volume": 308451.75738, "trades": 728, "taker_buy_base": 22527.364, "taker_buy_quote": 173913.83078 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 7.73, "high": 7.78, "low": 7.68, "close": 7.72, "volume": 36473.525, "close_time": 1758729599999, "quote_volume": 281905.27271, "trades": 1097, "taker_buy_base": 17443.088, "taker_buy_quote": 134856.96018 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 7.72, "high": 7.75, "low": 7.71, "close": 7.74, "volume": 20077.332, "close_time": 1758743999999, "quote_volume": 155294.87911, "trades": 601, "taker_buy_base": 8913.29, "taker_buy_quote": 68937.27059 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 7.73, "high": 7.75, "low": 7.68, "close": 7.71, "volume": 31874.065, "close_time": 1758758399999, "quote_volume": 245916.28445, "trades": 714, "taker_buy_base": 13636.315, "taker_buy_quote": 105211.07603 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 7.71, "high": 7.72, "low": 7.56, "close": 7.61, "volume": 80638.82, "close_time": 1758772799999, "quote_volume": 615794.20698, "trades": 1770, "taker_buy_base": 37930.102, "taker_buy_quote": 289780.12436 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 7.62, "high": 7.63, "low": 7.5, "close": 7.58, "volume": 113422.567, "close_time": 1758787199999, "quote_volume": 856798.79008, "trades": 2163, "taker_buy_base": 54937.715, "taker_buy_quote": 414865.47739 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 7.58, "high": 7.63, "low": 7.52, "close": 7.54, "volume": 67013.762, "close_time": 1758801599999, "quote_volume": 507426.65623, "trades": 1436, "taker_buy_base": 35330.076, "taker_buy_quote": 267547.15815 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 7.53, "high": 7.67, "low": 7.43, "close": 7.6, "volume": 135094.742, "close_time": 1758815999999, "quote_volume": 1018810.82389, "trades": 3090, "taker_buy_base": 69469.407, "taker_buy_quote": 524003.40492 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 7.6, "high": 7.61, "low": 7.32, "close": 7.5, "volume": 128530.212, "close_time": 1758830399999, "quote_volume": 958756.79974, "trades": 3598, "taker_buy_base": 60982.302, "taker_buy_quote": 454690.02404 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 7.5, "high": 7.51, "low": 7.36, "close": 7.41, "volume": 76250.183, "close_time": 1758844799999, "quote_volume": 567917.96376, "trades": 2282, "taker_buy_base": 38013.149, "taker_buy_quote": 283025.35079 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 7.42, "high": 7.55, "low": 7.4, "close": 7.5, "volume": 57284.695, "close_time": 1758859199999, "quote_volume": 429147.57614, "trades": 1557, "taker_buy_base": 30310.901, "taker_buy_quote": 227008.87536 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 7.5, "high": 7.52, "low": 7.44, "close": 7.5, "volume": 82331.408, "close_time": 1758873599999, "quote_volume": 615126.77402, "trades": 1792, "taker_buy_base": 28567.881, "taker_buy_quote": 213575.72027 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 7.5, "high": 7.55, "low": 7.41, "close": 7.48, "volume": 49292.636, "close_time": 1758887999999, "quote_volume": 368196.7178, "trades": 1649, "taker_buy_base": 26163.306, "taker_buy_quote": 195483.01902 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 7.47, "high": 7.53, "low": 7.4, "close": 7.47, "volume": 86372.672, "close_time": 1758902399999, "quote_volume": 645352.50613, "trades": 1963, "taker_buy_base": 49986.781, "taker_buy_quote": 373647.49113 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 7.47, "high": 7.62, "low": 7.46, "close": 7.57, "volume": 51241.875, "close_time": 1758916799999, "quote_volume": 387551.50693, "trades": 1657, "taker_buy_base": 27594.332, "taker_buy_quote": 208773.59189 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 7.56, "high": 7.6, "low": 7.55, "close": 7.59, "volume": 32035.992, "close_time": 1758931199999, "quote_volume": 242688.01525, "trades": 709, "taker_buy_base": 17501.661, "taker_buy_quote": 132578.5757 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 7.59, "high": 7.6, "low": 7.56, "close": 7.57, "volume": 45529.773, "close_time": 1758945599999, "quote_volume": 345039.13553, "trades": 730, "taker_buy_base": 25056.27, "taker_buy_quote": 189892.28134 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 7.57, "high": 7.6, "low": 7.55, "close": 7.58, "volume": 25854.291, "close_time": 1758959999999, "quote_volume": 195862.22474, "trades": 888, "taker_buy_base": 13855.068, "taker_buy_quote": 104946.87335 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 7.57, "high": 7.58, "low": 7.5, "close": 7.53, "volume": 36140.873, "close_time": 1758974399999, "quote_volume": 272285.35583, "trades": 1188, "taker_buy_base": 19615.264, "taker_buy_quote": 147775.62697 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 7.53, "high": 7.56, "low": 7.49, "close": 7.56, "volume": 30204.755, "close_time": 1758988799999, "quote_volume": 227573.571, "trades": 753, "taker_buy_base": 15966.434, "taker_buy_quote": 120303.13534 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 7.57, "high": 7.59, "low": 7.5, "close": 7.58, "volume": 34676.085, "close_time": 1759003199999, "quote_volume": 261834.68752, "trades": 1043, "taker_buy_base": 18307.473, "taker_buy_quote": 138287.28884 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 7.58, "high": 7.63, "low": 7.57, "close": 7.57, "volume": 25609.034, "close_time": 1759017599999, "quote_volume": 194329.78018, "trades": 668, "taker_buy_base": 14123.31, "taker_buy_quote": 107179.89505 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 7.57, "high": 7.57, "low": 7.49, "close": 7.5, "volume": 15078.18, "close_time": 1759031999999, "quote_volume": 113568.38152, "trades": 614, "taker_buy_base": 6614.986, "taker_buy_quote": 49822.01156 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 7.5, "high": 7.5, "low": 7.45, "close": 7.48, "volume": 16766.903, "close_time": 1759046399999, "quote_volume": 125383.37195, "trades": 665, "taker_buy_base": 6845.297, "taker_buy_quote": 51198.29947 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 7.48, "high": 7.55, "low": 7.44, "close": 7.51, "volume": 65622.836, "close_time": 1759060799999, "quote_volume": 492120.1976, "trades": 1296, "taker_buy_base": 35572.428, "taker_buy_quote": 266665.39863 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 7.52, "high": 7.56, "low": 7.46, "close": 7.55, "volume": 19398.863, "close_time": 1759075199999, "quote_volume": 145914.97898, "trades": 594, "taker_buy_base": 13041.817, "taker_buy_quote": 98089.97087 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 7.56, "high": 7.6, "low": 7.53, "close": 7.59, "volume": 16229.173, "close_time": 1759089599999, "quote_volume": 122847.54795, "trades": 651, "taker_buy_base": 7925.085, "taker_buy_quote": 60013.94697 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 7.6, "high": 7.68, "low": 7.59, "close": 7.66, "volume": 32849.043, "close_time": 1759103999999, "quote_volume": 251105.14072, "trades": 824, "taker_buy_base": 12436.74, "taker_buy_quote": 95044.57764 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 7.66, "high": 7.66, "low": 7.61, "close": 7.65, "volume": 19699.311, "close_time": 1759118399999, "quote_volume": 150552.40235, "trades": 659, "taker_buy_base": 9947.978, "taker_buy_quote": 76033.52258 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 7.65, "high": 7.66, "low": 7.58, "close": 7.64, "volume": 18956.022, "close_time": 1759132799999, "quote_volume": 144392.74059, "trades": 780, "taker_buy_base": 7010.082, "taker_buy_quote": 53430.69182 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 7.64, "high": 7.66, "low": 7.55, "close": 7.58, "volume": 22713.949, "close_time": 1759147199999, "quote_volume": 172498.89312, "trades": 1199, "taker_buy_base": 10991.718, "taker_buy_quote": 83432.28155 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 7.57, "high": 7.66, "low": 7.5, "close": 7.6, "volume": 46581.675, "close_time": 1759161599999, "quote_volume": 353622.10341, "trades": 2548, "taker_buy_base": 31488.712, "taker_buy_quote": 239269.80085 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 7.6, "high": 7.62, "low": 7.54, "close": 7.61, "volume": 27979.868, "close_time": 1759175999999, "quote_volume": 212240.13167, "trades": 1155, "taker_buy_base": 11948.29, "taker_buy_quote": 90673.18343 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 7.62, "high": 7.67, "low": 7.57, "close": 7.58, "volume": 51584.787, "close_time": 1759190399999, "quote_volume": 393076.30844, "trades": 996, "taker_buy_base": 30756.425, "taker_buy_quote": 234624.65766 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 7.59, "high": 7.59, "low": 7.47, "close": 7.47, "volume": 37100.473, "close_time": 1759204799999, "quote_volume": 279117.56763, "trades": 987, "taker_buy_base": 10580.303, "taker_buy_quote": 79591.28761 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 7.47, "high": 7.51, "low": 7.45, "close": 7.46, "volume": 24416.946, "close_time": 1759219199999, "quote_volume": 182793.60757, "trades": 1263, "taker_buy_base": 13591.941, "taker_buy_quote": 101859.30378 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 7.46, "high": 7.47, "low": 7.35, "close": 7.37, "volume": 49685.814, "close_time": 1759233599999, "quote_volume": 367632.22692, "trades": 1259, "taker_buy_base": 21452.26, "taker_buy_quote": 158856.22547 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 7.36, "high": 7.38, "low": 7.22, "close": 7.31, "volume": 70360.283, "close_time": 1759247999999, "quote_volume": 514072.73179, "trades": 1630, "taker_buy_base": 37472.741, "taker_buy_quote": 273570.15503 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 7.31, "high": 7.4, "low": 7.24, "close": 7.4, "volume": 40220.771, "close_time": 1759262399999, "quote_volume": 293842.89176, "trades": 1039, "taker_buy_base": 20761.602, "taker_buy_quote": 151757.16971 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 7.4, "high": 7.44, "low": 7.35, "close": 7.37, "volume": 41686.045, "close_time": 1759276799999, "quote_volume": 308352.45444, "trades": 990, "taker_buy_base": 16101.54, "taker_buy_quote": 119244.19155 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 7.39, "high": 7.42, "low": 7.36, "close": 7.36, "volume": 17909.781, "close_time": 1759291199999, "quote_volume": 132286.44672, "trades": 514, "taker_buy_base": 7370.164, "taker_buy_quote": 54461.96687 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 7.36, "high": 7.4, "low": 7.33, "close": 7.35, "volume": 41739.109, "close_time": 1759305599999, "quote_volume": 307300.46287, "trades": 1016, "taker_buy_base": 15840.851, "taker_buy_quote": 116558.74085 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 7.34, "high": 7.59, "low": 7.33, "close": 7.58, "volume": 90102.788, "close_time": 1759319999999, "quote_volume": 677626.62749, "trades": 1578, "taker_buy_base": 44359.703, "taker_buy_quote": 333121.66078 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 7.58, "high": 7.6, "low": 7.53, "close": 7.56, "volume": 55017.335, "close_time": 1759334399999, "quote_volume": 416328.88836, "trades": 1091, "taker_buy_base": 22291.558, "taker_buy_quote": 168749.56029 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 7.57, "high": 7.59, "low": 7.51, "close": 7.57, "volume": 38520.776, "close_time": 1759348799999, "quote_volume": 291010.61378, "trades": 992, "taker_buy_base": 14934.656, "taker_buy_quote": 112868.3152 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 7.57, "high": 7.59, "low": 7.54, "close": 7.59, "volume": 33883.296, "close_time": 1759363199999, "quote_volume": 256231.87501, "trades": 663, "taker_buy_base": 16629.294, "taker_buy_quote": 125766.25319 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 7.6, "high": 7.74, "low": 7.59, "close": 7.72, "volume": 41156.672, "close_time": 1759377599999, "quote_volume": 315568.98856, "trades": 1122, "taker_buy_base": 19931.059, "taker_buy_quote": 152849.49664 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 7.71, "high": 7.77, "low": 7.68, "close": 7.69, "volume": 48796.792, "close_time": 1759391999999, "quote_volume": 376658.18782, "trades": 1170, "taker_buy_base": 21749.765, "taker_buy_quote": 167915.04783 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 7.7, "high": 7.77, "low": 7.68, "close": 7.74, "volume": 44098.408, "close_time": 1759406399999, "quote_volume": 340922.19576, "trades": 943, "taker_buy_base": 28707.262, "taker_buy_quote": 222089.553 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 7.74, "high": 7.77, "low": 7.57, "close": 7.69, "volume": 91636.244, "close_time": 1759420799999, "quote_volume": 705185.0542, "trades": 1441, "taker_buy_base": 50275.954, "taker_buy_quote": 387168.8627 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 7.7, "high": 7.8, "low": 7.66, "close": 7.77, "volume": 50793.521, "close_time": 1759435199999, "quote_volume": 393094.31319, "trades": 1168, "taker_buy_base": 28651.705, "taker_buy_quote": 221696.28262 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 7.78, "high": 7.85, "low": 7.75, "close": 7.83, "volume": 45033.231, "close_time": 1759449599999, "quote_volume": 351982.70321, "trades": 1074, "taker_buy_base": 19794.662, "taker_buy_quote": 154568.03877 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 7.83, "high": 7.83, "low": 7.71, "close": 7.74, "volume": 27629.701, "close_time": 1759463999999, "quote_volume": 214432.49224, "trades": 925, "taker_buy_base": 10008.066, "taker_buy_quote": 77697.79885 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 7.73, "high": 7.79, "low": 7.71, "close": 7.78, "volume": 29582.098, "close_time": 1759478399999, "quote_volume": 229183.73114, "trades": 982, "taker_buy_base": 14920.832, "taker_buy_quote": 115641.53628 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 7.78, "high": 7.81, "low": 7.72, "close": 7.74, "volume": 44038.024, "close_time": 1759492799999, "quote_volume": 341999.26208, "trades": 1013, "taker_buy_base": 21648.403, "taker_buy_quote": 168217.15695 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 7.74, "high": 7.82, "low": 7.69, "close": 7.82, "volume": 50796.084, "close_time": 1759507199999, "quote_volume": 393217.96737, "trades": 1324, "taker_buy_base": 23987.285, "taker_buy_quote": 185970.47165 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 7.82, "high": 7.9, "low": 7.72, "close": 7.82, "volume": 90609.338, "close_time": 1759521599999, "quote_volume": 708307.47703, "trades": 2541, "taker_buy_base": 49966.233, "taker_buy_quote": 390686.59316 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 7.83, "high": 7.92, "low": 7.8, "close": 7.87, "volume": 30528.083, "close_time": 1759535999999, "quote_volume": 240082.15975, "trades": 981, "taker_buy_base": 15503.798, "taker_buy_quote": 121996.98453 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 7.87, "high": 7.89, "low": 7.75, "close": 7.8, "volume": 18078.437, "close_time": 1759550399999, "quote_volume": 141248.67472, "trades": 1084, "taker_buy_base": 9558.96, "taker_buy_quote": 74702.95268 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 7.79, "high": 7.9, "low": 7.75, "close": 7.85, "volume": 30207.895, "close_time": 1759564799999, "quote_volume": 236979.70458, "trades": 1118, "taker_buy_base": 16353.945, "taker_buy_quote": 128280.88914 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 7.85, "high": 7.86, "low": 7.71, "close": 7.74, "volume": 31675.643, "close_time": 1759579199999, "quote_volume": 246342.0606, "trades": 1261, "taker_buy_base": 14884.422, "taker_buy_quote": 115746.73495 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 7.74, "high": 7.77, "low": 7.63, "close": 7.65, "volume": 45502.502, "close_time": 1759593599999, "quote_volume": 350762.49687, "trades": 1857, "taker_buy_base": 28532.616, "taker_buy_quote": 220143.46949 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 7.65, "high": 7.71, "low": 7.63, "close": 7.69, "volume": 61272.091, "close_time": 1759607999999, "quote_volume": 469950.51955, "trades": 1232, "taker_buy_base": 33342.539, "taker_buy_quote": 255968.74261 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 7.7, "high": 7.78, "low": 7.69, "close": 7.75, "volume": 42102.799, "close_time": 1759622399999, "quote_volume": 325583.90533, "trades": 972, "taker_buy_base": 19674.911, "taker_buy_quote": 152220.63028 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 7.76, "high": 7.86, "low": 7.7, "close": 7.81, "volume": 34265.449, "close_time": 1759636799999, "quote_volume": 267225.6151, "trades": 1224, "taker_buy_base": 21785.733, "taker_buy_quote": 169944.87045 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 7.81, "high": 7.97, "low": 7.8, "close": 7.94, "volume": 42717.501, "close_time": 1759651199999, "quote_volume": 336429.8676, "trades": 1570, "taker_buy_base": 21759.344, "taker_buy_quote": 171318.57145 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 7.95, "high": 7.98, "low": 7.82, "close": 7.86, "volume": 40867.841, "close_time": 1759665599999, "quote_volume": 322860.38907, "trades": 1611, "taker_buy_base": 13938.849, "taker_buy_quote": 110053.29249 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 7.86, "high": 7.87, "low": 7.79, "close": 7.84, "volume": 31397.443, "close_time": 1759679999999, "quote_volume": 245820.46809, "trades": 1210, "taker_buy_base": 13443.845, "taker_buy_quote": 105288.64788 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 7.85, "high": 7.88, "low": 7.74, "close": 7.74, "volume": 20258.041, "close_time": 1759694399999, "quote_volume": 158132.39795, "trades": 929, "taker_buy_base": 11239.081, "taker_buy_quote": 87780.52828 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 7.73, "high": 7.81, "low": 7.72, "close": 7.79, "volume": 14288.234, "close_time": 1759708799999, "quote_volume": 111139.80548, "trades": 580, "taker_buy_base": 7970.672, "taker_buy_quote": 62014.97581 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 7.78, "high": 7.83, "low": 7.73, "close": 7.77, "volume": 24589.592, "close_time": 1759723199999, "quote_volume": 191334.92933, "trades": 1069, "taker_buy_base": 13148.826, "taker_buy_quote": 102471.35942 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 7.77, "high": 7.84, "low": 7.73, "close": 7.79, "volume": 25876.688, "close_time": 1759737599999, "quote_volume": 201502.12562, "trades": 859, "taker_buy_base": 15995.912, "taker_buy_quote": 124625.06245 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 7.8, "high": 7.86, "low": 7.79, "close": 7.84, "volume": 29315.877, "close_time": 1759751999999, "quote_volume": 229375.15559, "trades": 841, "taker_buy_base": 17318.237, "taker_buy_quote": 135541.88836 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 7.84, "high": 8.02, "low": 7.84, "close": 8.0, "volume": 117072.401, "close_time": 1759766399999, "quote_volume": 930537.67534, "trades": 3323, "taker_buy_base": 76247.337, "taker_buy_quote": 606268.50757 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 8.0, "high": 8.03, "low": 7.95, "close": 8.0, "volume": 33030.857, "close_time": 1759780799999, "quote_volume": 264019.90333, "trades": 1295, "taker_buy_base": 17281.548, "taker_buy_quote": 138190.20764 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 8.0, "high": 8.01, "low": 7.94, "close": 7.96, "volume": 21736.949, "close_time": 1759795199999, "quote_volume": 173452.90442, "trades": 1033, "taker_buy_base": 11098.422, "taker_buy_quote": 88633.25508 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 7.96, "high": 7.99, "low": 7.91, "close": 7.93, "volume": 17847.128, "close_time": 1759809599999, "quote_volume": 141776.10228, "trades": 763, "taker_buy_base": 8846.289, "taker_buy_quote": 70323.21912 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 7.93, "high": 7.97, "low": 7.84, "close": 7.86, "volume": 27620.176, "close_time": 1759823999999, "quote_volume": 218277.15682, "trades": 1158, "taker_buy_base": 10677.506, "taker_buy_quote": 84500.95463 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 7.86, "high": 7.88, "low": 7.77, "close": 7.86, "volume": 30351.965, "close_time": 1759838399999, "quote_volume": 237608.71769, "trades": 1435, "taker_buy_base": 12361.108, "taker_buy_quote": 96774.28586 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 7.86, "high": 7.91, "low": 7.58, "close": 7.61, "volume": 96022.416, "close_time": 1759852799999, "quote_volume": 739133.68145, "trades": 3086, "taker_buy_base": 34500.001, "taker_buy_quote": 265924.67983 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 7.6, "high": 7.62, "low": 7.52, "close": 7.54, "volume": 30774.518, "close_time": 1759867199999, "quote_volume": 232671.07664, "trades": 1486, "taker_buy_base": 14276.707, "taker_buy_quote": 107895.76203 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 7.54, "high": 7.62, "low": 7.5, "close": 7.53, "volume": 17994.171, "close_time": 1759881599999, "quote_volume": 136166.42868, "trades": 902, "taker_buy_base": 6542.304, "taker_buy_quote": 49545.34205 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 7.52, "high": 7.95, "low": 7.5, "close": 7.54, "volume": 308004.504, "close_time": 1759895999999, "quote_volume": 2390917.90631, "trades": 9051, "taker_buy_base": 156666.597, "taker_buy_quote": 1215215.43524 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 7.54, "high": 7.59, "low": 7.46, "close": 7.58, "volume": 34502.105, "close_time": 1759910399999, "quote_volume": 260737.82417, "trades": 1670, "taker_buy_base": 17796.955, "taker_buy_quote": 134564.76224 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 7.59, "high": 7.61, "low": 7.52, "close": 7.55, "volume": 48336.037, "close_time": 1759924799999, "quote_volume": 365722.61325, "trades": 1985, "taker_buy_base": 20987.276, "taker_buy_quote": 158844.18965 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 7.55, "high": 7.61, "low": 7.49, "close": 7.56, "volume": 41814.524, "close_time": 1759939199999, "quote_volume": 315823.99985, "trades": 2180, "taker_buy_base": 18101.389, "taker_buy_quote": 136773.18348 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 7.56, "high": 7.7, "low": 7.55, "close": 7.66, "volume": 32406.38, "close_time": 1759953599999, "quote_volume": 248292.15071, "trades": 1269, "taker_buy_base": 16049.354, "taker_buy_quote": 122895.45768 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 7.66, "high": 7.89, "low": 7.62, "close": 7.73, "volume": 100221.422, "close_time": 1759967999999, "quote_volume": 776995.08511, "trades": 3042, "taker_buy_base": 54212.97, "taker_buy_quote": 420603.39097 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 7.74, "high": 7.87, "low": 7.72, "close": 7.8, "volume": 58600.439, "close_time": 1759982399999, "quote_volume": 456591.27625, "trades": 2486, "taker_buy_base": 29754.665, "taker_buy_quote": 232050.06345 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 7.81, "high": 7.86, "low": 7.68, "close": 7.68, "volume": 48005.5, "close_time": 1759996799999, "quote_volume": 373243.60746, "trades": 1709, "taker_buy_base": 18711.639, "taker_buy_quote": 145600.1251 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 7.68, "high": 7.7, "low": 7.49, "close": 7.57, "volume": 61574.903, "close_time": 1760011199999, "quote_volume": 465338.59691, "trades": 2108, "taker_buy_base": 24504.829, "taker_buy_quote": 185490.47421 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 7.56, "high": 7.63, "low": 7.44, "close": 7.5, "volume": 51328.274, "close_time": 1760025599999, "quote_volume": 386849.2962, "trades": 1980, "taker_buy_base": 22348.231, "taker_buy_quote": 168658.97399 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 7.5, "high": 7.53, "low": 7.39, "close": 7.5, "volume": 51312.46, "close_time": 1760039999999, "quote_volume": 383324.32192, "trades": 1865, "taker_buy_base": 23724.314, "taker_buy_quote": 177397.45436 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 7.51, "high": 7.57, "low": 7.49, "close": 7.54, "volume": 19807.098, "close_time": 1760054399999, "quote_volume": 149208.13438, "trades": 899, "taker_buy_base": 11320.799, "taker_buy_quote": 85336.26304 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 7.53, "high": 7.6, "low": 7.48, "close": 7.57, "volume": 21345.448, "close_time": 1760068799999, "quote_volume": 160942.98446, "trades": 1022, "taker_buy_base": 11808.997, "taker_buy_quote": 89047.43748 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 7.57, "high": 7.59, "low": 7.49, "close": 7.5, "volume": 16341.833, "close_time": 1760083199999, "quote_volume": 123099.35882, "trades": 1112, "taker_buy_base": 7101.971, "taker_buy_quote": 53479.92692 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 7.51, "high": 7.55, "low": 7.45, "close": 7.5, "volume": 40323.173, "close_time": 1760097599999, "quote_volume": 302417.17895, "trades": 1210, "taker_buy_base": 24458.738, "taker_buy_quote": 183632.4291 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 7.51, "high": 7.57, "low": 7.04, "close": 7.21, "volume": 116318.123, "close_time": 1760111999999, "quote_volume": 848165.51249, "trades": 4826, "taker_buy_base": 62826.751, "taker_buy_quote": 458488.14661 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 7.2, "high": 7.3, "low": 7.03, "close": 7.11, "volume": 70614.179, "close_time": 1760126399999, "quote_volume": 506432.15141, "trades": 2442, "taker_buy_base": 36949.414, "taker_buy_quote": 264885.63497 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 7.12, "high": 7.15, "low": 1.48, "close": 5.4, "volume": 1419928.828, "close_time": 1760140799999, "quote_volume": 7645108.08203, "trades": 70047, "taker_buy_base": 705574.475, "taker_buy_quote": 3803252.69115 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 5.38, "high": 5.69, "low": 5.15, "close": 5.61, "volume": 267397.382, "close_time": 1760155199999, "quote_volume": 1460595.01163, "trades": 8880, "taker_buy_base": 131010.587, "taker_buy_quote": 714796.13829 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 5.61, "high": 5.81, "low": 5.61, "close": 5.77, "volume": 61613.878, "close_time": 1760169599999, "quote_volume": 352753.52328, "trades": 2543, "taker_buy_base": 31459.367, "taker_buy_quote": 180258.42911 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 5.77, "high": 5.98, "low": 5.75, "close": 5.94, "volume": 86690.894, "close_time": 1760183999999, "quote_volume": 511014.9319, "trades": 2697, "taker_buy_base": 38117.242, "taker_buy_quote": 224805.05622 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 5.94, "high": 6.18, "low": 5.91, "close": 6.16, "volume": 97425.154, "close_time": 1760198399999, "quote_volume": 589035.87727, "trades": 2902, "taker_buy_base": 41177.366, "taker_buy_quote": 248794.52118 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 6.15, "high": 6.16, "low": 5.82, "close": 5.87, "volume": 81870.737, "close_time": 1760212799999, "quote_volume": 491390.63639, "trades": 2288, "taker_buy_base": 44532.939, "taker_buy_quote": 266778.69301 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 5.86, "high": 5.92, "low": 5.7, "close": 5.87, "volume": 118344.485, "close_time": 1760227199999, "quote_volume": 683981.10301, "trades": 2437, "taker_buy_base": 74842.841, "taker_buy_quote": 431990.88447 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 5.87, "high": 5.9, "low": 5.76, "close": 5.87, "volume": 34544.707, "close_time": 1760241599999, "quote_volume": 201404.895, "trades": 957, "taker_buy_base": 20619.239, "taker_buy_quote": 120364.12027 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 5.88, "high": 5.95, "low": 5.87, "close": 5.92, "volume": 26683.946, "close_time": 1760255999999, "quote_volume": 157907.14234, "trades": 1058, "taker_buy_base": 15085.009, "taker_buy_quote": 89272.67582 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 5.93, "high": 5.98, "low": 5.87, "close": 5.93, "volume": 28590.996, "close_time": 1760270399999, "quote_volume": 169288.26556, "trades": 770, "taker_buy_base": 10946.007, "taker_buy_quote": 64847.74372 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 5.94, "high": 6.18, "low": 5.88, "close": 6.15, "volume": 85126.598, "close_time": 1760284799999, "quote_volume": 513005.75741, "trades": 2142, "taker_buy_base": 42884.969, "taker_buy_quote": 258644.45173 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 6.16, "high": 6.23, "low": 6.11, "close": 6.22, "volume": 90511.732, "close_time": 1760299199999, "quote_volume": 558867.20467, "trades": 2455, "taker_buy_base": 53152.102, "taker_buy_quote": 328604.94723 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 6.22, "high": 6.3, "low": 6.15, "close": 6.21, "volume": 82064.216, "close_time": 1760313599999, "quote_volume": 509356.57286, "trades": 2462, "taker_buy_base": 46370.089, "taker_buy_quote": 287819.65271 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 6.2, "high": 6.29, "low": 6.17, "close": 6.23, "volume": 109334.813, "close_time": 1760327999999, "quote_volume": 681099.52514, "trades": 2744, "taker_buy_base": 52066.278, "taker_buy_quote": 324322.34773 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 6.23, "high": 6.35, "low": 6.17, "close": 6.28, "volume": 136744.71, "close_time": 1760342399999, "quote_volume": 855032.68813, "trades": 2768, "taker_buy_base": 67872.222, "taker_buy_quote": 424471.81342 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 6.28, "high": 6.36, "low": 6.14, "close": 6.32, "volume": 208934.666, "close_time": 1760356799999, "quote_volume": 1314328.01025, "trades": 3521, "taker_buy_base": 107825.216, "taker_buy_quote": 678432.03299 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 6.31, "high": 6.45, "low": 6.29, "close": 6.41, "volume": 216456.56, "close_time": 1760371199999, "quote_volume": 1376963.14054, "trades": 5324, "taker_buy_base": 110281.933, "taker_buy_quote": 701793.66173 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 6.41, "high": 6.59, "low": 6.38, "close": 6.57, "volume": 187866.596, "close_time": 1760385599999, "quote_volume": 1216496.05857, "trades": 4270, "taker_buy_base": 87404.198, "taker_buy_quote": 566286.47191 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 6.56, "high": 6.64, "low": 6.54, "close": 6.55, "volume": 125586.399, "close_time": 1760399999999, "quote_volume": 825364.16302, "trades": 3060, "taker_buy_base": 60150.198, "taker_buy_quote": 395410.61196 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 6.55, "high": 6.57, "low": 6.31, "close": 6.35, "volume": 93456.434, "close_time": 1760414399999, "quote_volume": 601995.67328, "trades": 3283, "taker_buy_base": 40945.485, "taker_buy_quote": 263706.56677 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 6.35, "high": 6.36, "low": 6.03, "close": 6.184, "volume": 193425.574, "close_time": 1760428799999, "quote_volume": 1198640.064344, "trades": 3940, "taker_buy_base": 105173.435, "taker_buy_quote": 652133.81829 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 6.18, "high": 6.27, "low": 6.095, "close": 6.214, "volume": 74010.06, "close_time": 1760443199999, "quote_volume": 459400.129354, "trades": 2747, "taker_buy_base": 37792.281, "taker_buy_quote": 234649.435581 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 6.209, "high": 6.312, "low": 6.1, "close": 6.307, "volume": 66798.599, "close_time": 1760457599999, "quote_volume": 414541.976612, "trades": 3688, "taker_buy_base": 26635.037, "taker_buy_quote": 165730.834547 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 6.308, "high": 6.38, "low": 6.221, "close": 6.285, "volume": 50802.974, "close_time": 1760471999999, "quote_volume": 320666.936633, "trades": 3477, "taker_buy_base": 23517.621, "taker_buy_quote": 148487.305735 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 6.287, "high": 6.333, "low": 6.26, "close": 6.295, "volume": 55789.001, "close_time": 1760486399999, "quote_volume": 351848.129518, "trades": 5065, "taker_buy_base": 28791.5, "taker_buy_quote": 181588.570517 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 6.294, "high": 6.317, "low": 6.224, "close": 6.254, "volume": 45251.619, "close_time": 1760500799999, "quote_volume": 283599.281225, "trades": 2585, "taker_buy_base": 22094.918, "taker_buy_quote": 138457.546812 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 6.257, "high": 6.319, "low": 6.238, "close": 6.317, "volume": 31486.256, "close_time": 1760515199999, "quote_volume": 197918.593886, "trades": 1751, "taker_buy_base": 17089.243, "taker_buy_quote": 107410.676524 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 6.316, "high": 6.4, "low": 6.253, "close": 6.318, "volume": 70982.55, "close_time": 1760529599999, "quote_volume": 448297.97838, "trades": 2863, "taker_buy_base": 32377.724, "taker_buy_quote": 204720.427263 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 6.317, "high": 6.334, "low": 6.071, "close": 6.116, "volume": 149956.363, "close_time": 1760543999999, "quote_volume": 926045.850657, "trades": 5503, "taker_buy_base": 68607.352, "taker_buy_quote": 423722.279348 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 6.112, "high": 6.158, "low": 6.056, "close": 6.071, "volume": 64037.41, "close_time": 1760558399999, "quote_volume": 391608.189554, "trades": 3458, "taker_buy_base": 32250.798, "taker_buy_quote": 197261.399448 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 6.071, "high": 6.102, "low": 5.968, "close": 6.063, "volume": 57344.609, "close_time": 1760572799999, "quote_volume": 345120.802181, "trades": 3006, "taker_buy_base": 27146.494, "taker_buy_quote": 163378.775562 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 6.065, "high": 6.123, "low": 6.045, "close": 6.062, "volume": 13571.227, "close_time": 1760587199999, "quote_volume": 82569.727051, "trades": 2172, "taker_buy_base": 7373.712, "taker_buy_quote": 44849.66831 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 6.065, "high": 6.118, "low": 6.04, "close": 6.07, "volume": 24189.757, "close_time": 1760601599999, "quote_volume": 146956.559306, "trades": 1881, "taker_buy_base": 13678.653, "taker_buy_quote": 83081.60807 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 6.071, "high": 6.135, "low": 5.899, "close": 6.112, "volume": 74583.557, "close_time": 1760615999999, "quote_volume": 449669.103641, "trades": 3591, "taker_buy_base": 40569.545, "taker_buy_quote": 244622.643868 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 6.113, "high": 6.147, "low": 5.921, "close": 5.951, "volume": 71747.111, "close_time": 1760630399999, "quote_volume": 432403.035682, "trades": 3657, "taker_buy_base": 31455.956, "taker_buy_quote": 189612.19145 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 5.945, "high": 6.083, "low": 5.882, "close": 5.93, "volume": 72342.558, "close_time": 1760644799999, "quote_volume": 432758.703338, "trades": 4180, "taker_buy_base": 40236.215, "taker_buy_quote": 240796.490507 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 5.933, "high": 5.994, "low": 5.872, "close": 5.947, "volume": 55518.826, "close_time": 1760659199999, "quote_volume": 330024.822986, "trades": 2587, "taker_buy_base": 29003.372, "taker_buy_quote": 172433.604801 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 5.948, "high": 5.997, "low": 5.905, "close": 5.966, "volume": 32557.229, "close_time": 1760673599999, "quote_volume": 193929.667809, "trades": 2148, "taker_buy_base": 17281.163, "taker_buy_quote": 102986.936854 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 5.966, "high": 5.972, "low": 5.656, "close": 5.681, "volume": 116370.186, "close_time": 1760687999999, "quote_volume": 673511.52723, "trades": 6515, "taker_buy_base": 50091.52, "taker_buy_quote": 290009.33606 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 5.682, "high": 5.829, "low": 5.593, "close": 5.786, "volume": 198204.77, "close_time": 1760702399999, "quote_volume": 1131987.422386, "trades": 7312, "taker_buy_base": 95616.459, "taker_buy_quote": 546412.891267 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 5.784, "high": 5.811, "low": 5.694, "close": 5.808, "volume": 123588.295, "close_time": 1760716799999, "quote_volume": 712633.812496, "trades": 5142, "taker_buy_base": 65933.458, "taker_buy_quote": 380178.766061 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 5.809, "high": 5.854, "low": 5.725, "close": 5.735, "volume": 56968.683, "close_time": 1760731199999, "quote_volume": 330369.353731, "trades": 2676, "taker_buy_base": 29245.436, "taker_buy_quote": 169632.296079 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 5.734, "high": 5.806, "low": 5.723, "close": 5.761, "volume": 39926.042, "close_time": 1760745599999, "quote_volume": 230534.82966, "trades": 1185, "taker_buy_base": 24006.776, "taker_buy_quote": 138606.780561 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 5.759, "high": 5.834, "low": 5.739, "close": 5.817, "volume": 20229.732, "close_time": 1760759999999, "quote_volume": 117146.099344, "trades": 1043, "taker_buy_base": 10283.513, "taker_buy_quote": 59598.897196 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 5.818, "high": 5.898, "low": 5.782, "close": 5.85, "volume": 32545.31, "close_time": 1760774399999, "quote_volume": 190447.954037, "trades": 1436, "taker_buy_base": 14850.773, "taker_buy_quote": 86841.960781 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 5.85, "high": 5.945, "low": 5.839, "close": 5.933, "volume": 31126.118, "close_time": 1760788799999, "quote_volume": 183639.864054, "trades": 1525, "taker_buy_base": 17784.359, "taker_buy_quote": 104908.169451 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 5.934, "high": 5.944, "low": 5.858, "close": 5.885, "volume": 37654.387, "close_time": 1760803199999, "quote_volume": 222253.532475, "trades": 1354, "taker_buy_base": 24786.858, "taker_buy_quote": 146437.389645 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 5.884, "high": 5.906, "low": 5.835, "close": 5.891, "volume": 40105.143, "close_time": 1760817599999, "quote_volume": 235242.972575, "trades": 1071, "taker_buy_base": 14018.406, "taker_buy_quote": 82295.338194 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 5.894, "high": 5.914, "low": 5.873, "close": 5.881, "volume": 14498.812, "close_time": 1760831999999, "quote_volume": 85414.573549, "trades": 639, "taker_buy_base": 8244.649, "taker_buy_quote": 48589.194668 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 5.88, "high": 5.907, "low": 5.84, "close": 5.901, "volume": 39837.376, "close_time": 1760846399999, "quote_volume": 233713.698001, "trades": 1691, "taker_buy_base": 23880.57, "taker_buy_quote": 140122.388045 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 5.902, "high": 5.907, "low": 5.843, "close": 5.856, "volume": 23387.165, "close_time": 1760860799999, "quote_volume": 137334.147259, "trades": 1108, "taker_buy_base": 10455.173, "taker_buy_quote": 61416.281405 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 5.857, "high": 5.966, "low": 5.811, "close": 5.921, "volume": 161134.194, "close_time": 1760875199999, "quote_volume": 948357.914787, "trades": 6249, "taker_buy_base": 74613.646, "taker_buy_quote": 439256.210089 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 5.922, "high": 5.998, "low": 5.893, "close": 5.959, "volume": 59382.369, "close_time": 1760889599999, "quote_volume": 353823.072411, "trades": 2847, "taker_buy_base": 25930.348, "taker_buy_quote": 154526.983517 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 5.958, "high": 5.978, "low": 5.926, "close": 5.961, "volume": 68301.795, "close_time": 1760903999999, "quote_volume": 406701.807669, "trades": 2243, "taker_buy_base": 31196.238, "taker_buy_quote": 185787.488271 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 5.962, "high": 5.999, "low": 5.953, "close": 5.955, "volume": 31682.005, "close_time": 1760918399999, "quote_volume": 189176.776246, "trades": 1156, "taker_buy_base": 17518.261, "taker_buy_quote": 104613.375066 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 5.956, "high": 6.022, "low": 5.887, "close": 6.017, "volume": 40019.941, "close_time": 1760932799999, "quote_volume": 237757.681956, "trades": 2567, "taker_buy_base": 22124.268, "taker_buy_quote": 131475.507048 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 6.017, "high": 6.06, "low": 5.988, "close": 6.03, "volume": 45110.363, "close_time": 1760947199999, "quote_volume": 271767.32237, "trades": 2604, "taker_buy_base": 22570.631, "taker_buy_quote": 136003.049213 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 6.03, "high": 6.045, "low": 5.981, "close": 5.997, "volume": 39946.217, "close_time": 1760961599999, "quote_volume": 240092.900985, "trades": 1641, "taker_buy_base": 18184.895, "taker_buy_quote": 109342.297438 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 5.995, "high": 6.031, "low": 5.966, "close": 5.966, "volume": 48412.142, "close_time": 1760975999999, "quote_volume": 290897.681852, "trades": 2281, "taker_buy_base": 23450.561, "taker_buy_quote": 140958.331726 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 5.966, "high": 5.987, "low": 5.882, "close": 5.976, "volume": 119045.133, "close_time": 1760990399999, "quote_volume": 706165.790375, "trades": 3913, "taker_buy_base": 78519.177, "taker_buy_quote": 465487.145515 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 5.976, "high": 5.999, "low": 5.959, "close": 5.981, "volume": 28170.612, "close_time": 1761004799999, "quote_volume": 168554.939082, "trades": 1106, "taker_buy_base": 12767.748, "taker_buy_quote": 76389.069489 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 5.981, "high": 5.99, "low": 5.895, "close": 5.901, "volume": 51800.768, "close_time": 1761019199999, "quote_volume": 308115.203568, "trades": 2154, "taker_buy_base": 21162.951, "taker_buy_quote": 125890.241459 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 5.902, "high": 5.908, "low": 5.831, "close": 5.881, "volume": 126397.028, "close_time": 1761033599999, "quote_volume": 740865.045548, "trades": 3589, "taker_buy_base": 52866.853, "taker_buy_quote": 310334.428571 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 5.88, "high": 5.883, "low": 5.837, "close": 5.856, "volume": 62007.334, "close_time": 1761047999999, "quote_volume": 363245.724633, "trades": 2268, "taker_buy_base": 32648.894, "taker_buy_quote": 191268.580925 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 5.856, "high": 6.064, "low": 5.82, "close": 6.041, "volume": 150744.559, "close_time": 1761062399999, "quote_volume": 897644.884112, "trades": 6599, "taker_buy_base": 77626.688, "taker_buy_quote": 462321.269302 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 6.041, "high": 6.22, "low": 5.989, "close": 6.044, "volume": 239811.229, "close_time": 1761076799999, "quote_volume": 1458546.272457, "trades": 9049, "taker_buy_base": 138945.151, "taker_buy_quote": 845757.026092 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 6.045, "high": 6.053, "low": 5.862, "close": 5.873, "volume": 109170.622, "close_time": 1761091199999, "quote_volume": 651031.258459, "trades": 4329, "taker_buy_base": 45437.619, "taker_buy_quote": 270796.579655 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 5.873, "high": 5.896, "low": 5.827, "close": 5.873, "volume": 40109.51, "close_time": 1761105599999, "quote_volume": 235118.394346, "trades": 2405, "taker_buy_base": 20610.5, "taker_buy_quote": 120782.359938 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 5.873, "high": 5.907, "low": 5.8, "close": 5.84, "volume": 46638.716, "close_time": 1761119999999, "quote_volume": 272580.622244, "trades": 2421, "taker_buy_base": 25839.17, "taker_buy_quote": 151116.910262 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 5.838, "high": 5.84, "low": 5.721, "close": 5.808, "volume": 62208.9, "close_time": 1761134399999, "quote_volume": 360111.286309, "trades": 3505, "taker_buy_base": 27555.86, "taker_buy_quote": 159442.116519 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 5.807, "high": 5.861, "low": 5.754, "close": 5.812, "volume": 96916.918, "close_time": 1761148799999, "quote_volume": 562384.45206, "trades": 5552, "taker_buy_base": 52817.591, "taker_buy_quote": 306573.132737 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 5.813, "high": 5.834, "low": 5.695, "close": 5.743, "volume": 61955.155, "close_time": 1761163199999, "quote_volume": 356865.804501, "trades": 4494, "taker_buy_base": 30980.526, "taker_buy_quote": 178421.362172 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 5.739, "high": 5.753, "low": 5.549, "close": 5.716, "volume": 158454.544, "close_time": 1761177599999, "quote_volume": 895963.054126, "trades": 6227, "taker_buy_base": 95618.613, "taker_buy_quote": 540424.591329 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 5.717, "high": 5.769, "low": 5.713, "close": 5.754, "volume": 33201.933, "close_time": 1761191999999, "quote_volume": 190788.170321, "trades": 1786, "taker_buy_base": 15999.612, "taker_buy_quote": 91956.313436 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 5.755, "high": 5.825, "low": 5.75, "close": 5.791, "volume": 39960.255, "close_time": 1761206399999, "quote_volume": 231359.583074, "trades": 2255, "taker_buy_base": 19174.489, "taker_buy_quote": 110989.417377 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 5.791, "high": 5.818, "low": 5.768, "close": 5.777, "volume": 34515.006, "close_time": 1761220799999, "quote_volume": 200059.050675, "trades": 1388, "taker_buy_base": 14370.94, "taker_buy_quote": 83290.658825 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 5.774, "high": 5.827, "low": 5.744, "close": 5.812, "volume": 66592.45, "close_time": 1761235199999, "quote_volume": 385294.075259, "trades": 2812, "taker_buy_base": 37235.7, "taker_buy_quote": 215549.278062 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 5.815, "high": 6.046, "low": 5.805, "close": 5.871, "volume": 162425.988, "close_time": 1761249599999, "quote_volume": 962225.824821, "trades": 5539, "taker_buy_base": 85926.384, "taker_buy_quote": 509177.451832 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 5.87, "high": 5.871, "low": 5.797, "close": 5.861, "volume": 45438.763, "close_time": 1761263999999, "quote_volume": 265450.993181, "trades": 1684, "taker_buy_base": 22975.561, "taker_buy_quote": 134223.642505 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 5.862, "high": 5.886, "low": 5.853, "close": 5.863, "volume": 25189.468, "close_time": 1761278399999, "quote_volume": 147865.974487, "trades": 1042, "taker_buy_base": 12398.988, "taker_buy_quote": 72789.77051 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 5.861, "high": 5.932, "low": 5.854, "close": 5.894, "volume": 53536.816, "close_time": 1761292799999, "quote_volume": 316448.089865, "trades": 1811, "taker_buy_base": 27274.245, "taker_buy_quote": 161300.94636 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 5.895, "high": 5.912, "low": 5.85, "close": 5.887, "volume": 23135.816, "close_time": 1761307199999, "quote_volume": 136276.451554, "trades": 1153, "taker_buy_base": 10601.693, "taker_buy_quote": 62501.738167 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 5.887, "high": 5.97, "low": 5.836, "close": 5.865, "volume": 72478.596, "close_time": 1761321599999, "quote_volume": 427380.770685, "trades": 3196, "taker_buy_base": 35811.712, "taker_buy_quote": 211388.637384 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 5.866, "high": 5.918, "low": 5.841, "close": 5.913, "volume": 24685.917, "close_time": 1761335999999, "quote_volume": 145198.739125, "trades": 1158, "taker_buy_base": 13397.658, "taker_buy_quote": 78804.48523 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 5.912, "high": 5.975, "low": 5.911, "close": 5.96, "volume": 39197.883, "close_time": 1761350399999, "quote_volume": 232982.561013, "trades": 1036, "taker_buy_base": 21560.336, "taker_buy_quote": 128156.424366 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 5.96, "high": 5.99, "low": 5.947, "close": 5.951, "volume": 23604.999, "close_time": 1761364799999, "quote_volume": 140803.728397, "trades": 1086, "taker_buy_base": 9627.358, "taker_buy_quote": 57438.382578 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 5.952, "high": 5.971, "low": 5.919, "close": 5.924, "volume": 25312.909, "close_time": 1761379199999, "quote_volume": 150485.026191, "trades": 894, "taker_buy_base": 13861.097, "taker_buy_quote": 82411.531821 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 5.925, "high": 5.941, "low": 5.905, "close": 5.938, "volume": 24262.15, "close_time": 1761393599999, "quote_volume": 143874.955353, "trades": 857, "taker_buy_base": 12215.302, "taker_buy_quote": 72450.275616 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 5.937, "high": 5.969, "low": 5.936, "close": 5.967, "volume": 31553.395, "close_time": 1761407999999, "quote_volume": 187811.947386, "trades": 1073, "taker_buy_base": 14736.52, "taker_buy_quote": 87739.18737 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 5.968, "high": 6.008, "low": 5.953, "close": 5.998, "volume": 45299.549, "close_time": 1761422399999, "quote_volume": 271032.395119, "trades": 1154, "taker_buy_base": 29472.693, "taker_buy_quote": 176389.002215 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 5.999, "high": 6.027, "low": 5.975, "close": 5.99, "volume": 31050.278, "close_time": 1761436799999, "quote_volume": 186289.764286, "trades": 916, "taker_buy_base": 14115.411, "taker_buy_quote": 84704.905621 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 5.992, "high": 6.018, "low": 5.941, "close": 5.953, "volume": 25927.709, "close_time": 1761451199999, "quote_volume": 154973.37669, "trades": 1113, "taker_buy_base": 13450.092, "taker_buy_quote": 80426.386324 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 5.954, "high": 6.047, "low": 5.952, "close": 5.99, "volume": 49479.984, "close_time": 1761465599999, "quote_volume": 297241.940329, "trades": 1369, "taker_buy_base": 25491.485, "taker_buy_quote": 153067.606203 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 5.992, "high": 6.167, "low": 5.991, "close": 6.148, "volume": 63658.028, "close_time": 1761479999999, "quote_volume": 387462.23366, "trades": 2979, "taker_buy_base": 37786.309, "taker_buy_quote": 229998.868118 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 6.151, "high": 6.173, "low": 6.105, "close": 6.16, "volume": 53511.637, "close_time": 1761494399999, "quote_volume": 328378.16994, "trades": 2541, "taker_buy_base": 28026.246, "taker_buy_quote": 172005.922682 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 6.159, "high": 6.184, "low": 6.119, "close": 6.176, "volume": 48724.361, "close_time": 1761508799999, "quote_volume": 299754.29165, "trades": 1261, "taker_buy_base": 24815.274, "taker_buy_quote": 152657.942569 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 6.173, "high": 6.31, "low": 6.136, "close": 6.273, "volume": 83358.218, "close_time": 1761523199999, "quote_volume": 519130.043901, "trades": 3391, "taker_buy_base": 43743.166, "taker_buy_quote": 272434.35032 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 6.275, "high": 6.308, "low": 6.249, "close": 6.26, "volume": 48395.151, "close_time": 1761537599999, "quote_volume": 303813.719375, "trades": 2095, "taker_buy_base": 23491.986, "taker_buy_quote": 147551.149619 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 6.261, "high": 6.307, "low": 6.2, "close": 6.256, "volume": 36600.376, "close_time": 1761551999999, "quote_volume": 229079.842357, "trades": 1870, "taker_buy_base": 17827.274, "taker_buy_quote": 111617.102706 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 6.254, "high": 6.26, "low": 6.176, "close": 6.248, "volume": 46272.545, "close_time": 1761566399999, "quote_volume": 287593.858302, "trades": 2180, "taker_buy_base": 24092.206, "taker_buy_quote": 149731.978349 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 6.246, "high": 6.666, "low": 6.172, "close": 6.662, "volume": 364627.577, "close_time": 1761580799999, "quote_volume": 2352989.397191, "trades": 14971, "taker_buy_base": 214780.967, "taker_buy_quote": 1386270.468838 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 6.66, "high": 8.069, "low": 6.596, "close": 7.48, "volume": 2697406.8, "close_time": 1761595199999, "quote_volume": 20323979.437201, "trades": 106177, "taker_buy_base": 1423689.957, "taker_buy_quote": 10717828.963331 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 7.478, "high": 7.501, "low": 7.048, "close": 7.137, "volume": 508228.044, "close_time": 1761609599999, "quote_volume": 3699742.836593, "trades": 22037, "taker_buy_base": 241848.474, "taker_buy_quote": 1759165.298226 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 7.136, "high": 7.136, "low": 6.84, "close": 7.053, "volume": 282567.105, "close_time": 1761623999999, "quote_volume": 1973615.359714, "trades": 13694, "taker_buy_base": 132260.522, "taker_buy_quote": 924266.08401 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 7.056, "high": 7.056, "low": 6.709, "close": 6.754, "volume": 198268.326, "close_time": 1761638399999, "quote_volume": 1357820.0536, "trades": 9239, "taker_buy_base": 95902.351, "taker_buy_quote": 657050.020022 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 6.751, "high": 7.048, "low": 6.741, "close": 6.898, "volume": 267991.602, "close_time": 1761652799999, "quote_volume": 1844749.119782, "trades": 10499, "taker_buy_base": 148142.022, "taker_buy_quote": 1020218.60598 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 6.895, "high": 7.755, "low": 6.829, "close": 7.14, "volume": 1078875.837, "close_time": 1761667199999, "quote_volume": 7874427.536887, "trades": 43754, "taker_buy_base": 609525.3, "taker_buy_quote": 4458009.010553 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 7.14, "high": 7.218, "low": 6.801, "close": 6.842, "volume": 350097.125, "close_time": 1761681599999, "quote_volume": 2448607.299021, "trades": 15086, "taker_buy_base": 180771.198, "taker_buy_quote": 1264626.604812 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 6.84, "high": 7.258, "low": 6.766, "close": 7.175, "volume": 437002.576, "close_time": 1761695999999, "quote_volume": 3076615.241087, "trades": 17201, "taker_buy_base": 228270.027, "taker_buy_quote": 1606560.065453 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 7.178, "high": 7.703, "low": 7.132, "close": 7.624, "volume": 574097.71, "close_time": 1761710399999, "quote_volume": 4266191.323461, "trades": 25725, "taker_buy_base": 324147.661, "taker_buy_quote": 2407730.287771 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 7.625, "high": 8.022, "low": 7.483, "close": 8.007, "volume": 651874.356, "close_time": 1761724799999, "quote_volume": 5019873.34476, "trades": 30446, "taker_buy_base": 348250.567, "taker_buy_quote": 2686603.648881 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 8.012, "high": 8.436, "low": 7.708, "close": 8.323, "volume": 1018257.676, "close_time": 1761739199999, "quote_volume": 8246754.524455, "trades": 42597, "taker_buy_base": 563816.121, "taker_buy_quote": 4571226.550724 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 8.328, "high": 8.571, "low": 7.99, "close": 8.149, "volume": 795268.071, "close_time": 1761753599999, "quote_volume": 6612280.540366, "trades": 38706, "taker_buy_base": 414609.878, "taker_buy_quote": 3451274.856962 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 8.15, "high": 8.482, "low": 8.016, "close": 8.238, "volume": 703954.178, "close_time": 1761767999999, "quote_volume": 5794432.279052, "trades": 45029, "taker_buy_base": 361008.378, "taker_buy_quote": 2975185.738469 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 8.24, "high": 8.541, "low": 8.16, "close": 8.268, "volume": 397047.359, "close_time": 1761782399999, "quote_volume": 3324674.975362, "trades": 23482, "taker_buy_base": 182569.237, "taker_buy_quote": 1529467.353515 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 8.267, "high": 8.684, "low": 8.212, "close": 8.426, "volume": 363694.304, "close_time": 1761796799999, "quote_volume": 3086814.730698, "trades": 30304, "taker_buy_base": 189993.749, "taker_buy_quote": 1612506.699548 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 8.425, "high": 8.436, "low": 7.787, "close": 8.334, "volume": 493352.465, "close_time": 1761811199999, "quote_volume": 3998114.610999, "trades": 29289, "taker_buy_base": 243129.034, "taker_buy_quote": 1972378.939763 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 8.335, "high": 8.488, "low": 7.971, "close": 8.058, "volume": 332489.257, "close_time": 1761825599999, "quote_volume": 2722119.919612, "trades": 21194, "taker_buy_base": 150438.359, "taker_buy_quote": 1232826.073541 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 8.048, "high": 8.181, "low": 7.81, "close": 7.903, "volume": 582787.924, "close_time": 1761839999999, "quote_volume": 4661650.950843, "trades": 24778, "taker_buy_base": 331904.39, "taker_buy_quote": 2654456.173829 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 7.905, "high": 7.956, "low": 7.123, "close": 7.236, "volume": 545866.059, "close_time": 1761854399999, "quote_volume": 4110508.302998, "trades": 25220, "taker_buy_base": 235594.413, "taker_buy_quote": 1773017.267141 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 7.232, "high": 7.556, "low": 7.158, "close": 7.527, "volume": 299287.903, "close_time": 1761868799999, "quote_volume": 2187448.053049, "trades": 13419, "taker_buy_base": 168749.935, "taker_buy_quote": 1234019.451374 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 7.53, "high": 8.052, "low": 7.492, "close": 8.021, "volume": 343541.995, "close_time": 1761883199999, "quote_volume": 2677885.737219, "trades": 21583, "taker_buy_base": 193220.772, "taker_buy_quote": 1507111.581548 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 8.02, "high": 8.24, "low": 7.989, "close": 8.066, "volume": 292095.431, "close_time": 1761897599999, "quote_volume": 2363050.926174, "trades": 19881, "taker_buy_base": 156619.785, "taker_buy_quote": 1267284.598371 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 8.055, "high": 8.174, "low": 7.892, "close": 8.126, "volume": 190570.719, "close_time": 1761911999999, "quote_volume": 1529871.712064, "trades": 13454, "taker_buy_base": 94655.195, "taker_buy_quote": 760261.808703 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 8.125, "high": 8.345, "low": 7.948, "close": 8.081, "volume": 370982.527, "close_time": 1761926399999, "quote_volume": 3022511.508964, "trades": 24158, "taker_buy_base": 182119.681, "taker_buy_quote": 1485214.719762 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 8.079, "high": 8.11, "low": 7.846, "close": 8.059, "volume": 351858.79, "close_time": 1761940799999, "quote_volume": 2805545.574797, "trades": 18168, "taker_buy_base": 172884.519, "taker_buy_quote": 1378240.447792 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 8.058, "high": 8.142, "low": 7.881, "close": 8.006, "volume": 111390.064, "close_time": 1761955199999, "quote_volume": 891597.590305, "trades": 8360, "taker_buy_base": 58763.072, "taker_buy_quote": 470233.242841 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 8.007, "high": 8.441, "low": 7.991, "close": 8.39, "volume": 220407.352, "close_time": 1761969599999, "quote_volume": 1817808.229169, "trades": 17667, "taker_buy_base": 128186.731, "taker_buy_quote": 1055043.40167 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 8.392, "high": 8.47, "low": 8.1, "close": 8.151, "volume": 169205.666, "close_time": 1761983999999, "quote_volume": 1402107.761945, "trades": 10824, "taker_buy_base": 86104.198, "taker_buy_quote": 712868.569266 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 8.159, "high": 8.188, "low": 8.06, "close": 8.103, "volume": 113635.069, "close_time": 1761998399999, "quote_volume": 921989.62844, "trades": 7275, "taker_buy_base": 66335.13, "taker_buy_quote": 538224.615697 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 8.102, "high": 8.122, "low": 7.863, "close": 7.931, "volume": 154485.324, "close_time": 1762012799999, "quote_volume": 1230516.027765, "trades": 8348, "taker_buy_base": 68690.275, "taker_buy_quote": 547326.695677 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 7.928, "high": 7.973, "low": 7.885, "close": 7.924, "volume": 84963.941, "close_time": 1762027199999, "quote_volume": 673296.952889, "trades": 4925, "taker_buy_base": 45466.754, "taker_buy_quote": 360354.139079 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 7.926, "high": 7.963, "low": 7.502, "close": 7.752, "volume": 322538.395, "close_time": 1762041599999, "quote_volume": 2476346.432389, "trades": 13647, "taker_buy_base": 159376.603, "taker_buy_quote": 1222982.457272 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.753, "high": 7.755, "low": 7.569, "close": 7.714, "volume": 113025.837, "close_time": 1762055999999, "quote_volume": 864032.995297, "trades": 6900, "taker_buy_base": 60211.408, "taker_buy_quote": 460394.40807 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 7.713, "high": 7.755, "low": 7.598, "close": 7.636, "volume": 84583.163, "close_time": 1762070399999, "quote_volume": 647389.301174, "trades": 5774, "taker_buy_base": 44150.067, "taker_buy_quote": 337926.059612 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 7.637, "high": 7.655, "low": 7.482, "close": 7.569, "volume": 106078.34, "close_time": 1762084799999, "quote_volume": 802669.439296, "trades": 6881, "taker_buy_base": 49867.714, "taker_buy_quote": 377720.771727 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 7.57, "high": 7.641, "low": 7.516, "close": 7.521, "volume": 84373.275, "close_time": 1762099199999, "quote_volume": 637747.969959, "trades": 5849, "taker_buy_base": 48353.621, "taker_buy_quote": 365752.572833 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 7.521, "high": 7.591, "low": 7.498, "close": 7.51, "volume": 48585.176, "close_time": 1762113599999, "quote_volume": 366044.896625, "trades": 3379, "taker_buy_base": 26803.451, "taker_buy_quote": 201981.141974 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 7.511, "high": 7.62, "low": 7.484, "close": 7.552, "volume": 71198.217, "close_time": 1762127999999, "quote_volume": 536111.337785, "trades": 4100, "taker_buy_base": 39252.592, "taker_buy_quote": 295794.111079 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.548, "high": 7.663, "low": 7.3, "close": 7.341, "volume": 204737.922, "close_time": 1762142399999, "quote_volume": 1527851.999852, "trades": 14641, "taker_buy_base": 116252.429, "taker_buy_quote": 867419.974698 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 7.344, "high": 7.993, "low": 7.322, "close": 7.772, "volume": 520503.39, "close_time": 1762156799999, "quote_volume": 4049125.917427, "trades": 28943, "taker_buy_base": 296272.867, "taker_buy_quote": 2303039.26915 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 7.767, "high": 7.893, "low": 7.577, "close": 7.82, "volume": 260750.954, "close_time": 1762171199999, "quote_volume": 2018818.335821, "trades": 16872, "taker_buy_base": 127480.254, "taker_buy_quote": 987180.320145 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 7.819, "high": 7.895, "low": 7.135, "close": 7.465, "volume": 461302.853, "close_time": 1762185599999, "quote_volume": 3486308.316582, "trades": 31754, "taker_buy_base": 228066.8, "taker_buy_quote": 1726302.100752 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 7.47, "high": 7.602, "low": 7.338, "close": 7.346, "volume": 201871.283, "close_time": 1762199999999, "quote_volume": 1501451.220478, "trades": 14347, "taker_buy_base": 97198.277, "taker_buy_quote": 723147.739828 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 7.35, "high": 7.364, "low": 7.067, "close": 7.278, "volume": 1377694.093, "close_time": 1762214399999, "quote_volume": 9854486.166028, "trades": 28084, "taker_buy_base": 1089798.35, "taker_buy_quote": 7792371.404171 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 7.28, "high": 7.328, "low": 7.07, "close": 7.16, "volume": 142711.262, "close_time": 1762228799999, "quote_volume": 1025047.160988, "trades": 9438, "taker_buy_base": 68553.007, "taker_buy_quote": 493001.782079 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 7.16, "high": 7.41, "low": 7.033, "close": 7.317, "volume": 264958.893, "close_time": 1762243199999, "quote_volume": 1904449.027979, "trades": 17193, "taker_buy_base": 150964.556, "taker_buy_quote": 1085220.077653 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 7.316, "high": 7.353, "low": 7.164, "close": 7.215, "volume": 123381.568, "close_time": 1762257599999, "quote_volume": 894588.044535, "trades": 10790, "taker_buy_base": 66696.822, "taker_buy_quote": 483561.62944 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 7.215, "high": 7.532, "low": 7.189, "close": 7.313, "volume": 176065.781, "close_time": 1762271999999, "quote_volume": 1290290.82287, "trades": 12505, "taker_buy_base": 92980.988, "taker_buy_quote": 681176.268313 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 7.314, "high": 7.478, "low": 7.192, "close": 7.408, "volume": 270548.077, "close_time": 1762286399999, "quote_volume": 1985853.527141, "trades": 19958, "taker_buy_base": 138250.022, "taker_buy_quote": 1016472.883515 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 7.408, "high": 7.45, "low": 6.887, "close": 6.955, "volume": 507563.615, "close_time": 1762300799999, "quote_volume": 3641712.733119, "trades": 28087, "taker_buy_base": 257165.481, "taker_buy_quote": 1842641.790899 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.959, "high": 7.11, "low": 6.791, "close": 7.1, "volume": 381972.945, "close_time": 1762315199999, "quote_volume": 2652641.601618, "trades": 19591, "taker_buy_base": 225743.441, "taker_buy_quote": 1568459.607379 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 7.097, "high": 7.13, "low": 6.967, "close": 7.01, "volume": 110871.924, "close_time": 1762329599999, "quote_volume": 780844.377237, "trades": 8242, "taker_buy_base": 64488.486, "taker_buy_quote": 454131.829289 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 7.008, "high": 7.166, "low": 6.917, "close": 7.158, "volume": 106524.909, "close_time": 1762343999999, "quote_volume": 749993.332343, "trades": 7561, "taker_buy_base": 61335.138, "taker_buy_quote": 431732.986172 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 7.158, "high": 7.424, "low": 7.141, "close": 7.375, "volume": 184570.319, "close_time": 1762358399999, "quote_volume": 1349986.597908, "trades": 15109, "taker_buy_base": 105562.339, "taker_buy_quote": 772155.773075 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 7.375, "high": 7.838, "low": 7.347, "close": 7.796, "volume": 344587.426, "close_time": 1762372799999, "quote_volume": 2629347.321304, "trades": 18576, "taker_buy_base": 185982.99, "taker_buy_quote": 1418840.922066 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 7.799, "high": 8.146, "low": 7.789, "close": 8.084, "volume": 286130.634, "close_time": 1762387199999, "quote_volume": 2279534.707575, "trades": 18268, "taker_buy_base": 141308.945, "taker_buy_quote": 1126031.51481 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 8.082, "high": 8.391, "low": 7.939, "close": 8.257, "volume": 364845.974, "close_time": 1762401599999, "quote_volume": 2972977.608217, "trades": 29987, "taker_buy_base": 195680.653, "taker_buy_quote": 1596222.185505 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 8.258, "high": 8.261, "low": 8.027, "close": 8.083, "volume": 179489.314, "close_time": 1762415999999, "quote_volume": 1459896.996948, "trades": 12866, "taker_buy_base": 72703.797, "taker_buy_quote": 591107.669243 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 8.082, "high": 8.134, "low": 7.712, "close": 7.772, "volume": 154413.409, "close_time": 1762430399999, "quote_volume": 1222944.593537, "trades": 12352, "taker_buy_base": 66275.313, "taker_buy_quote": 525056.230782 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 7.773, "high": 7.895, "low": 7.719, "close": 7.772, "volume": 159170.458, "close_time": 1762444799999, "quote_volume": 1242540.592422, "trades": 12254, "taker_buy_base": 71058.423, "taker_buy_quote": 554987.731815 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 7.774, "high": 7.938, "low": 7.712, "close": 7.855, "volume": 178697.279, "close_time": 1762459199999, "quote_volume": 1395281.623294, "trades": 12139, "taker_buy_base": 87613.001, "taker_buy_quote": 684419.29162 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 7.857, "high": 7.884, "low": 7.575, "close": 7.602, "volume": 124930.141, "close_time": 1762473599999, "quote_volume": 962413.514533, "trades": 8007, "taker_buy_base": 53853.383, "taker_buy_quote": 414956.511825 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 7.603, "high": 7.691, "low": 7.525, "close": 7.552, "volume": 85156.996, "close_time": 1762487999999, "quote_volume": 645911.609292, "trades": 7993, "taker_buy_base": 35411.703, "taker_buy_quote": 268700.727993 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 7.553, "high": 7.816, "low": 7.499, "close": 7.604, "volume": 172694.838, "close_time": 1762502399999, "quote_volume": 1320947.75617, "trades": 8783, "taker_buy_base": 81889.308, "taker_buy_quote": 626672.391721 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 7.603, "high": 7.651, "low": 7.395, "close": 7.454, "volume": 118109.736, "close_time": 1762516799999, "quote_volume": 887768.579786, "trades": 7977, "taker_buy_base": 60001.839, "taker_buy_quote": 451886.114594 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 7.452, "high": 7.561, "low": 7.301, "close": 7.465, "volume": 171950.146, "close_time": 1762531199999, "quote_volume": 1276285.319493, "trades": 11992, "taker_buy_base": 79270.319, "taker_buy_quote": 589159.323846 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 7.465, "high": 7.897, "low": 7.444, "close": 7.857, "volume": 304487.877, "close_time": 1762545599999, "quote_volume": 2344040.710842, "trades": 15609, "taker_buy_base": 160891.909, "taker_buy_quote": 1239703.043234 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.858, "high": 7.976, "low": 7.639, "close": 7.729, "volume": 143087.214, "close_time": 1762559999999, "quote_volume": 1121440.591292, "trades": 8455, "taker_buy_base": 68072.394, "taker_buy_quote": 534010.588453 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.731, "high": 7.865, "low": 7.585, "close": 7.744, "volume": 122380.738, "close_time": 1762574399999, "quote_volume": 945695.471641, "trades": 8048, "taker_buy_base": 67163.279, "taker_buy_quote": 519391.46989 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 7.746, "high": 7.876, "low": 7.66, "close": 7.82, "volume": 107821.152, "close_time": 1762588799999, "quote_volume": 836605.878569, "trades": 8651, "taker_buy_base": 48588.494, "taker_buy_quote": 377438.978852 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 7.818, "high": 7.934, "low": 7.677, "close": 7.702, "volume": 119983.199, "close_time": 1762603199999, "quote_volume": 935585.877085, "trades": 8919, "taker_buy_base": 56266.801, "taker_buy_quote": 440127.785607 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 7.7, "high": 7.716, "low": 7.374, "close": 7.423, "volume": 144808.678, "close_time": 1762617599999, "quote_volume": 1090263.483257, "trades": 9108, "taker_buy_base": 60982.665, "taker_buy_quote": 459685.897386 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 7.424, "high": 7.59, "low": 7.38, "close": 7.534, "volume": 74734.52, "close_time": 1762631999999, "quote_volume": 558378.984928, "trades": 6012, "taker_buy_base": 37814.017, "taker_buy_quote": 282656.839377 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 7.535, "high": 7.585, "low": 7.465, "close": 7.5, "volume": 44816.819, "close_time": 1762646399999, "quote_volume": 337236.705732, "trades": 2858, "taker_buy_base": 25579.309, "taker_buy_quote": 192535.970195 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 7.498, "high": 7.55, "low": 7.398, "close": 7.437, "volume": 60866.541, "close_time": 1762660799999, "quote_volume": 455037.300144, "trades": 5291, "taker_buy_base": 29535.287, "taker_buy_quote": 220786.373049 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 7.439, "high": 7.526, "low": 7.423, "close": 7.477, "volume": 46620.037, "close_time": 1762675199999, "quote_volume": 348208.46954, "trades": 3551, "taker_buy_base": 23649.328, "taker_buy_quote": 176688.469879 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 7.476, "high": 7.581, "low": 7.41, "close": 7.46, "volume": 69856.196, "close_time": 1762689599999, "quote_volume": 523010.256388, "trades": 4796, "taker_buy_base": 33357.106, "taker_buy_quote": 249706.181932 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 7.46, "high": 7.742, "low": 7.439, "close": 7.696, "volume": 137137.451, "close_time": 1762703999999, "quote_volume": 1039627.700298, "trades": 8978, "taker_buy_base": 71655.905, "taker_buy_quote": 543230.455511 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 7.699, "high": 7.909, "low": 7.668, "close": 7.791, "volume": 207977.353, "close_time": 1762718399999, "quote_volume": 1622246.840109, "trades": 13140, "taker_buy_base": 101467.869, "taker_buy_quote": 791675.561499 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 7.792, "high": 7.82, "low": 7.68, "close": 7.693, "volume": 81894.772, "close_time": 1762732799999, "quote_volume": 633918.646758, "trades": 5571, "taker_buy_base": 44169.011, "taker_buy_quote": 341827.746179 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.694, "high": 7.938, "low": 7.64, "close": 7.802, "volume": 119760.099, "close_time": 1762747199999, "quote_volume": 936941.358733, "trades": 7211, "taker_buy_base": 67036.668, "taker_buy_quote": 525077.513841 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 7.801, "high": 8.357, "low": 7.792, "close": 8.163, "volume": 365684.783, "close_time": 1762761599999, "quote_volume": 2977908.829051, "trades": 21693, "taker_buy_base": 196845.283, "taker_buy_quote": 1603208.930503 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 8.166, "high": 8.502, "low": 8.03, "close": 8.474, "volume": 266581.694, "close_time": 1762775999999, "quote_volume": 2203153.896526, "trades": 14808, "taker_buy_base": 142143.706, "taker_buy_quote": 1175638.792542 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 8.47, "high": 9.119, "low": 8.3, "close": 9.073, "volume": 866466.834, "close_time": 1762790399999, "quote_volume": 7491004.392712, "trades": 40277, "taker_buy_base": 497329.041, "taker_buy_quote": 4305596.790765 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 9.068, "high": 9.548, "low": 8.87, "close": 9.455, "volume": 632652.91, "close_time": 1762804799999, "quote_volume": 5795400.713757, "trades": 32694, "taker_buy_base": 344920.206, "taker_buy_quote": 3165293.927536 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 9.45, "high": 9.568, "low": 8.766, "close": 8.877, "volume": 570985.801, "close_time": 1762819199999, "quote_volume": 5211227.508616, "trades": 25788, "taker_buy_base": 279373.147, "taker_buy_quote": 2561797.284205 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 8.876, "high": 8.942, "low": 8.577, "close": 8.706, "volume": 304258.942, "close_time": 1762833599999, "quote_volume": 2659624.655147, "trades": 16445, "taker_buy_base": 114053.998, "taker_buy_quote": 997413.468078 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 8.702, "high": 8.741, "low": 8.292, "close": 8.32, "volume": 260938.721, "close_time": 1762847999999, "quote_volume": 2203399.615244, "trades": 11672, "taker_buy_base": 87653.698, "taker_buy_quote": 740519.582617 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 8.318, "high": 8.51, "low": 8.286, "close": 8.34, "volume": 197145.353, "close_time": 1762862399999, "quote_volume": 1654676.830372, "trades": 12826, "taker_buy_base": 87312.706, "taker_buy_quote": 732917.766195 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 8.341, "high": 8.42, "low": 8.17, "close": 8.194, "volume": 202287.726, "close_time": 1762876799999, "quote_volume": 1678341.432375, "trades": 11920, "taker_buy_base": 82540.189, "taker_buy_quote": 685283.83013 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 8.194, "high": 8.247, "low": 8.048, "close": 8.085, "volume": 158338.962, "close_time": 1762891199999, "quote_volume": 1288194.151287, "trades": 8904, "taker_buy_base": 68920.753, "taker_buy_quote": 561095.570524 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 8.085, "high": 8.089, "low": 7.851, "close": 7.884, "volume": 146738.868, "close_time": 1762905599999, "quote_volume": 1171116.616695, "trades": 8681, "taker_buy_base": 57591.479, "taker_buy_quote": 459931.201202 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 7.885, "high": 7.933, "low": 7.753, "close": 7.774, "volume": 102208.262, "close_time": 1762919999999, "quote_volume": 801229.056588, "trades": 7015, "taker_buy_base": 38856.611, "taker_buy_quote": 304596.026137 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 7.774, "high": 7.79, "low": 7.634, "close": 7.685, "volume": 144091.147, "close_time": 1762934399999, "quote_volume": 1112237.310459, "trades": 7012, "taker_buy_base": 61997.409, "taker_buy_quote": 478635.095328 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 7.687, "high": 7.896, "low": 7.679, "close": 7.812, "volume": 145854.101, "close_time": 1762948799999, "quote_volume": 1140360.942936, "trades": 7671, "taker_buy_base": 66991.971, "taker_buy_quote": 523858.40102 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 7.812, "high": 7.883, "low": 7.511, "close": 7.563, "volume": 171931.382, "close_time": 1762963199999, "quote_volume": 1322914.28204, "trades": 9622, "taker_buy_base": 80706.411, "taker_buy_quote": 621940.025213 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 7.562, "high": 7.584, "low": 7.359, "close": 7.411, "volume": 150780.634, "close_time": 1762977599999, "quote_volume": 1123185.925462, "trades": 8311, "taker_buy_base": 65599.996, "taker_buy_quote": 488833.208593 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 7.41, "high": 7.504, "low": 7.4, "close": 7.487, "volume": 40993.565, "close_time": 1762991999999, "quote_volume": 305566.989518, "trades": 3326, "taker_buy_base": 23456.087, "taker_buy_quote": 174870.752478 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.484, "high": 7.717, "low": 7.452, "close": 7.603, "volume": 158671.764, "close_time": 1763006399999, "quote_volume": 1204616.262669, "trades": 9912, "taker_buy_base": 89821.847, "taker_buy_quote": 681822.824261 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 7.604, "high": 7.771, "low": 7.595, "close": 7.649, "volume": 127917.627, "close_time": 1763020799999, "quote_volume": 982279.840202, "trades": 7184, "taker_buy_base": 67199.923, "taker_buy_quote": 515796.214713 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 7.648, "high": 7.708, "low": 7.582, "close": 7.613, "volume": 49477.615, "close_time": 1763035199999, "quote_volume": 377518.951859, "trades": 4050, "taker_buy_base": 23492.154, "taker_buy_quote": 179272.702036 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 7.613, "high": 7.647, "low": 7.423, "close": 7.444, "volume": 81104.975, "close_time": 1763049599999, "quote_volume": 611474.329606, "trades": 5034, "taker_buy_base": 35129.776, "taker_buy_quote": 265003.027212 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 7.444, "high": 7.463, "low": 7.108, "close": 7.139, "volume": 145061.781, "close_time": 1763063999999, "quote_volume": 1055917.299529, "trades": 9167, "taker_buy_base": 46405.277, "taker_buy_quote": 337672.218952 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 7.137, "high": 7.317, "low": 7.088, "close": 7.244, "volume": 99301.328, "close_time": 1763078399999, "quote_volume": 714472.46562, "trades": 5966, "taker_buy_base": 51081.774, "taker_buy_quote": 367694.154597 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 7.243, "high": 7.285, "low": 7.159, "close": 7.18, "volume": 52977.729, "close_time": 1763092799999, "quote_volume": 382325.614854, "trades": 5403, "taker_buy_base": 24660.027, "taker_buy_quote": 178050.693729 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 7.176, "high": 7.233, "low": 6.943, "close": 7.18, "volume": 144292.058, "close_time": 1763107199999, "quote_volume": 1022898.098413, "trades": 7918, "taker_buy_base": 67869.789, "taker_buy_quote": 481566.935142 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 7.179, "high": 7.179, "low": 7.062, "close": 7.126, "volume": 50256.677, "close_time": 1763121599999, "quote_volume": 357536.740063, "trades": 3910, "taker_buy_base": 23682.208, "taker_buy_quote": 168586.389047 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 7.122, "high": 7.36, "low": 7.022, "close": 7.313, "volume": 103591.985, "close_time": 1763135999999, "quote_volume": 746522.72934, "trades": 8300, "taker_buy_base": 56172.173, "taker_buy_quote": 404805.76428 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 7.314, "high": 7.401, "low": 7.238, "close": 7.37, "volume": 72659.71, "close_time": 1763150399999, "quote_volume": 531689.285452, "trades": 5210, "taker_buy_base": 39811.958, "taker_buy_quote": 291388.955401 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 7.371, "high": 7.375, "low": 7.13, "close": 7.181, "volume": 64513.931, "close_time": 1763164799999, "quote_volume": 468692.525268, "trades": 4689, "taker_buy_base": 28707.71, "taker_buy_quote": 208529.55517 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 7.182, "high": 7.326, "low": 7.162, "close": 7.261, "volume": 57333.599, "close_time": 1763179199999, "quote_volume": 415176.216869, "trades": 7219, "taker_buy_base": 32903.74, "taker_buy_quote": 238365.098906 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 7.261, "high": 7.359, "low": 7.244, "close": 7.281, "volume": 44916.196, "close_time": 1763193599999, "quote_volume": 327614.158205, "trades": 3494, "taker_buy_base": 25951.3, "taker_buy_quote": 189359.963082 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 7.282, "high": 7.282, "low": 7.143, "close": 7.164, "volume": 65038.357, "close_time": 1763207999999, "quote_volume": 469559.549529, "trades": 4337, "taker_buy_base": 37528.378, "taker_buy_quote": 271127.770198 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 7.166, "high": 7.242, "low": 7.122, "close": 7.203, "volume": 43082.271, "close_time": 1763222399999, "quote_volume": 309754.078181, "trades": 4504, "taker_buy_base": 20527.629, "taker_buy_quote": 147559.24725 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 7.203, "high": 7.248, "low": 7.147, "close": 7.189, "volume": 65083.93, "close_time": 1763236799999, "quote_volume": 468551.207578, "trades": 3792, "taker_buy_base": 23493.286, "taker_buy_quote": 169333.672511 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 7.189, "high": 7.231, "low": 7.152, "close": 7.205, "volume": 34437.716, "close_time": 1763251199999, "quote_volume": 247500.863391, "trades": 3103, "taker_buy_base": 19314.29, "taker_buy_quote": 138753.576734 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 7.207, "high": 7.222, "low": 7.072, "close": 7.206, "volume": 44772.108, "close_time": 1763265599999, "quote_volume": 319462.317639, "trades": 6002, "taker_buy_base": 20493.063, "taker_buy_quote": 146413.987698 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 7.205, "high": 7.217, "low": 7.16, "close": 7.212, "volume": 19700.204, "close_time": 1763279999999, "quote_volume": 141665.530983, "trades": 1776, "taker_buy_base": 13208.435, "taker_buy_quote": 95023.614758 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 7.216, "high": 7.218, "low": 7.029, "close": 7.05, "volume": 65307.523, "close_time": 1763294399999, "quote_volume": 466665.108714, "trades": 3220, "taker_buy_base": 36299.319, "taker_buy_quote": 259581.402319 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 7.048, "high": 7.166, "low": 6.982, "close": 7.03, "volume": 82663.307, "close_time": 1763308799999, "quote_volume": 582475.520423, "trades": 7231, "taker_buy_base": 35153.857, "taker_buy_quote": 248142.584632 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 7.031, "high": 7.098, "low": 6.928, "close": 6.983, "volume": 112081.57, "close_time": 1763323199999, "quote_volume": 785082.521117, "trades": 8789, "taker_buy_base": 56265.547, "taker_buy_quote": 393907.212157 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 6.984, "high": 7.078, "low": 6.951, "close": 7.06, "volume": 39894.941, "close_time": 1763337599999, "quote_volume": 279637.019042, "trades": 3502, "taker_buy_base": 18942.555, "taker_buy_quote": 132913.224204 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 7.06, "high": 7.11, "low": 6.979, "close": 7.06, "volume": 116596.955, "close_time": 1763351999999, "quote_volume": 823870.94026, "trades": 6738, "taker_buy_base": 74957.61, "taker_buy_quote": 529626.340388 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 7.061, "high": 7.069, "low": 7.008, "close": 7.037, "volume": 108653.386, "close_time": 1763366399999, "quote_volume": 764119.294736, "trades": 7952, "taker_buy_base": 67208.354, "taker_buy_quote": 472708.642589 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 7.038, "high": 7.111, "low": 7.021, "close": 7.053, "volume": 70791.218, "close_time": 1763380799999, "quote_volume": 500350.497291, "trades": 18398, "taker_buy_base": 36457.446, "taker_buy_quote": 257658.697349 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 7.053, "high": 7.223, "low": 6.94, "close": 7.113, "volume": 268611.663, "close_time": 1763395199999, "quote_volume": 1898154.270502, "trades": 38844, "taker_buy_base": 131923.98, "taker_buy_quote": 932314.395397 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 7.114, "high": 7.18, "low": 6.826, "close": 6.901, "volume": 305423.701, "close_time": 1763409599999, "quote_volume": 2135617.621821, "trades": 38575, "taker_buy_base": 142119.313, "taker_buy_quote": 993656.907095 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 6.901, "high": 6.935, "low": 6.741, "close": 6.913, "volume": 214814.651, "close_time": 1763423999999, "quote_volume": 1471398.815806, "trades": 24030, "taker_buy_base": 101505.295, "taker_buy_quote": 695346.955418 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 6.914, "high": 6.979, "low": 6.776, "close": 6.953, "volume": 145954.715, "close_time": 1763438399999, "quote_volume": 1005973.469317, "trades": 10700, "taker_buy_base": 69825.483, "taker_buy_quote": 481441.985643 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 6.955, "high": 7.037, "low": 6.883, "close": 6.988, "volume": 132433.288, "close_time": 1763452799999, "quote_volume": 922601.888335, "trades": 28624, "taker_buy_base": 67168.82, "taker_buy_quote": 468093.378939 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 6.992, "high": 7.026, "low": 6.914, "close": 6.944, "volume": 116604.743, "close_time": 1763467199999, "quote_volume": 811250.844334, "trades": 18563, "taker_buy_base": 54597.424, "taker_buy_quote": 379884.778134 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 6.945, "high": 7.006, "low": 6.854, "close": 6.996, "volume": 134082.685, "close_time": 1763481599999, "quote_volume": 929797.1982, "trades": 16884, "taker_buy_base": 70384.273, "taker_buy_quote": 488120.631105 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 6.998, "high": 7.15, "low": 6.992, "close": 7.091, "volume": 137895.987, "close_time": 1763495999999, "quote_volume": 976314.079187, "trades": 9210, "taker_buy_base": 68517.871, "taker_buy_quote": 485249.202439 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 7.09, "high": 7.147, "low": 7.019, "close": 7.135, "volume": 92048.198, "close_time": 1763510399999, "quote_volume": 652177.517456, "trades": 4950, "taker_buy_base": 50783.51, "taker_buy_quote": 359965.600898 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 7.137, "high": 7.139, "low": 7.007, "close": 7.019, "volume": 73572.216, "close_time": 1763524799999, "quote_volume": 521545.748374, "trades": 4993, "taker_buy_base": 38228.018, "taker_buy_quote": 270999.414597 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 7.017, "high": 7.099, "low": 6.92, "close": 7.068, "volume": 162948.671, "close_time": 1763539199999, "quote_volume": 1143782.235526, "trades": 9100, "taker_buy_base": 84377.755, "taker_buy_quote": 592675.832079 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 7.069, "high": 7.076, "low": 6.985, "close": 6.987, "volume": 100028.498, "close_time": 1763553599999, "quote_volume": 703186.727891, "trades": 5921, "taker_buy_base": 43955.833, "taker_buy_quote": 309055.670354 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 6.988, "high": 7.039, "low": 6.784, "close": 6.807, "volume": 182189.778, "close_time": 1763567999999, "quote_volume": 1264700.959136, "trades": 9243, "taker_buy_base": 85508.465, "taker_buy_quote": 593912.361541 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 6.804, "high": 6.83, "low": 6.597, "close": 6.645, "volume": 142040.558, "close_time": 1763582399999, "quote_volume": 949604.979278, "trades": 13114, "taker_buy_base": 60013.502, "taker_buy_quote": 401321.941805 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 6.646, "high": 6.867, "low": 6.623, "close": 6.865, "volume": 127006.325, "close_time": 1763596799999, "quote_volume": 859785.894078, "trades": 8848, "taker_buy_base": 68008.451, "taker_buy_quote": 460291.710858 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 6.866, "high": 6.94, "low": 6.841, "close": 6.913, "volume": 74323.947, "close_time": 1763611199999, "quote_volume": 513167.243719, "trades": 4330, "taker_buy_base": 35245.208, "taker_buy_quote": 243363.342194 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 6.915, "high": 6.953, "low": 6.882, "close": 6.91, "volume": 79844.33, "close_time": 1763625599999, "quote_volume": 551687.864768, "trades": 5441, "taker_buy_base": 39553.405, "taker_buy_quote": 273329.176873 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 6.911, "high": 6.918, "low": 6.812, "close": 6.815, "volume": 110269.185, "close_time": 1763639999999, "quote_volume": 756478.341078, "trades": 10031, "taker_buy_base": 51639.713, "taker_buy_quote": 354170.707422 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 6.814, "high": 6.898, "low": 6.744, "close": 6.751, "volume": 201254.575, "close_time": 1763654399999, "quote_volume": 1371310.435273, "trades": 16708, "taker_buy_base": 98735.228, "taker_buy_quote": 673059.857843 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 6.751, "high": 6.761, "low": 6.54, "close": 6.646, "volume": 163355.229, "close_time": 1763668799999, "quote_volume": 1084560.547471, "trades": 11985, "taker_buy_base": 78757.411, "taker_buy_quote": 523269.214878 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 6.645, "high": 6.771, "low": 6.611, "close": 6.658, "volume": 90520.931, "close_time": 1763683199999, "quote_volume": 605830.361072, "trades": 12028, "taker_buy_base": 46721.261, "taker_buy_quote": 312727.960726 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 6.656, "high": 6.738, "low": 6.58, "close": 6.617, "volume": 110060.433, "close_time": 1763697599999, "quote_volume": 733490.222221, "trades": 18695, "taker_buy_base": 52669.874, "taker_buy_quote": 351507.924457 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 6.616, "high": 6.665, "low": 5.668, "close": 6.322, "volume": 329043.123, "close_time": 1763711999999, "quote_volume": 2079881.56739, "trades": 36607, "taker_buy_base": 183282.084, "taker_buy_quote": 1153302.992238 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 6.317, "high": 6.421, "low": 6.155, "close": 6.163, "volume": 181042.814, "close_time": 1763726399999, "quote_volume": 1142030.927963, "trades": 19133, "taker_buy_base": 85823.62, "taker_buy_quote": 541648.011209 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 6.164, "high": 6.312, "low": 6.037, "close": 6.188, "volume": 177960.72, "close_time": 1763740799999, "quote_volume": 1104876.698564, "trades": 14901, "taker_buy_base": 91878.161, "taker_buy_quote": 570724.689162 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 6.191, "high": 6.376, "low": 6.123, "close": 6.324, "volume": 135999.275, "close_time": 1763755199999, "quote_volume": 853953.957468, "trades": 29330, "taker_buy_base": 71231.311, "taker_buy_quote": 447648.010343 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 6.323, "high": 6.342, "low": 6.132, "close": 6.269, "volume": 128640.407, "close_time": 1763769599999, "quote_volume": 803987.461143, "trades": 19545, "taker_buy_base": 53270.299, "taker_buy_quote": 332889.733744 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 6.27, "high": 6.392, "low": 6.25, "close": 6.307, "volume": 211635.713, "close_time": 1763783999999, "quote_volume": 1339758.727014, "trades": 14680, "taker_buy_base": 113144.458, "taker_buy_quote": 716356.803337 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 6.307, "high": 6.372, "low": 6.226, "close": 6.361, "volume": 111820.434, "close_time": 1763798399999, "quote_volume": 703565.052809, "trades": 8098, "taker_buy_base": 66670.428, "taker_buy_quote": 419365.836507 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 6.363, "high": 6.363, "low": 6.238, "close": 6.298, "volume": 90788.963, "close_time": 1763812799999, "quote_volume": 570555.279448, "trades": 27141, "taker_buy_base": 46369.667, "taker_buy_quote": 291437.975246 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 6.298, "high": 6.308, "low": 6.21, "close": 6.261, "volume": 74348.495, "close_time": 1763827199999, "quote_volume": 465894.646252, "trades": 12448, "taker_buy_base": 34745.156, "taker_buy_quote": 217837.068608 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 6.261, "high": 6.301, "low": 6.233, "close": 6.283, "volume": 148233.23, "close_time": 1763841599999, "quote_volume": 930242.116167, "trades": 7951, "taker_buy_base": 87175.352, "taker_buy_quote": 547164.133757 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 6.283, "high": 6.36, "low": 6.227, "close": 6.29, "volume": 188907.277, "close_time": 1763855999999, "quote_volume": 1193952.546659, "trades": 6972, "taker_buy_base": 59420.495, "taker_buy_quote": 374301.276559 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 6.292, "high": 6.385, "low": 6.26, "close": 6.371, "volume": 74895.129, "close_time": 1763870399999, "quote_volume": 473921.384251, "trades": 4802, "taker_buy_base": 35719.272, "taker_buy_quote": 226087.737383 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 6.371, "high": 6.434, "low": 6.321, "close": 6.348, "volume": 96349.856, "close_time": 1763884799999, "quote_volume": 614803.921261, "trades": 5009, "taker_buy_base": 49026.794, "taker_buy_quote": 312937.749986 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 6.35, "high": 6.403, "low": 6.323, "close": 6.4, "volume": 123629.562, "close_time": 1763899199999, "quote_volume": 785166.958698, "trades": 3996, "taker_buy_base": 83812.839, "taker_buy_quote": 532367.070507 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 6.4, "high": 6.437, "low": 6.285, "close": 6.348, "volume": 136532.036, "close_time": 1763913599999, "quote_volume": 871081.852068, "trades": 5777, "taker_buy_base": 89283.177, "taker_buy_quote": 569977.508987 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 6.347, "high": 6.402, "low": 6.256, "close": 6.365, "volume": 100272.785, "close_time": 1763927999999, "quote_volume": 633937.923627, "trades": 7282, "taker_buy_base": 54564.114, "taker_buy_quote": 345151.935651 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 6.364, "high": 6.373, "low": 6.251, "close": 6.264, "volume": 94719.241, "close_time": 1763942399999, "quote_volume": 598386.489752, "trades": 5854, "taker_buy_base": 38796.794, "taker_buy_quote": 245324.927131 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 6.262, "high": 6.435, "low": 6.223, "close": 6.362, "volume": 88764.197, "close_time": 1763956799999, "quote_volume": 562129.238525, "trades": 11235, "taker_buy_base": 46606.424, "taker_buy_quote": 295154.187594 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 6.362, "high": 6.373, "low": 6.272, "close": 6.285, "volume": 92657.393, "close_time": 1763971199999, "quote_volume": 584162.301654, "trades": 5242, "taker_buy_base": 45110.03, "taker_buy_quote": 284406.39166 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 6.284, "high": 6.286, "low": 6.192, "close": 6.255, "volume": 109881.826, "close_time": 1763985599999, "quote_volume": 685082.610953, "trades": 10124, "taker_buy_base": 59605.635, "taker_buy_quote": 371596.271788 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 6.254, "high": 6.295, "low": 6.174, "close": 6.275, "volume": 101194.375, "close_time": 1763999999999, "quote_volume": 631430.842617, "trades": 9169, "taker_buy_base": 49734.29, "taker_buy_quote": 310383.577628 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 6.274, "high": 6.425, "low": 6.264, "close": 6.359, "volume": 165021.209, "close_time": 1764014399999, "quote_volume": 1049423.223188, "trades": 10971, "taker_buy_base": 85913.495, "taker_buy_quote": 546179.82936 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 6.361, "high": 6.423, "low": 6.349, "close": 6.371, "volume": 76309.362, "close_time": 1764028799999, "quote_volume": 487382.309174, "trades": 7714, "taker_buy_base": 38513.798, "taker_buy_quote": 246067.48577 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 6.37, "high": 6.38, "low": 6.288, "close": 6.324, "volume": 81674.535, "close_time": 1764043199999, "quote_volume": 517465.780619, "trades": 7500, "taker_buy_base": 40775.789, "taker_buy_quote": 258339.610057 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 6.324, "high": 6.339, "low": 6.241, "close": 6.244, "volume": 62938.488, "close_time": 1764057599999, "quote_volume": 395768.302402, "trades": 5389, "taker_buy_base": 28418.359, "taker_buy_quote": 178740.714312 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 6.247, "high": 6.269, "low": 6.194, "close": 6.229, "volume": 221467.466, "close_time": 1764071999999, "quote_volume": 1383055.205438, "trades": 7353, "taker_buy_base": 54157.799, "taker_buy_quote": 337750.672357 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 6.229, "high": 6.283, "low": 6.129, "close": 6.19, "volume": 118525.897, "close_time": 1764086399999, "quote_volume": 735799.937394, "trades": 7854, "taker_buy_base": 58363.394, "taker_buy_quote": 362565.924458 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 6.189, "high": 6.266, "low": 6.137, "close": 6.201, "volume": 66384.167, "close_time": 1764100799999, "quote_volume": 411547.226414, "trades": 7973, "taker_buy_base": 31926.53, "taker_buy_quote": 197842.643915 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 6.206, "high": 6.304, "low": 6.171, "close": 6.228, "volume": 91689.677, "close_time": 1764115199999, "quote_volume": 571137.797548, "trades": 8475, "taker_buy_base": 44820.959, "taker_buy_quote": 279192.594735 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 6.232, "high": 6.283, "low": 6.217, "close": 6.228, "volume": 86849.149, "close_time": 1764129599999, "quote_volume": 542491.281207, "trades": 5349, "taker_buy_base": 43333.067, "taker_buy_quote": 270763.064588 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 6.229, "high": 6.276, "low": 6.196, "close": 6.248, "volume": 68811.954, "close_time": 1764143999999, "quote_volume": 428311.106958, "trades": 4742, "taker_buy_base": 35864.126, "taker_buy_quote": 223300.817221 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 6.245, "high": 6.253, "low": 6.163, "close": 6.174, "volume": 95272.759, "close_time": 1764158399999, "quote_volume": 590510.139634, "trades": 6264, "taker_buy_base": 43964.628, "taker_buy_quote": 272544.764234 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 6.174, "high": 6.199, "low": 6.106, "close": 6.148, "volume": 124341.897, "close_time": 1764172799999, "quote_volume": 765962.094543, "trades": 7412, "taker_buy_base": 62109.816, "taker_buy_quote": 382690.589896 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 6.149, "high": 6.28, "low": 6.147, "close": 6.262, "volume": 98538.405, "close_time": 1764187199999, "quote_volume": 613368.321081, "trades": 5568, "taker_buy_base": 50922.296, "taker_buy_quote": 316987.696732 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 6.259, "high": 6.31, "low": 6.233, "close": 6.287, "volume": 72018.603, "close_time": 1764201599999, "quote_volume": 451964.68209, "trades": 4684, "taker_buy_base": 35379.212, "taker_buy_quote": 222043.2833 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.286, "high": 6.324, "low": 6.223, "close": 6.274, "volume": 76600.879, "close_time": 1764215999999, "quote_volume": 480678.603049, "trades": 4656, "taker_buy_base": 37449.295, "taker_buy_quote": 235061.529322 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 6.273, "high": 6.313, "low": 6.227, "close": 6.237, "volume": 72345.335, "close_time": 1764230399999, "quote_volume": 452929.027877, "trades": 5283, "taker_buy_base": 37608.107, "taker_buy_quote": 235569.143307 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 6.235, "high": 6.252, "low": 6.189, "close": 6.205, "volume": 87158.861, "close_time": 1764244799999, "quote_volume": 541910.145734, "trades": 3341, "taker_buy_base": 45338.444, "taker_buy_quote": 281886.452064 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 6.204, "high": 6.236, "low": 6.16, "close": 6.222, "volume": 61548.834, "close_time": 1764259199999, "quote_volume": 380997.326347, "trades": 3846, "taker_buy_base": 32718.968, "taker_buy_quote": 202580.411847 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 6.223, "high": 6.245, "low": 6.199, "close": 6.205, "volume": 53821.521, "close_time": 1764273599999, "quote_volume": 334789.581629, "trades": 3934, "taker_buy_base": 26830.117, "taker_buy_quote": 166887.204603 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 6.204, "high": 6.223, "low": 6.136, "close": 6.146, "volume": 64301.525, "close_time": 1764287999999, "quote_volume": 398148.865613, "trades": 4619, "taker_buy_base": 25812.462, "taker_buy_quote": 159783.8562 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.144, "high": 6.166, "low": 6.069, "close": 6.124, "volume": 90327.497, "close_time": 1764302399999, "quote_volume": 551532.475024, "trades": 5523, "taker_buy_base": 43671.668, "taker_buy_quote": 266641.142965 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 6.123, "high": 6.138, "low": 6.071, "close": 6.076, "volume": 53100.944, "close_time": 1764316799999, "quote_volume": 323957.132767, "trades": 4819, "taker_buy_base": 25593.818, "taker_buy_quote": 156170.899145 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 6.075, "high": 6.176, "low": 6.061, "close": 6.101, "volume": 74177.769, "close_time": 1764331199999, "quote_volume": 454168.174799, "trades": 5228, "taker_buy_base": 35835.039, "taker_buy_quote": 219462.151171 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 6.1, "high": 6.171, "low": 6.087, "close": 6.125, "volume": 91533.922, "close_time": 1764345599999, "quote_volume": 560439.8665, "trades": 5789, "taker_buy_base": 50352.876, "taker_buy_quote": 308302.845098 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 6.125, "high": 6.125, "low": 5.978, "close": 6.072, "volume": 97485.77, "close_time": 1764359999999, "quote_volume": 589517.334123, "trades": 7051, "taker_buy_base": 44005.487, "taker_buy_quote": 266280.069755 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 6.068, "high": 6.09, "low": 6.021, "close": 6.043, "volume": 43294.57, "close_time": 1764374399999, "quote_volume": 262249.320066, "trades": 3049, "taker_buy_base": 21582.976, "taker_buy_quote": 130756.223636 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 6.043, "high": 6.079, "low": 6.02, "close": 6.056, "volume": 56528.946, "close_time": 1764388799999, "quote_volume": 341987.074467, "trades": 2527, "taker_buy_base": 29822.955, "taker_buy_quote": 180411.684229 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 6.055, "high": 6.118, "low": 6.01, "close": 6.051, "volume": 129516.437, "close_time": 1764403199999, "quote_volume": 785660.888678, "trades": 4774, "taker_buy_base": 60610.794, "taker_buy_quote": 367655.874498 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 6.05, "high": 6.102, "low": 6.023, "close": 6.072, "volume": 64656.49, "close_time": 1764417599999, "quote_volume": 391852.848319, "trades": 4035, "taker_buy_base": 33101.899, "taker_buy_quote": 200592.897961 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 6.072, "high": 6.084, "low": 6.043, "close": 6.07, "volume": 53553.156, "close_time": 1764431999999, "quote_volume": 324628.25525, "trades": 2476, "taker_buy_base": 26636.497, "taker_buy_quote": 161466.467753 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 6.072, "high": 6.08, "low": 6.001, "close": 6.019, "volume": 65730.654, "close_time": 1764446399999, "quote_volume": 396381.9028, "trades": 4142, "taker_buy_base": 31361.337, "taker_buy_quote": 189119.629028 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 6.018, "high": 6.058, "low": 6.004, "close": 6.03, "volume": 40961.055, "close_time": 1764460799999, "quote_volume": 247032.349201, "trades": 2647, "taker_buy_base": 21255.777, "taker_buy_quote": 128208.335862 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 6.032, "high": 6.061, "low": 5.981, "close": 6.03, "volume": 39408.909, "close_time": 1764475199999, "quote_volume": 237522.373344, "trades": 1977, "taker_buy_base": 18398.104, "taker_buy_quote": 110895.706405 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 6.031, "high": 6.052, "low": 6.0, "close": 6.05, "volume": 34985.946, "close_time": 1764489599999, "quote_volume": 210692.156014, "trades": 2143, "taker_buy_base": 19558.998, "taker_buy_quote": 117794.12964 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 6.052, "high": 6.091, "low": 6.035, "close": 6.05, "volume": 42982.313, "close_time": 1764503999999, "quote_volume": 260657.417154, "trades": 4476, "taker_buy_base": 22147.971, "taker_buy_quote": 134331.107025 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 6.052, "high": 6.122, "low": 6.044, "close": 6.11, "volume": 44857.146, "close_time": 1764518399999, "quote_volume": 273155.718922, "trades": 4463, "taker_buy_base": 23972.771, "taker_buy_quote": 146001.251212 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 6.109, "high": 6.147, "low": 6.069, "close": 6.086, "volume": 44299.161, "close_time": 1764532799999, "quote_volume": 269992.758198, "trades": 4660, "taker_buy_base": 22616.809, "taker_buy_quote": 137847.603168 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 6.086, "high": 6.091, "low": 5.999, "close": 6.005, "volume": 64332.867, "close_time": 1764547199999, "quote_volume": 388566.825818, "trades": 3562, "taker_buy_base": 31878.963, "taker_buy_quote": 192593.781538 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 6.002, "high": 6.017, "low": 5.72, "close": 5.738, "volume": 288060.087, "close_time": 1764561599999, "quote_volume": 1682308.160106, "trades": 9940, "taker_buy_base": 130671.576, "taker_buy_quote": 763235.09799 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 5.738, "high": 5.808, "low": 5.714, "close": 5.785, "volume": 78433.497, "close_time": 1764575999999, "quote_volume": 451558.161779, "trades": 5391, "taker_buy_base": 38653.274, "taker_buy_quote": 222725.937492 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 5.784, "high": 5.826, "low": 5.721, "close": 5.737, "volume": 118913.513, "close_time": 1764590399999, "quote_volume": 685119.721157, "trades": 5700, "taker_buy_base": 52675.284, "taker_buy_quote": 303534.239717 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 5.74, "high": 5.776, "low": 5.609, "close": 5.67, "volume": 185325.661, "close_time": 1764604799999, "quote_volume": 1055190.827904, "trades": 7115, "taker_buy_base": 84719.376, "taker_buy_quote": 482341.750302 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 5.671, "high": 5.696, "low": 5.622, "close": 5.663, "volume": 104386.925, "close_time": 1764619199999, "quote_volume": 590561.057634, "trades": 4901, "taker_buy_base": 46215.501, "taker_buy_quote": 261502.464074 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 5.663, "high": 5.766, "low": 5.663, "close": 5.726, "volume": 81960.462, "close_time": 1764633599999, "quote_volume": 468746.154393, "trades": 5602, "taker_buy_base": 40758.933, "taker_buy_quote": 233104.613715 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.725, "high": 5.774, "low": 5.699, "close": 5.743, "volume": 47386.973, "close_time": 1764647999999, "quote_volume": 271580.707264, "trades": 3705, "taker_buy_base": 21418.895, "taker_buy_quote": 122780.592718 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 5.744, "high": 5.767, "low": 5.722, "close": 5.729, "volume": 55415.004, "close_time": 1764662399999, "quote_volume": 318378.804375, "trades": 4073, "taker_buy_base": 27978.813, "taker_buy_quote": 160743.070308 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 5.735, "high": 5.768, "low": 5.692, "close": 5.75, "volume": 105008.478, "close_time": 1764676799999, "quote_volume": 600893.321137, "trades": 4185, "taker_buy_base": 41232.51, "taker_buy_quote": 235978.660136 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 5.753, "high": 6.065, "low": 5.733, "close": 6.041, "volume": 186116.04, "close_time": 1764691199999, "quote_volume": 1093875.519634, "trades": 9430, "taker_buy_base": 97343.875, "taker_buy_quote": 572567.30877 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 6.041, "high": 6.068, "low": 5.996, "close": 6.026, "volume": 164334.355, "close_time": 1764705599999, "quote_volume": 991112.360038, "trades": 7761, "taker_buy_base": 85492.29, "taker_buy_quote": 515670.289735 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 6.028, "high": 6.032, "low": 5.955, "close": 5.992, "volume": 70692.088, "close_time": 1764719999999, "quote_volume": 423767.147095, "trades": 3759, "taker_buy_base": 32739.11, "taker_buy_quote": 196235.544186 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.994, "high": 6.092, "low": 5.964, "close": 6.058, "volume": 103787.35, "close_time": 1764734399999, "quote_volume": 627736.553281, "trades": 6554, "taker_buy_base": 58496.86, "taker_buy_quote": 353933.022725 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 6.057, "high": 6.092, "low": 6.011, "close": 6.067, "volume": 113359.265, "close_time": 1764748799999, "quote_volume": 686379.749321, "trades": 6791, "taker_buy_base": 63417.873, "taker_buy_quote": 384080.534646 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 6.069, "high": 6.092, "low": 6.025, "close": 6.072, "volume": 67585.755, "close_time": 1764763199999, "quote_volume": 409763.116686, "trades": 6664, "taker_buy_base": 30017.106, "taker_buy_quote": 181973.007928 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 6.073, "high": 6.081, "low": 5.968, "close": 6.041, "volume": 128550.365, "close_time": 1764777599999, "quote_volume": 774932.111282, "trades": 6826, "taker_buy_base": 63155.325, "taker_buy_quote": 380716.302639 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 6.044, "high": 6.062, "low": 6.011, "close": 6.037, "volume": 61479.904, "close_time": 1764791999999, "quote_volume": 371272.088511, "trades": 5389, "taker_buy_base": 27665.657, "taker_buy_quote": 167112.180926 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 6.037, "high": 6.183, "low": 6.022, "close": 6.066, "volume": 146379.446, "close_time": 1764806399999, "quote_volume": 889475.160597, "trades": 8043, "taker_buy_base": 77056.169, "taker_buy_quote": 468601.263254 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.069, "high": 6.122, "low": 6.042, "close": 6.087, "volume": 66558.7, "close_time": 1764820799999, "quote_volume": 404835.929694, "trades": 3274, "taker_buy_base": 32584.065, "taker_buy_quote": 198214.222605 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 6.085, "high": 6.123, "low": 6.05, "close": 6.068, "volume": 75849.355, "close_time": 1764835199999, "quote_volume": 461770.454928, "trades": 2829, "taker_buy_base": 35657.487, "taker_buy_quote": 217045.413798 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 6.067, "high": 6.082, "low": 6.014, "close": 6.027, "volume": 76001.52, "close_time": 1764849599999, "quote_volume": 460011.203373, "trades": 4383, "taker_buy_base": 34871.636, "taker_buy_quote": 211094.478823 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 6.024, "high": 6.101, "low": 6.008, "close": 6.085, "volume": 106484.182, "close_time": 1764863999999, "quote_volume": 643783.400291, "trades": 5605, "taker_buy_base": 53626.587, "taker_buy_quote": 324266.83631 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 6.088, "high": 6.093, "low": 5.918, "close": 5.998, "volume": 125329.802, "close_time": 1764878399999, "quote_volume": 755101.137403, "trades": 5938, "taker_buy_base": 57737.4, "taker_buy_quote": 348025.965244 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 5.999, "high": 6.01, "low": 5.924, "close": 5.926, "volume": 51589.229, "close_time": 1764892799999, "quote_volume": 307866.654196, "trades": 4895, "taker_buy_base": 26270.436, "taker_buy_quote": 156797.852732 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.927, "high": 6.001, "low": 5.922, "close": 5.96, "volume": 63636.487, "close_time": 1764907199999, "quote_volume": 379059.141239, "trades": 4274, "taker_buy_base": 32384.246, "taker_buy_quote": 192900.792467 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 5.959, "high": 5.993, "low": 5.92, "close": 5.983, "volume": 64292.753, "close_time": 1764921599999, "quote_volume": 382595.847207, "trades": 4218, "taker_buy_base": 31266.789, "taker_buy_quote": 186084.163623 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 5.985, "high": 5.985, "low": 5.861, "close": 5.878, "volume": 98600.404, "close_time": 1764935999999, "quote_volume": 583067.667503, "trades": 7690, "taker_buy_base": 41267.932, "taker_buy_quote": 243961.27504 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 5.875, "high": 5.942, "low": 5.844, "close": 5.884, "volume": 107934.21, "close_time": 1764950399999, "quote_volume": 635166.681559, "trades": 6368, "taker_buy_base": 53169.213, "taker_buy_quote": 312922.133385 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 5.883, "high": 5.886, "low": 5.684, "close": 5.731, "volume": 227999.889, "close_time": 1764964799999, "quote_volume": 1317299.040036, "trades": 11552, "taker_buy_base": 116564.805, "taker_buy_quote": 673392.704148 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 5.73, "high": 5.767, "low": 5.687, "close": 5.742, "volume": 64879.728, "close_time": 1764979199999, "quote_volume": 371421.173126, "trades": 3802, "taker_buy_base": 30728.651, "taker_buy_quote": 175973.902203 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.739, "high": 5.766, "low": 5.722, "close": 5.743, "volume": 30111.309, "close_time": 1764993599999, "quote_volume": 172878.339329, "trades": 1880, "taker_buy_base": 13142.481, "taker_buy_quote": 75451.804507 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 5.747, "high": 5.748, "low": 5.696, "close": 5.715, "volume": 44521.473, "close_time": 1765007999999, "quote_volume": 254515.913506, "trades": 3702, "taker_buy_base": 20726.438, "taker_buy_quote": 118488.239521 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 5.714, "high": 5.752, "low": 5.689, "close": 5.735, "volume": 68171.8, "close_time": 1765022399999, "quote_volume": 390152.943567, "trades": 4956, "taker_buy_base": 37672.598, "taker_buy_quote": 215634.28488 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 5.734, "high": 5.778, "low": 5.691, "close": 5.699, "volume": 87809.193, "close_time": 1765036799999, "quote_volume": 502584.73375, "trades": 7098, "taker_buy_base": 42752.27, "taker_buy_quote": 244711.389321 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 5.698, "high": 5.757, "low": 5.693, "close": 5.706, "volume": 80088.058, "close_time": 1765051199999, "quote_volume": 458056.675442, "trades": 5572, "taker_buy_base": 38175.46, "taker_buy_quote": 218395.520171 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 5.707, "high": 5.759, "low": 5.7, "close": 5.722, "volume": 36613.105, "close_time": 1765065599999, "quote_volume": 209716.72425, "trades": 3879, "taker_buy_base": 19651.742, "taker_buy_quote": 112560.652112 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.725, "high": 5.758, "low": 5.718, "close": 5.746, "volume": 53262.692, "close_time": 1765079999999, "quote_volume": 305501.755493, "trades": 6242, "taker_buy_base": 25339.437, "taker_buy_quote": 145351.862777 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 5.743, "high": 5.746, "low": 5.7, "close": 5.704, "volume": 80038.819, "close_time": 1765094399999, "quote_volume": 458158.942528, "trades": 8583, "taker_buy_base": 37964.047, "taker_buy_quote": 217327.719534 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 5.703, "high": 5.703, "low": 5.59, "close": 5.649, "volume": 96801.105, "close_time": 1765108799999, "quote_volume": 548457.230328, "trades": 7643, "taker_buy_base": 45604.335, "taker_buy_quote": 258486.497454 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 5.65, "high": 5.689, "low": 5.526, "close": 5.641, "volume": 222861.362, "close_time": 1765123199999, "quote_volume": 1251671.278711, "trades": 17314, "taker_buy_base": 108503.936, "taker_buy_quote": 609467.450936 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 5.641, "high": 5.74, "low": 5.606, "close": 5.739, "volume": 162491.546, "close_time": 1765137599999, "quote_volume": 922776.027822, "trades": 11200, "taker_buy_base": 77549.528, "taker_buy_quote": 440408.940544 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 5.739, "high": 5.77, "low": 5.599, "close": 5.66, "volume": 133790.904, "close_time": 1765151999999, "quote_volume": 761189.821035, "trades": 9906, "taker_buy_base": 67799.275, "taker_buy_quote": 385745.056521 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.661, "high": 5.717, "low": 5.647, "close": 5.696, "volume": 76438.956, "close_time": 1765166399999, "quote_volume": 434287.934841, "trades": 4472, "taker_buy_base": 32919.695, "taker_buy_quote": 187022.342768 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 5.697, "high": 5.724, "low": 5.677, "close": 5.699, "volume": 64548.108, "close_time": 1765180799999, "quote_volume": 367834.166758, "trades": 6240, "taker_buy_base": 31756.311, "taker_buy_quote": 180974.928436 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 5.699, "high": 5.748, "low": 5.694, "close": 5.736, "volume": 75107.154, "close_time": 1765195199999, "quote_volume": 430355.576343, "trades": 5541, "taker_buy_base": 34314.469, "taker_buy_quote": 196636.768692 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 5.735, "high": 5.767, "low": 5.69, "close": 5.721, "volume": 125847.626, "close_time": 1765209599999, "quote_volume": 720480.393652, "trades": 8548, "taker_buy_base": 60649.808, "taker_buy_quote": 347230.858003 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 5.72, "high": 5.758, "low": 5.668, "close": 5.684, "volume": 100588.552, "close_time": 1765223999999, "quote_volume": 574597.105852, "trades": 6149, "taker_buy_base": 49170.308, "taker_buy_quote": 280875.558396 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 5.686, "high": 5.737, "low": 5.678, "close": 5.69, "volume": 67120.193, "close_time": 1765238399999, "quote_volume": 383191.402473, "trades": 2831, "taker_buy_base": 36586.61, "taker_buy_quote": 208838.612679 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.689, "high": 5.709, "low": 5.654, "close": 5.703, "volume": 92450.523, "close_time": 1765252799999, "quote_volume": 525540.559241, "trades": 3250, "taker_buy_base": 42748.176, "taker_buy_quote": 242997.479121 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 5.704, "high": 5.707, "low": 5.633, "close": 5.678, "volume": 93483.382, "close_time": 1765267199999, "quote_volume": 529383.656913, "trades": 3523, "taker_buy_base": 33884.116, "taker_buy_quote": 191905.535982 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 5.677, "high": 5.686, "low": 5.638, "close": 5.674, "volume": 72594.688, "close_time": 1765281599999, "quote_volume": 411219.248601, "trades": 2766, "taker_buy_base": 34183.508, "taker_buy_quote": 193584.893848 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 5.67, "high": 5.854, "low": 5.663, "close": 5.848, "volume": 285368.382, "close_time": 1765295999999, "quote_volume": 1647926.665307, "trades": 13951, "taker_buy_base": 147928.705, "taker_buy_quote": 854476.599585 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 5.849, "high": 6.105, "low": 5.849, "close": 5.931, "volume": 472103.356, "close_time": 1765310399999, "quote_volume": 2809558.295786, "trades": 22728, "taker_buy_base": 248235.328, "taker_buy_quote": 1477531.999346 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.93, "high": 5.946, "low": 5.861, "close": 5.938, "volume": 196340.925, "close_time": 1765324799999, "quote_volume": 1160689.47278, "trades": 13904, "taker_buy_base": 100900.182, "taker_buy_quote": 596693.947259 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.939, "high": 5.968, "low": 5.864, "close": 5.884, "volume": 133393.133, "close_time": 1765339199999, "quote_volume": 786802.73984, "trades": 3883, "taker_buy_base": 63368.543, "taker_buy_quote": 373769.152802 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 5.886, "high": 5.915, "low": 5.864, "close": 5.885, "volume": 129678.532, "close_time": 1765353599999, "quote_volume": 763084.454683, "trades": 3839, "taker_buy_base": 64466.485, "taker_buy_quote": 379384.961993 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 5.886, "high": 5.892, "low": 5.802, "close": 5.817, "volume": 135911.207, "close_time": 1765367999999, "quote_volume": 792861.439049, "trades": 4055, "taker_buy_base": 57226.747, "taker_buy_quote": 333848.132612 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 5.819, "high": 5.825, "low": 5.775, "close": 5.789, "volume": 124476.576, "close_time": 1765382399999, "quote_volume": 721976.615236, "trades": 3795, "taker_buy_base": 56559.497, "taker_buy_quote": 328056.715944 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 5.787, "high": 5.876, "low": 5.765, "close": 5.832, "volume": 184882.716, "close_time": 1765396799999, "quote_volume": 1076359.682248, "trades": 6512, "taker_buy_base": 89139.808, "taker_buy_quote": 518964.173586 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 5.834, "high": 5.885, "low": 5.72, "close": 5.738, "volume": 154799.306, "close_time": 1765411199999, "quote_volume": 898085.001477, "trades": 5865, "taker_buy_base": 68407.371, "taker_buy_quote": 397066.152382 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.737, "high": 5.744, "low": 5.605, "close": 5.618, "volume": 90903.965, "close_time": 1765425599999, "quote_volume": 515552.667444, "trades": 4125, "taker_buy_base": 41870.507, "taker_buy_quote": 237439.465447 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 5.617, "high": 5.675, "low": 5.606, "close": 5.634, "volume": 57107.282, "close_time": 1765439999999, "quote_volume": 322577.532041, "trades": 2337, "taker_buy_base": 30966.819, "taker_buy_quote": 174966.924703 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 5.636, "high": 5.662, "low": 5.614, "close": 5.643, "volume": 71864.881, "close_time": 1765454399999, "quote_volume": 404835.183946, "trades": 2177, "taker_buy_base": 36196.058, "taker_buy_quote": 203884.380969 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 5.644, "high": 5.686, "low": 5.617, "close": 5.655, "volume": 106374.166, "close_time": 1765468799999, "quote_volume": 600901.444958, "trades": 4306, "taker_buy_base": 51215.99, "taker_buy_quote": 289348.630102 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 5.654, "high": 5.693, "low": 5.633, "close": 5.661, "volume": 98175.384, "close_time": 1765483199999, "quote_volume": 555659.5362, "trades": 4257, "taker_buy_base": 49628.497, "taker_buy_quote": 280896.748149 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 5.66, "high": 5.717, "low": 5.654, "close": 5.689, "volume": 81650.352, "close_time": 1765497599999, "quote_volume": 464272.086611, "trades": 3594, "taker_buy_base": 42736.208, "taker_buy_quote": 242953.183635 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.689, "high": 5.714, "low": 5.659, "close": 5.68, "volume": 62130.916, "close_time": 1765511999999, "quote_volume": 353740.304405, "trades": 2352, "taker_buy_base": 27093.542, "taker_buy_quote": 154289.538964 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 5.679, "high": 5.713, "low": 5.663, "close": 5.69, "volume": 78407.868, "close_time": 1765526399999, "quote_volume": 445834.998578, "trades": 2949, "taker_buy_base": 38115.862, "taker_buy_quote": 216723.903074 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 5.694, "high": 5.706, "low": 5.679, "close": 5.702, "volume": 63142.182, "close_time": 1765540799999, "quote_volume": 359573.971811, "trades": 2592, "taker_buy_base": 30214.35, "taker_buy_quote": 172061.997271 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 5.703, "high": 5.71, "low": 5.58, "close": 5.58, "volume": 143030.382, "close_time": 1765555199999, "quote_volume": 811135.515206, "trades": 5699, "taker_buy_base": 66714.962, "taker_buy_quote": 378471.100802 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 5.579, "high": 5.613, "low": 5.549, "close": 5.598, "volume": 107699.412, "close_time": 1765569599999, "quote_volume": 601433.78511, "trades": 4262, "taker_buy_base": 52404.591, "taker_buy_quote": 292646.410624 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 5.597, "high": 5.63, "low": 5.593, "close": 5.613, "volume": 101688.194, "close_time": 1765583999999, "quote_volume": 570774.343164, "trades": 2837, "taker_buy_base": 41884.224, "taker_buy_quote": 235074.999445 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.614, "high": 5.63, "low": 5.612, "close": 5.621, "volume": 122043.302, "close_time": 1765598399999, "quote_volume": 686014.088256, "trades": 3342, "taker_buy_base": 46469.741, "taker_buy_quote": 261202.067771 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 5.621, "high": 5.623, "low": 5.58, "close": 5.589, "volume": 117345.435, "close_time": 1765612799999, "quote_volume": 657811.134642, "trades": 3732, "taker_buy_base": 50979.971, "taker_buy_quote": 285688.200962 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 5.59, "high": 5.606, "low": 5.555, "close": 5.582, "volume": 101374.647, "close_time": 1765627199999, "quote_volume": 565507.447341, "trades": 3586, "taker_buy_base": 43769.761, "taker_buy_quote": 244122.996951 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 5.584, "high": 5.588, "low": 5.537, "close": 5.57, "volume": 94778.874, "close_time": 1765641599999, "quote_volume": 527381.958264, "trades": 2939, "taker_buy_base": 44298.686, "taker_buy_quote": 246496.777483 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 5.57, "high": 5.589, "low": 5.56, "close": 5.585, "volume": 64878.649, "close_time": 1765655999999, "quote_volume": 361846.451816, "trades": 1672, "taker_buy_base": 29956.939, "taker_buy_quote": 167083.362184 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 5.586, "high": 5.593, "low": 5.541, "close": 5.557, "volume": 85632.181, "close_time": 1765670399999, "quote_volume": 476500.776284, "trades": 2377, "taker_buy_base": 36500.101, "taker_buy_quote": 203084.404843 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.558, "high": 5.568, "low": 5.548, "close": 5.56, "volume": 77025.278, "close_time": 1765684799999, "quote_volume": 428315.957607, "trades": 1701, "taker_buy_base": 37695.333, "taker_buy_quote": 209600.324752 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 5.559, "high": 5.563, "low": 5.506, "close": 5.533, "volume": 121028.68, "close_time": 1765699199999, "quote_volume": 669895.340449, "trades": 3055, "taker_buy_base": 59615.182, "taker_buy_quote": 330015.613741 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 5.533, "high": 5.539, "low": 5.458, "close": 5.506, "volume": 97492.249, "close_time": 1765713599999, "quote_volume": 537966.70319, "trades": 2375, "taker_buy_base": 47625.151, "taker_buy_quote": 262785.651335 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 5.505, "high": 5.523, "low": 5.468, "close": 5.474, "volume": 85506.383, "close_time": 1765727999999, "quote_volume": 469761.367286, "trades": 2123, "taker_buy_base": 39916.107, "taker_buy_quote": 219284.051073 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 5.472, "high": 5.513, "low": 5.412, "close": 5.434, "volume": 110185.48, "close_time": 1765742399999, "quote_volume": 600260.671902, "trades": 2985, "taker_buy_base": 51500.15, "taker_buy_quote": 280567.863376 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 5.435, "high": 5.46, "low": 5.357, "close": 5.419, "volume": 125291.405, "close_time": 1765756799999, "quote_volume": 678881.55858, "trades": 3404, "taker_buy_base": 62208.971, "taker_buy_quote": 337258.94146 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.422, "high": 5.503, "low": 5.398, "close": 5.484, "volume": 96200.901, "close_time": 1765771199999, "quote_volume": 524439.83324, "trades": 3357, "taker_buy_base": 46080.245, "taker_buy_quote": 251232.4511 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 5.485, "high": 5.517, "low": 5.473, "close": 5.482, "volume": 65014.891, "close_time": 1765785599999, "quote_volume": 357461.327285, "trades": 1984, "taker_buy_base": 26431.303, "taker_buy_quote": 145336.120708 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 5.483, "high": 5.489, "low": 5.46, "close": 5.473, "volume": 87573.091, "close_time": 1765799999999, "quote_volume": 479444.952465, "trades": 2660, "taker_buy_base": 40213.191, "taker_buy_quote": 220178.754705 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 5.474, "high": 5.486, "low": 5.332, "close": 5.354, "volume": 129655.696, "close_time": 1765814399999, "quote_volume": 702464.973604, "trades": 4550, "taker_buy_base": 61117.744, "taker_buy_quote": 331161.823725 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 5.355, "high": 5.358, "low": 5.233, "close": 5.298, "volume": 127857.587, "close_time": 1765828799999, "quote_volume": 676673.76932, "trades": 4914, "taker_buy_base": 62086.346, "taker_buy_quote": 328579.88603 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 5.296, "high": 5.335, "low": 5.256, "close": 5.328, "volume": 70262.564, "close_time": 1765843199999, "quote_volume": 371804.013723, "trades": 2668, "taker_buy_base": 36829.344, "taker_buy_quote": 194891.76948 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 5.328, "high": 5.337, "low": 5.249, "close": 5.27, "volume": 91399.122, "close_time": 1765857599999, "quote_volume": 482962.160436, "trades": 2470, "taker_buy_base": 48099.487, "taker_buy_quote": 254132.217427 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 5.272, "high": 5.298, "low": 5.212, "close": 5.279, "volume": 71548.054, "close_time": 1765871999999, "quote_volume": 377102.587672, "trades": 2030, "taker_buy_base": 37596.8, "taker_buy_quote": 198182.066872 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 5.279, "high": 5.297, "low": 5.229, "close": 5.266, "volume": 94307.828, "close_time": 1765886399999, "quote_volume": 496012.011786, "trades": 2665, "taker_buy_base": 45823.462, "taker_buy_quote": 240979.146874 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 5.266, "high": 5.275, "low": 5.172, "close": 5.264, "volume": 124026.295, "close_time": 1765900799999, "quote_volume": 648176.602742, "trades": 3815, "taker_buy_base": 58322.319, "taker_buy_quote": 304833.067549 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 5.264, "high": 5.268, "low": 5.202, "close": 5.259, "volume": 69370.117, "close_time": 1765915199999, "quote_volume": 362825.111953, "trades": 1733, "taker_buy_base": 35430.417, "taker_buy_quote": 185344.171251 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 5.258, "high": 5.3, "low": 5.249, "close": 5.294, "volume": 51883.339, "close_time": 1765929599999, "quote_volume": 273487.930726, "trades": 1454, "taker_buy_base": 25286.147, "taker_buy_quote": 133295.792572 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 5.295, "high": 5.297, "low": 5.253, "close": 5.261, "volume": 66234.89, "close_time": 1765943999999, "quote_volume": 349509.759123, "trades": 1971, "taker_buy_base": 30858.071, "taker_buy_quote": 162821.178108 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 5.262, "high": 5.268, "low": 5.225, "close": 5.254, "volume": 63127.833, "close_time": 1765958399999, "quote_volume": 331296.89987, "trades": 1725, "taker_buy_base": 27195.208, "taker_buy_quote": 142733.530909 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 5.253, "high": 5.254, "low": 5.201, "close": 5.251, "volume": 87732.914, "close_time": 1765972799999, "quote_volume": 459023.566646, "trades": 1815, "taker_buy_base": 36401.328, "taker_buy_quote": 190495.792651 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 5.252, "high": 5.351, "low": 5.21, "close": 5.243, "volume": 164642.584, "close_time": 1765987199999, "quote_volume": 867962.343532, "trades": 4467, "taker_buy_base": 84713.395, "taker_buy_quote": 447039.726731 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 5.243, "high": 5.28, "low": 5.124, "close": 5.155, "volume": 78204.591, "close_time": 1766001599999, "quote_volume": 405691.506886, "trades": 3301, "taker_buy_base": 43159.493, "taker_buy_quote": 223938.061617 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 5.155, "high": 5.171, "low": 5.088, "close": 5.133, "volume": 90427.304, "close_time": 1766015999999, "quote_volume": 463310.1052, "trades": 3322, "taker_buy_base": 46556.896, "taker_buy_quote": 238499.913743 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 5.133, "high": 5.16, "low": 5.097, "close": 5.107, "volume": 50306.365, "close_time": 1766030399999, "quote_volume": 258243.188934, "trades": 2139, "taker_buy_base": 25035.198, "taker_buy_quote": 128541.066648 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 5.107, "high": 5.115, "low": 5.019, "close": 5.043, "volume": 106066.176, "close_time": 1766044799999, "quote_volume": 537309.498813, "trades": 2843, "taker_buy_base": 62273.072, "taker_buy_quote": 315407.615907 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 5.044, "high": 5.107, "low": 5.044, "close": 5.099, "volume": 66166.867, "close_time": 1766059199999, "quote_volume": 336123.082426, "trades": 2232, "taker_buy_base": 37110.5, "taker_buy_quote": 188496.49469 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 5.1, "high": 5.196, "low": 5.088, "close": 5.175, "volume": 204661.533, "close_time": 1766073599999, "quote_volume": 1052393.742696, "trades": 5995, "taker_buy_base": 101267.311, "taker_buy_quote": 520907.33934 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 5.175, "high": 5.192, "low": 4.959, "close": 4.975, "volume": 159238.763, "close_time": 1766087999999, "quote_volume": 809333.798123, "trades": 5500, "taker_buy_base": 79920.096, "taker_buy_quote": 405714.592085 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 4.974, "high": 5.053, "low": 4.97, "close": 5.014, "volume": 84137.625, "close_time": 1766102399999, "quote_volume": 421410.215993, "trades": 3087, "taker_buy_base": 45710.723, "taker_buy_quote": 228931.387175 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 5.015, "high": 5.121, "low": 4.98, "close": 5.089, "volume": 117700.797, "close_time": 1766116799999, "quote_volume": 593811.728355, "trades": 2921, "taker_buy_base": 59751.944, "taker_buy_quote": 301328.766836 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 5.089, "high": 5.162, "low": 5.07, "close": 5.14, "volume": 96492.267, "close_time": 1766131199999, "quote_volume": 492455.982215, "trades": 2346, "taker_buy_base": 55138.525, "taker_buy_quote": 281438.596646 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 5.142, "high": 5.144, "low": 5.099, "close": 5.119, "volume": 92071.628, "close_time": 1766145599999, "quote_volume": 471910.519575, "trades": 3194, "taker_buy_base": 44385.011, "taker_buy_quote": 227489.831853 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 5.121, "high": 5.168, "low": 5.088, "close": 5.113, "volume": 97667.178, "close_time": 1766159999999, "quote_volume": 499393.251446, "trades": 3251, "taker_buy_base": 44108.09, "taker_buy_quote": 225559.849407 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 5.11, "high": 5.168, "low": 5.101, "close": 5.153, "volume": 86234.87, "close_time": 1766174399999, "quote_volume": 443053.458785, "trades": 2813, "taker_buy_base": 49814.411, "taker_buy_quote": 255995.308289 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 5.154, "high": 5.168, "low": 5.125, "close": 5.156, "volume": 68913.489, "close_time": 1766188799999, "quote_volume": 354577.769125, "trades": 2060, "taker_buy_base": 35438.357, "taker_buy_quote": 182366.698888 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 5.155, "high": 5.157, "low": 5.127, "close": 5.131, "volume": 48528.295, "close_time": 1766203199999, "quote_volume": 249366.137305, "trades": 1349, "taker_buy_base": 22774.504, "taker_buy_quote": 117010.932876 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 5.13, "high": 5.167, "low": 5.096, "close": 5.16, "volume": 79157.337, "close_time": 1766217599999, "quote_volume": 405744.963297, "trades": 1938, "taker_buy_base": 37997.16, "taker_buy_quote": 194791.224795 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 5.161, "high": 5.181, "low": 5.132, "close": 5.152, "volume": 81595.643, "close_time": 1766231999999, "quote_volume": 420726.152829, "trades": 2144, "taker_buy_base": 39634.988, "taker_buy_quote": 204428.977688 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 5.151, "high": 5.152, "low": 5.116, "close": 5.122, "volume": 77764.742, "close_time": 1766246399999, "quote_volume": 398965.334637, "trades": 1739, "taker_buy_base": 38036.394, "taker_buy_quote": 195142.267241 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 5.123, "high": 5.128, "low": 5.101, "close": 5.104, "volume": 61933.684, "close_time": 1766260799999, "quote_volume": 316691.401183, "trades": 1319, "taker_buy_base": 27820.958, "taker_buy_quote": 142269.069136 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 5.102, "high": 5.111, "low": 5.075, "close": 5.092, "volume": 80214.873, "close_time": 1766275199999, "quote_volume": 408662.200561, "trades": 1812, "taker_buy_base": 28748.4, "taker_buy_quote": 146470.183403 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 5.092, "high": 5.107, "low": 5.059, "close": 5.103, "volume": 60037.1, "close_time": 1766289599999, "quote_volume": 305068.529751, "trades": 2106, "taker_buy_base": 36684.658, "taker_buy_quote": 186393.256485 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 5.105, "high": 5.142, "low": 5.099, "close": 5.12, "volume": 65011.337, "close_time": 1766303999999, "quote_volume": 333159.878406, "trades": 2062, "taker_buy_base": 33813.449, "taker_buy_quote": 173303.815 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 5.121, "high": 5.15, "low": 5.105, "close": 5.121, "volume": 62243.314, "close_time": 1766318399999, "quote_volume": 319171.254096, "trades": 1979, "taker_buy_base": 29102.064, "taker_buy_quote": 149221.078232 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 5.124, "high": 5.13, "low": 5.005, "close": 5.029, "volume": 96013.321, "close_time": 1766332799999, "quote_volume": 484268.369533, "trades": 3812, "taker_buy_base": 45684.571, "taker_buy_quote": 230306.762399 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 5.026, "high": 5.045, "low": 4.999, "close": 5.042, "volume": 75963.872, "close_time": 1766347199999, "quote_volume": 381438.037648, "trades": 1923, "taker_buy_base": 35891.871, "taker_buy_quote": 180236.130633 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 5.043, "high": 5.09, "low": 5.033, "close": 5.068, "volume": 59899.952, "close_time": 1766361599999, "quote_volume": 302920.17624, "trades": 1042, "taker_buy_base": 26720.453, "taker_buy_quote": 135076.173189 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 5.07, "high": 5.126, "low": 5.028, "close": 5.065, "volume": 31850.097, "close_time": 1766375999999, "quote_volume": 161519.326545, "trades": 1710, "taker_buy_base": 13560.439, "taker_buy_quote": 68783.794035 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 5.065, "high": 5.091, "low": 5.022, "close": 5.066, "volume": 58253.642, "close_time": 1766390399999, "quote_volume": 293852.75606, "trades": 1559, "taker_buy_base": 24964.955, "taker_buy_quote": 125979.895208 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 5.066, "high": 5.083, "low": 4.97, "close": 5.004, "volume": 59570.023, "close_time": 1766404799999, "quote_volume": 299313.14038, "trades": 1804, "taker_buy_base": 26703.983, "taker_buy_quote": 134097.882346 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 5.001, "high": 5.063, "low": 4.994, "close": 5.052, "volume": 57089.76, "close_time": 1766419199999, "quote_volume": 286783.635668, "trades": 1946, "taker_buy_base": 30467.104, "taker_buy_quote": 153039.556758 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 5.052, "high": 5.061, "low": 4.974, "close": 4.986, "volume": 40857.0, "close_time": 1766433599999, "quote_volume": 204664.714751, "trades": 1676, "taker_buy_base": 15161.51, "taker_buy_quote": 75941.559958 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 4.985, "high": 4.993, "low": 4.938, "close": 4.979, "volume": 40389.709, "close_time": 1766447999999, "quote_volume": 200412.971873, "trades": 1835, "taker_buy_base": 19567.981, "taker_buy_quote": 97121.334337 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.979, "high": 4.994, "low": 4.926, "close": 4.941, "volume": 44384.091, "close_time": 1766462399999, "quote_volume": 220083.11916, "trades": 1972, "taker_buy_base": 14704.767, "taker_buy_quote": 72897.015991 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 4.94, "high": 4.941, "low": 4.889, "close": 4.921, "volume": 35293.007, "close_time": 1766476799999, "quote_volume": 173543.543065, "trades": 1693, "taker_buy_base": 17260.827, "taker_buy_quote": 84885.722604 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 4.922, "high": 4.966, "low": 4.92, "close": 4.947, "volume": 34688.862, "close_time": 1766491199999, "quote_volume": 171435.773375, "trades": 1004, "taker_buy_base": 17009.474, "taker_buy_quote": 84098.562808 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 4.947, "high": 4.963, "low": 4.899, "close": 4.913, "volume": 41570.218, "close_time": 1766505599999, "quote_volume": 205013.51537, "trades": 2315, "taker_buy_base": 18167.415, "taker_buy_quote": 89580.526453 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 4.911, "high": 4.965, "low": 4.896, "close": 4.948, "volume": 36399.682, "close_time": 1766519999999, "quote_volume": 179719.465235, "trades": 2460, "taker_buy_base": 18426.297, "taker_buy_quote": 90957.91245 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 4.949, "high": 4.988, "low": 4.944, "close": 4.946, "volume": 26205.426, "close_time": 1766534399999, "quote_volume": 130110.672647, "trades": 1267, "taker_buy_base": 11246.589, "taker_buy_quote": 55811.250431 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.949, "high": 4.962, "low": 4.899, "close": 4.93, "volume": 33256.011, "close_time": 1766548799999, "quote_volume": 163762.364791, "trades": 1088, "taker_buy_base": 15302.544, "taker_buy_quote": 75327.739273 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 4.931, "high": 4.939, "low": 4.842, "close": 4.85, "volume": 101241.363, "close_time": 1766563199999, "quote_volume": 494702.697852, "trades": 2765, "taker_buy_base": 49101.256, "taker_buy_quote": 239686.152603 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 4.85, "high": 4.854, "low": 4.777, "close": 4.844, "volume": 142973.172, "close_time": 1766577599999, "quote_volume": 687720.715912, "trades": 3881, "taker_buy_base": 63086.714, "taker_buy_quote": 303629.636201 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 4.845, "high": 4.89, "low": 4.809, "close": 4.885, "volume": 40867.83, "close_time": 1766591999999, "quote_volume": 198040.506873, "trades": 1390, "taker_buy_base": 19428.535, "taker_buy_quote": 94199.951292 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 4.886, "high": 4.907, "low": 4.869, "close": 4.907, "volume": 30085.745, "close_time": 1766606399999, "quote_volume": 147077.061135, "trades": 1394, "taker_buy_base": 14337.249, "taker_buy_quote": 70105.534684 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 4.907, "high": 4.956, "low": 4.906, "close": 4.915, "volume": 33535.266, "close_time": 1766620799999, "quote_volume": 165306.724245, "trades": 1178, "taker_buy_base": 17196.523, "taker_buy_quote": 84744.026557 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.917, "high": 4.951, "low": 4.916, "close": 4.945, "volume": 23787.335, "close_time": 1766635199999, "quote_volume": 117388.328682, "trades": 795, "taker_buy_base": 13075.194, "taker_buy_quote": 64537.700935 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 4.946, "high": 4.968, "low": 4.942, "close": 4.958, "volume": 23165.279, "close_time": 1766649599999, "quote_volume": 114746.349912, "trades": 942, "taker_buy_base": 11072.845, "taker_buy_quote": 54860.965459 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 4.96, "high": 4.968, "low": 4.915, "close": 4.93, "volume": 26426.748, "close_time": 1766663999999, "quote_volume": 130452.714741, "trades": 1312, "taker_buy_base": 13021.973, "taker_buy_quote": 64297.569814 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 4.93, "high": 4.973, "low": 4.93, "close": 4.957, "volume": 23199.906, "close_time": 1766678399999, "quote_volume": 114900.625115, "trades": 1464, "taker_buy_base": 12431.019, "taker_buy_quote": 61588.116767 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 4.96, "high": 4.983, "low": 4.942, "close": 4.954, "volume": 38755.72, "close_time": 1766692799999, "quote_volume": 192154.271591, "trades": 1400, "taker_buy_base": 15442.985, "taker_buy_quote": 76583.38784 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 4.955, "high": 4.961, "low": 4.858, "close": 4.873, "volume": 50768.618, "close_time": 1766707199999, "quote_volume": 248718.771612, "trades": 1497, "taker_buy_base": 23878.533, "taker_buy_quote": 116964.047267 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 4.873, "high": 4.964, "low": 4.852, "close": 4.939, "volume": 43946.328, "close_time": 1766721599999, "quote_volume": 215729.964225, "trades": 1958, "taker_buy_base": 23865.386, "taker_buy_quote": 117357.849662 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 4.938, "high": 4.974, "low": 4.921, "close": 4.932, "volume": 39008.3, "close_time": 1766735999999, "quote_volume": 192964.068243, "trades": 1437, "taker_buy_base": 19283.663, "taker_buy_quote": 95466.740156 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 4.932, "high": 4.948, "low": 4.914, "close": 4.914, "volume": 36841.846, "close_time": 1766750399999, "quote_volume": 181689.876364, "trades": 1208, "taker_buy_base": 13831.924, "taker_buy_quote": 68214.908492 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 4.914, "high": 4.94, "low": 4.877, "close": 4.89, "volume": 36783.626, "close_time": 1766764799999, "quote_volume": 180547.720033, "trades": 1592, "taker_buy_base": 18920.751, "taker_buy_quote": 92880.200868 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 4.893, "high": 4.905, "low": 4.852, "close": 4.896, "volume": 36901.125, "close_time": 1766779199999, "quote_volume": 179939.947157, "trades": 1247, "taker_buy_base": 17714.465, "taker_buy_quote": 86393.700749 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 4.897, "high": 4.913, "low": 4.887, "close": 4.896, "volume": 15024.382, "close_time": 1766793599999, "quote_volume": 73610.849154, "trades": 491, "taker_buy_base": 6853.671, "taker_buy_quote": 33570.711684 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.896, "high": 4.944, "low": 4.875, "close": 4.944, "volume": 52277.392, "close_time": 1766807999999, "quote_volume": 256257.697866, "trades": 1017, "taker_buy_base": 28693.223, "taker_buy_quote": 140634.638289 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 4.945, "high": 4.956, "low": 4.922, "close": 4.933, "volume": 31322.157, "close_time": 1766822399999, "quote_volume": 154578.13756, "trades": 722, "taker_buy_base": 14746.471, "taker_buy_quote": 72776.052368 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 4.935, "high": 4.939, "low": 4.9, "close": 4.931, "volume": 27639.708, "close_time": 1766836799999, "quote_volume": 136071.663368, "trades": 768, "taker_buy_base": 14204.707, "taker_buy_quote": 69951.472086 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 4.933, "high": 4.952, "low": 4.927, "close": 4.945, "volume": 23498.623, "close_time": 1766851199999, "quote_volume": 116118.298996, "trades": 595, "taker_buy_base": 12367.165, "taker_buy_quote": 61116.515 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 4.946, "high": 4.967, "low": 4.937, "close": 4.961, "volume": 34671.526, "close_time": 1766865599999, "quote_volume": 171772.619839, "trades": 752, "taker_buy_base": 21011.643, "taker_buy_quote": 104080.053554 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 4.961, "high": 4.981, "low": 4.931, "close": 4.962, "volume": 45112.487, "close_time": 1766879999999, "quote_volume": 223666.765336, "trades": 1048, "taker_buy_base": 29141.497, "taker_buy_quote": 144543.143463 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.963, "high": 4.972, "low": 4.941, "close": 4.957, "volume": 23368.32, "close_time": 1766894399999, "quote_volume": 115805.290102, "trades": 560, "taker_buy_base": 11530.881, "taker_buy_quote": 57157.440809 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 4.954, "high": 4.963, "low": 4.943, "close": 4.95, "volume": 11679.853, "close_time": 1766908799999, "quote_volume": 57821.599945, "trades": 280, "taker_buy_base": 5718.867, "taker_buy_quote": 28311.102374 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 4.95, "high": 4.958, "low": 4.916, "close": 4.939, "volume": 50730.264, "close_time": 1766923199999, "quote_volume": 250477.952825, "trades": 753, "taker_buy_base": 27290.875, "taker_buy_quote": 134714.582029 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 4.937, "high": 5.007, "low": 4.928, "close": 4.942, "volume": 46747.039, "close_time": 1766937599999, "quote_volume": 231908.353697, "trades": 1276, "taker_buy_base": 26479.709, "taker_buy_quote": 131378.758825 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 4.942, "high": 4.954, "low": 4.877, "close": 4.916, "volume": 49703.957, "close_time": 1766951999999, "quote_volume": 244624.114125, "trades": 1530, "taker_buy_base": 25684.741, "taker_buy_quote": 126396.077767 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 4.913, "high": 4.936, "low": 4.901, "close": 4.925, "volume": 25419.633, "close_time": 1766966399999, "quote_volume": 124944.723322, "trades": 672, "taker_buy_base": 14480.411, "taker_buy_quote": 71178.811528 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.926, "high": 5.033, "low": 4.915, "close": 5.03, "volume": 72251.034, "close_time": 1766980799999, "quote_volume": 359300.224886, "trades": 1887, "taker_buy_base": 47356.292, "taker_buy_quote": 235579.859844 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 5.03, "high": 5.041, "low": 4.973, "close": 4.998, "volume": 62348.538, "close_time": 1766995199999, "quote_volume": 312389.152242, "trades": 1371, "taker_buy_base": 29224.358, "taker_buy_quote": 146490.142051 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 4.998, "high": 5.02, "low": 4.947, "close": 4.958, "volume": 70853.866, "close_time": 1767009599999, "quote_volume": 352882.667897, "trades": 1951, "taker_buy_base": 35633.37, "taker_buy_quote": 177539.085628 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 4.956, "high": 4.969, "low": 4.906, "close": 4.935, "volume": 77755.878, "close_time": 1767023999999, "quote_volume": 384101.913578, "trades": 1899, "taker_buy_base": 39397.184, "taker_buy_quote": 194615.830336 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 4.935, "high": 4.939, "low": 4.897, "close": 4.908, "volume": 42432.159, "close_time": 1767038399999, "quote_volume": 208601.201586, "trades": 1137, "taker_buy_base": 20033.527, "taker_buy_quote": 98516.539574 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 4.906, "high": 4.938, "low": 4.9, "close": 4.91, "volume": 25223.323, "close_time": 1767052799999, "quote_volume": 124121.658677, "trades": 1188, "taker_buy_base": 10864.475, "taker_buy_quote": 53463.726331 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.91, "high": 4.933, "low": 4.88, "close": 4.906, "volume": 28702.55, "close_time": 1767067199999, "quote_volume": 140786.555648, "trades": 702, "taker_buy_base": 14476.948, "taker_buy_quote": 71020.41968 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 4.905, "high": 4.914, "low": 4.873, "close": 4.902, "volume": 25073.962, "close_time": 1767081599999, "quote_volume": 122812.195981, "trades": 666, "taker_buy_base": 11967.494, "taker_buy_quote": 58625.169388 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 4.903, "high": 4.945, "low": 4.902, "close": 4.932, "volume": 37136.644, "close_time": 1767095999999, "quote_volume": 182984.592675, "trades": 1010, "taker_buy_base": 19699.314, "taker_buy_quote": 97057.014635 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 4.934, "high": 4.965, "low": 4.909, "close": 4.934, "volume": 51106.996, "close_time": 1767110399999, "quote_volume": 252794.74576, "trades": 1599, "taker_buy_base": 26014.72, "taker_buy_quote": 128725.931581 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 4.935, "high": 4.938, "low": 4.895, "close": 4.926, "volume": 55220.826, "close_time": 1767124799999, "quote_volume": 271577.241961, "trades": 1366, "taker_buy_base": 26903.566, "taker_buy_quote": 132382.521515 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 4.925, "high": 4.928, "low": 4.892, "close": 4.905, "volume": 29684.473, "close_time": 1767139199999, "quote_volume": 145560.899526, "trades": 725, "taker_buy_base": 11907.509, "taker_buy_quote": 58379.227521 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.903, "high": 4.962, "low": 4.882, "close": 4.962, "volume": 38063.061, "close_time": 1767153599999, "quote_volume": 187360.645092, "trades": 1118, "taker_buy_base": 19865.204, "taker_buy_quote": 97874.370048 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 4.963, "high": 4.967, "low": 4.927, "close": 4.938, "volume": 43840.826, "close_time": 1767167999999, "quote_volume": 216655.143213, "trades": 814, "taker_buy_base": 22107.526, "taker_buy_quote": 109259.50208 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 4.939, "high": 4.957, "low": 4.923, "close": 4.953, "volume": 38308.805, "close_time": 1767182399999, "quote_volume": 189251.807857, "trades": 964, "taker_buy_base": 17954.956, "taker_buy_quote": 88698.909311 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 4.953, "high": 4.96, "low": 4.888, "close": 4.898, "volume": 96953.265, "close_time": 1767196799999, "quote_volume": 477009.971673, "trades": 2440, "taker_buy_base": 52106.972, "taker_buy_quote": 256445.525371 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 4.897, "high": 4.897, "low": 4.782, "close": 4.797, "volume": 124497.48, "close_time": 1767211199999, "quote_volume": 600455.722326, "trades": 3425, "taker_buy_base": 64760.576, "taker_buy_quote": 312235.430878 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 4.797, "high": 4.828, "low": 4.778, "close": 4.795, "volume": 50383.101, "close_time": 1767225599999, "quote_volume": 241978.76894, "trades": 1259, "taker_buy_base": 20926.889, "taker_buy_quote": 100573.903796 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.797, "high": 4.819, "low": 4.674, "close": 4.73, "volume": 100994.412, "close_time": 1767239999999, "quote_volume": 480596.24546, "trades": 2695, "taker_buy_base": 54933.805, "taker_buy_quote": 261262.322929 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 4.729, "high": 4.734, "low": 4.702, "close": 4.726, "volume": 42198.277, "close_time": 1767254399999, "quote_volume": 199093.683896, "trades": 1078, "taker_buy_base": 24729.959, "taker_buy_quote": 116651.98242 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 4.726, "high": 4.747, "low": 4.699, "close": 4.729, "volume": 55244.978, "close_time": 1767268799999, "quote_volume": 260829.584241, "trades": 1143, "taker_buy_base": 25267.505, "taker_buy_quote": 119315.079772 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 4.728, "high": 4.759, "low": 4.709, "close": 4.743, "volume": 44915.672, "close_time": 1767283199999, "quote_volume": 212533.082148, "trades": 1346, "taker_buy_base": 23520.432, "taker_buy_quote": 111284.599113 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 4.744, "high": 4.819, "low": 4.732, "close": 4.815, "volume": 84488.82, "close_time": 1767297599999, "quote_volume": 404522.075986, "trades": 1985, "taker_buy_base": 48088.094, "taker_buy_quote": 230317.706586 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 4.818, "high": 4.913, "low": 4.802, "close": 4.886, "volume": 148675.511, "close_time": 1767311999999, "quote_volume": 723151.206018, "trades": 2613, "taker_buy_base": 51574.248, "taker_buy_quote": 250707.334211 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.887, "high": 4.893, "low": 4.829, "close": 4.873, "volume": 67104.915, "close_time": 1767326399999, "quote_volume": 325830.549868, "trades": 1705, "taker_buy_base": 32638.496, "taker_buy_quote": 158459.082361 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 4.874, "high": 4.884, "low": 4.835, "close": 4.857, "volume": 41011.562, "close_time": 1767340799999, "quote_volume": 199353.311907, "trades": 1299, "taker_buy_base": 19192.401, "taker_buy_quote": 93337.859456 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 4.858, "high": 4.969, "low": 4.854, "close": 4.922, "volume": 102386.66, "close_time": 1767355199999, "quote_volume": 504064.455143, "trades": 2725, "taker_buy_base": 49856.972, "taker_buy_quote": 245456.847997 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 4.921, "high": 4.998, "low": 4.913, "close": 4.979, "volume": 119724.104, "close_time": 1767369599999, "quote_volume": 594986.292248, "trades": 3208, "taker_buy_base": 68777.493, "taker_buy_quote": 341862.79358 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 4.979, "high": 5.045, "low": 4.973, "close": 5.014, "volume": 119607.87, "close_time": 1767383999999, "quote_volume": 599792.771325, "trades": 3106, "taker_buy_base": 63671.423, "taker_buy_quote": 319297.976335 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 5.015, "high": 5.071, "low": 4.996, "close": 5.048, "volume": 86533.437, "close_time": 1767398399999, "quote_volume": 435647.052164, "trades": 2475, "taker_buy_base": 46001.228, "taker_buy_quote": 231576.652853 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 5.05, "high": 5.112, "low": 5.049, "close": 5.109, "volume": 89052.479, "close_time": 1767412799999, "quote_volume": 452241.063403, "trades": 2622, "taker_buy_base": 49020.862, "taker_buy_quote": 248983.413519 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 5.107, "high": 5.113, "low": 4.947, "close": 4.965, "volume": 91367.007, "close_time": 1767427199999, "quote_volume": 458934.632191, "trades": 2406, "taker_buy_base": 39121.921, "taker_buy_quote": 196666.43462 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 4.964, "high": 5.032, "low": 4.957, "close": 5.026, "volume": 53252.771, "close_time": 1767441599999, "quote_volume": 266086.201032, "trades": 1907, "taker_buy_base": 27350.91, "taker_buy_quote": 136751.621629 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 5.025, "high": 5.092, "low": 5.0, "close": 5.086, "volume": 107214.457, "close_time": 1767455999999, "quote_volume": 540778.391448, "trades": 3002, "taker_buy_base": 58646.592, "taker_buy_quote": 295724.897145 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 5.089, "high": 5.636, "low": 5.083, "close": 5.346, "volume": 908424.942, "close_time": 1767470399999, "quote_volume": 4883094.195197, "trades": 30144, "taker_buy_base": 500478.299, "taker_buy_quote": 2691387.034562 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 5.345, "high": 5.355, "low": 5.206, "close": 5.261, "volume": 222304.329, "close_time": 1767484799999, "quote_volume": 1178232.973817, "trades": 7102, "taker_buy_base": 105061.166, "taker_buy_quote": 557403.964371 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 5.259, "high": 5.423, "low": 5.255, "close": 5.42, "volume": 223312.831, "close_time": 1767499199999, "quote_volume": 1191496.027559, "trades": 6761, "taker_buy_base": 118472.381, "taker_buy_quote": 632102.448211 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 5.421, "high": 5.444, "low": 5.342, "close": 5.401, "volume": 220996.458, "close_time": 1767513599999, "quote_volume": 1192298.695609, "trades": 7688, "taker_buy_base": 110310.479, "taker_buy_quote": 595358.277507 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 5.401, "high": 5.51, "low": 5.366, "close": 5.462, "volume": 367833.822, "close_time": 1767527999999, "quote_volume": 2000507.526917, "trades": 10322, "taker_buy_base": 217074.017, "taker_buy_quote": 1181132.388411 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 5.461, "high": 5.495, "low": 5.364, "close": 5.435, "volume": 227680.98, "close_time": 1767542399999, "quote_volume": 1235808.765823, "trades": 6676, "taker_buy_base": 122085.388, "taker_buy_quote": 662872.666671 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 5.435, "high": 5.456, "low": 5.359, "close": 5.391, "volume": 294415.38, "close_time": 1767556799999, "quote_volume": 1591577.19093, "trades": 6617, "taker_buy_base": 148388.831, "taker_buy_quote": 801548.246602 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 5.393, "high": 5.431, "low": 5.36, "close": 5.416, "volume": 118162.777, "close_time": 1767571199999, "quote_volume": 637793.777589, "trades": 3239, "taker_buy_base": 62505.83, "taker_buy_quote": 337369.207274 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.416, "high": 5.529, "low": 5.362, "close": 5.496, "volume": 232242.956, "close_time": 1767585599999, "quote_volume": 1268045.037603, "trades": 6746, "taker_buy_base": 132951.429, "taker_buy_quote": 725967.890169 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 5.497, "high": 5.577, "low": 5.386, "close": 5.549, "volume": 171197.15, "close_time": 1767599999999, "quote_volume": 936847.531067, "trades": 6087, "taker_buy_base": 81566.916, "taker_buy_quote": 446994.08383 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 5.553, "high": 5.581, "low": 5.436, "close": 5.482, "volume": 173451.757, "close_time": 1767614399999, "quote_volume": 953469.640735, "trades": 6304, "taker_buy_base": 92589.433, "taker_buy_quote": 509064.455934 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 5.482, "high": 5.543, "low": 5.441, "close": 5.505, "volume": 190878.285, "close_time": 1767628799999, "quote_volume": 1048413.476011, "trades": 5817, "taker_buy_base": 96000.016, "taker_buy_quote": 527348.449546 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 5.507, "high": 5.586, "low": 5.467, "close": 5.568, "volume": 173181.304, "close_time": 1767643199999, "quote_volume": 958912.536534, "trades": 5249, "taker_buy_base": 99466.65, "taker_buy_quote": 551068.409307 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 5.568, "high": 5.685, "low": 5.561, "close": 5.621, "volume": 116929.639, "close_time": 1767657599999, "quote_volume": 656478.994436, "trades": 4697, "taker_buy_base": 54586.864, "taker_buy_quote": 306441.582057 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.622, "high": 5.644, "low": 5.528, "close": 5.64, "volume": 79307.898, "close_time": 1767671999999, "quote_volume": 442675.111227, "trades": 4096, "taker_buy_base": 34817.258, "taker_buy_quote": 194349.532544 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 5.642, "high": 5.642, "low": 5.481, "close": 5.488, "volume": 95886.3, "close_time": 1767686399999, "quote_volume": 532978.278624, "trades": 4075, "taker_buy_base": 38147.697, "taker_buy_quote": 212005.977715 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 5.487, "high": 5.541, "low": 5.399, "close": 5.529, "volume": 108922.52, "close_time": 1767700799999, "quote_volume": 596435.505669, "trades": 3367, "taker_buy_base": 49612.15, "taker_buy_quote": 271944.306449 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 5.529, "high": 5.654, "low": 5.495, "close": 5.519, "volume": 133471.578, "close_time": 1767715199999, "quote_volume": 744502.592614, "trades": 5434, "taker_buy_base": 68711.186, "taker_buy_quote": 383503.915914 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 5.52, "high": 5.538, "low": 5.294, "close": 5.384, "volume": 161489.837, "close_time": 1767729599999, "quote_volume": 871636.375665, "trades": 6153, "taker_buy_base": 81409.489, "taker_buy_quote": 439119.200243 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 5.383, "high": 5.485, "low": 5.383, "close": 5.482, "volume": 29425.08, "close_time": 1767743999999, "quote_volume": 160087.575634, "trades": 1825, "taker_buy_base": 14177.019, "taker_buy_quote": 77072.931192 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.481, "high": 5.514, "low": 5.415, "close": 5.475, "volume": 54094.145, "close_time": 1767758399999, "quote_volume": 295261.660962, "trades": 2460, "taker_buy_base": 35732.33, "taker_buy_quote": 195029.043502 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 5.477, "high": 5.515, "low": 5.443, "close": 5.494, "volume": 28777.302, "close_time": 1767772799999, "quote_volume": 157517.724216, "trades": 1241, "taker_buy_base": 14685.673, "taker_buy_quote": 80406.821619 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 5.495, "high": 5.54, "low": 5.442, "close": 5.489, "volume": 63628.167, "close_time": 1767787199999, "quote_volume": 349471.50881, "trades": 2805, "taker_buy_base": 28247.039, "taker_buy_quote": 155339.693824 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 5.49, "high": 5.512, "low": 5.385, "close": 5.402, "volume": 95749.239, "close_time": 1767801599999, "quote_volume": 520007.807439, "trades": 4313, "taker_buy_base": 45618.346, "taker_buy_quote": 247707.317422 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 5.4, "high": 5.457, "low": 5.357, "close": 5.388, "volume": 65266.196, "close_time": 1767815999999, "quote_volume": 352921.454914, "trades": 2515, "taker_buy_base": 36210.137, "taker_buy_quote": 195917.348929 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 5.387, "high": 5.396, "low": 5.311, "close": 5.36, "volume": 41992.143, "close_time": 1767830399999, "quote_volume": 224946.078822, "trades": 2144, "taker_buy_base": 21202.719, "taker_buy_quote": 113643.634707 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.36, "high": 5.431, "low": 5.352, "close": 5.38, "volume": 53561.676, "close_time": 1767844799999, "quote_volume": 288580.676158, "trades": 2405, "taker_buy_base": 35474.013, "taker_buy_quote": 191039.688691 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 5.379, "high": 5.43, "low": 5.265, "close": 5.354, "volume": 57937.764, "close_time": 1767859199999, "quote_volume": 309902.352394, "trades": 2735, "taker_buy_base": 31768.332, "taker_buy_quote": 169772.15841 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 5.355, "high": 5.366, "low": 5.267, "close": 5.325, "volume": 75193.799, "close_time": 1767873599999, "quote_volume": 399101.540341, "trades": 3932, "taker_buy_base": 41783.357, "taker_buy_quote": 221711.597801 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 5.324, "high": 5.43, "low": 5.242, "close": 5.407, "volume": 77149.832, "close_time": 1767887999999, "quote_volume": 408896.590733, "trades": 3968, "taker_buy_base": 42726.214, "taker_buy_quote": 226569.284138 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 5.407, "high": 5.427, "low": 5.362, "close": 5.372, "volume": 32025.119, "close_time": 1767902399999, "quote_volume": 172719.714687, "trades": 2081, "taker_buy_base": 12248.31, "taker_buy_quote": 66078.874283 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 5.372, "high": 5.405, "low": 5.336, "close": 5.356, "volume": 29301.149, "close_time": 1767916799999, "quote_volume": 157532.852531, "trades": 1644, "taker_buy_base": 13675.185, "taker_buy_quote": 73561.89203 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.359, "high": 5.411, "low": 5.338, "close": 5.38, "volume": 34305.445, "close_time": 1767931199999, "quote_volume": 184268.312091, "trades": 1673, "taker_buy_base": 18192.208, "taker_buy_quote": 97742.475905 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 5.381, "high": 5.388, "low": 5.345, "close": 5.345, "volume": 18757.877, "close_time": 1767945599999, "quote_volume": 100646.300551, "trades": 986, "taker_buy_base": 7645.652, "taker_buy_quote": 41021.355659 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 5.347, "high": 5.369, "low": 5.283, "close": 5.348, "volume": 32672.967, "close_time": 1767959999999, "quote_volume": 174386.007521, "trades": 1693, "taker_buy_base": 15938.045, "taker_buy_quote": 85070.0908 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 5.347, "high": 5.413, "low": 5.316, "close": 5.375, "volume": 53946.578, "close_time": 1767974399999, "quote_volume": 288680.438448, "trades": 3355, "taker_buy_base": 29138.01, "taker_buy_quote": 155941.524038 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 5.376, "high": 5.499, "low": 5.375, "close": 5.406, "volume": 95944.927, "close_time": 1767988799999, "quote_volume": 521552.180066, "trades": 3992, "taker_buy_base": 54466.575, "taker_buy_quote": 296077.421086 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 5.405, "high": 5.486, "low": 5.394, "close": 5.43, "volume": 32425.415, "close_time": 1768003199999, "quote_volume": 176311.259306, "trades": 1696, "taker_buy_base": 16170.467, "taker_buy_quote": 87921.854582 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.43, "high": 5.483, "low": 5.362, "close": 5.38, "volume": 47152.039, "close_time": 1768017599999, "quote_volume": 255567.150849, "trades": 1810, "taker_buy_base": 17798.53, "taker_buy_quote": 96452.776514 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 5.381, "high": 5.434, "low": 5.37, "close": 5.427, "volume": 26660.802, "close_time": 1768031999999, "quote_volume": 144015.125726, "trades": 1273, "taker_buy_base": 16597.303, "taker_buy_quote": 89593.054117 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.43, "high": 5.433, "low": 5.391, "close": 5.403, "volume": 26625.859, "close_time": 1768046399999, "quote_volume": 144097.838802, "trades": 923, "taker_buy_base": 11591.409, "taker_buy_quote": 62733.626643 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.403, "high": 5.458, "low": 5.402, "close": 5.413, "volume": 26367.929, "close_time": 1768060799999, "quote_volume": 143190.316902, "trades": 1312, "taker_buy_base": 12627.466, "taker_buy_quote": 68555.319542 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.413, "high": 5.422, "low": 5.378, "close": 5.418, "volume": 28052.72, "close_time": 1768075199999, "quote_volume": 151460.050631, "trades": 944, "taker_buy_base": 14102.38, "taker_buy_quote": 76148.363904 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.418, "high": 5.441, "low": 5.383, "close": 5.4, "volume": 24890.405, "close_time": 1768089599999, "quote_volume": 134580.597717, "trades": 791, "taker_buy_base": 11541.353, "taker_buy_quote": 62429.037971 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.4, "high": 5.403, "low": 5.377, "close": 5.401, "volume": 27178.66, "close_time": 1768103999999, "quote_volume": 146456.177317, "trades": 807, "taker_buy_base": 11792.125, "taker_buy_quote": 63580.870523 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.402, "high": 5.45, "low": 5.392, "close": 5.42, "volume": 30011.141, "close_time": 1768118399999, "quote_volume": 162745.419158, "trades": 1084, "taker_buy_base": 14798.163, "taker_buy_quote": 80227.115502 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.421, "high": 5.544, "low": 5.411, "close": 5.541, "volume": 54328.214, "close_time": 1768132799999, "quote_volume": 297090.971351, "trades": 2897, "taker_buy_base": 29765.183, "taker_buy_quote": 162565.169212 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.542, "high": 5.687, "low": 5.509, "close": 5.52, "volume": 214441.8, "close_time": 1768147199999, "quote_volume": 1198642.003937, "trades": 8971, "taker_buy_base": 119146.494, "taker_buy_quote": 666423.388753 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.519, "high": 5.549, "low": 5.463, "close": 5.468, "volume": 53703.506, "close_time": 1768161599999, "quote_volume": 295408.282595, "trades": 2114, "taker_buy_base": 22161.125, "taker_buy_quote": 121965.681531 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.466, "high": 5.466, "low": 5.378, "close": 5.442, "volume": 55620.524, "close_time": 1768175999999, "quote_volume": 301748.664393, "trades": 2718, "taker_buy_base": 27712.579, "taker_buy_quote": 150297.247084 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.443, "high": 5.522, "low": 5.388, "close": 5.456, "volume": 43541.464, "close_time": 1768190399999, "quote_volume": 237856.369677, "trades": 2613, "taker_buy_base": 23756.477, "taker_buy_quote": 129832.876173 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.456, "high": 5.497, "low": 5.413, "close": 5.431, "volume": 29648.926, "close_time": 1768204799999, "quote_volume": 161798.248611, "trades": 1656, "taker_buy_base": 14188.968, "taker_buy_quote": 77433.35131 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.429, "high": 5.458, "low": 5.323, "close": 5.367, "volume": 55970.489, "close_time": 1768219199999, "quote_volume": 300951.961836, "trades": 2752, "taker_buy_base": 21510.737, "taker_buy_quote": 115746.46562 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.369, "high": 5.382, "low": 5.3, "close": 5.375, "volume": 43326.459, "close_time": 1768233599999, "quote_volume": 231686.379653, "trades": 2597, "taker_buy_base": 17367.118, "taker_buy_quote": 92818.073103 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.375, "high": 5.43, "low": 5.345, "close": 5.39, "volume": 28861.794, "close_time": 1768247999999, "quote_volume": 155362.393178, "trades": 2094, "taker_buy_base": 12484.079, "taker_buy_quote": 67223.325181 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.39, "high": 5.404, "low": 5.333, "close": 5.342, "volume": 27022.586, "close_time": 1768262399999, "quote_volume": 144797.06844, "trades": 1591, "taker_buy_base": 11139.968, "taker_buy_quote": 59717.049008 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.342, "high": 5.388, "low": 5.341, "close": 5.36, "volume": 31521.111, "close_time": 1768276799999, "quote_volume": 169223.87376, "trades": 1521, "taker_buy_base": 15968.824, "taker_buy_quote": 85772.868536 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.36, "high": 5.409, "low": 5.352, "close": 5.395, "volume": 30213.868, "close_time": 1768291199999, "quote_volume": 162486.982606, "trades": 1742, "taker_buy_base": 13460.918, "taker_buy_quote": 72380.074951 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.395, "high": 5.487, "low": 5.395, "close": 5.479, "volume": 58577.57, "close_time": 1768305599999, "quote_volume": 318862.41949, "trades": 2801, "taker_buy_base": 27275.796, "taker_buy_quote": 148520.687805 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.478, "high": 5.578, "low": 5.46, "close": 5.556, "volume": 100371.43, "close_time": 1768319999999, "quote_volume": 554146.617576, "trades": 4070, "taker_buy_base": 51592.417, "taker_buy_quote": 284883.547881 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 5.558, "high": 5.589, "low": 5.511, "close": 5.58, "volume": 90229.855, "close_time": 1768334399999, "quote_volume": 501041.453284, "trades": 3251, "taker_buy_base": 47833.288, "taker_buy_quote": 265767.572218 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 5.581, "high": 5.682, "low": 5.553, "close": 5.665, "volume": 116816.285, "close_time": 1768348799999, "quote_volume": 656327.998759, "trades": 4509, "taker_buy_base": 56834.058, "taker_buy_quote": 319749.292859 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.665, "high": 5.768, "low": 5.662, "close": 5.753, "volume": 84427.77, "close_time": 1768363199999, "quote_volume": 482574.376054, "trades": 4343, "taker_buy_base": 48390.811, "taker_buy_quote": 276557.541451 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 5.753, "high": 5.781, "low": 5.655, "close": 5.692, "volume": 88791.346, "close_time": 1768377599999, "quote_volume": 506809.21987, "trades": 3478, "taker_buy_base": 42174.592, "taker_buy_quote": 240666.252906 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 5.692, "high": 5.712, "low": 5.626, "close": 5.637, "volume": 40384.52, "close_time": 1768391999999, "quote_volume": 229426.129547, "trades": 2099, "taker_buy_base": 16457.784, "taker_buy_quote": 93530.87881 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 5.641, "high": 5.711, "low": 5.608, "close": 5.671, "volume": 80332.253, "close_time": 1768406399999, "quote_volume": 455251.237204, "trades": 3531, "taker_buy_base": 37767.445, "taker_buy_quote": 214077.060263 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 5.671, "high": 5.711, "low": 5.574, "close": 5.592, "volume": 129339.006, "close_time": 1768420799999, "quote_volume": 728922.709491, "trades": 4803, "taker_buy_base": 52474.559, "taker_buy_quote": 295818.668331 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 5.595, "high": 5.629, "low": 5.547, "close": 5.56, "volume": 71383.59, "close_time": 1768435199999, "quote_volume": 398510.180648, "trades": 2765, "taker_buy_base": 29706.337, "taker_buy_quote": 165941.777026 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.56, "high": 5.567, "low": 5.424, "close": 5.442, "volume": 77247.161, "close_time": 1768449599999, "quote_volume": 423965.075802, "trades": 3714, "taker_buy_base": 41897.71, "taker_buy_quote": 229716.399041 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 5.439, "high": 5.504, "low": 5.436, "close": 5.493, "volume": 29267.037, "close_time": 1768463999999, "quote_volume": 160200.751641, "trades": 2062, "taker_buy_base": 14502.315, "taker_buy_quote": 79341.56009 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 5.494, "high": 5.518, "low": 5.451, "close": 5.452, "volume": 38966.26, "close_time": 1768478399999, "quote_volume": 214043.521182, "trades": 1700, "taker_buy_base": 18172.325, "taker_buy_quote": 99948.430759 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.451, "high": 5.493, "low": 5.36, "close": 5.434, "volume": 35504.23, "close_time": 1768492799999, "quote_volume": 192746.568386, "trades": 2310, "taker_buy_base": 17144.455, "taker_buy_quote": 93017.299792 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.431, "high": 5.442, "low": 5.316, "close": 5.355, "volume": 57387.38, "close_time": 1768507199999, "quote_volume": 308540.706608, "trades": 3274, "taker_buy_base": 32088.953, "taker_buy_quote": 172479.157817 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 5.355, "high": 5.376, "low": 5.326, "close": 5.365, "volume": 16949.733, "close_time": 1768521599999, "quote_volume": 90782.28733, "trades": 1433, "taker_buy_base": 8805.205, "taker_buy_quote": 47164.23479 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.364, "high": 5.385, "low": 5.35, "close": 5.354, "volume": 17614.684, "close_time": 1768535999999, "quote_volume": 94483.403399, "trades": 812, "taker_buy_base": 7629.885, "taker_buy_quote": 40919.376511 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 5.355, "high": 5.38, "low": 5.313, "close": 5.379, "volume": 23549.705, "close_time": 1768550399999, "quote_volume": 125980.032833, "trades": 1097, "taker_buy_base": 13435.038, "taker_buy_quote": 71883.884787 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.379, "high": 5.433, "low": 5.369, "close": 5.397, "volume": 53829.636, "close_time": 1768564799999, "quote_volume": 290579.137942, "trades": 2010, "taker_buy_base": 29248.384, "taker_buy_quote": 157871.201628 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.398, "high": 5.407, "low": 5.293, "close": 5.317, "volume": 44913.704, "close_time": 1768579199999, "quote_volume": 240555.436182, "trades": 2263, "taker_buy_base": 20957.777, "taker_buy_quote": 112294.689714 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 5.316, "high": 5.387, "low": 5.31, "close": 5.351, "volume": 24915.319, "close_time": 1768593599999, "quote_volume": 133376.391472, "trades": 1383, "taker_buy_base": 15162.04, "taker_buy_quote": 81118.193235 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 5.35, "high": 5.407, "low": 5.326, "close": 5.385, "volume": 28441.28, "close_time": 1768607999999, "quote_volume": 152944.134753, "trades": 1472, "taker_buy_base": 14514.079, "taker_buy_quote": 78118.28607 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.386, "high": 5.406, "low": 5.363, "close": 5.376, "volume": 27039.722, "close_time": 1768622399999, "quote_volume": 145451.74854, "trades": 991, "taker_buy_base": 11574.693, "taker_buy_quote": 62268.214119 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.376, "high": 5.387, "low": 5.362, "close": 5.381, "volume": 12942.213, "close_time": 1768636799999, "quote_volume": 69583.607596, "trades": 636, "taker_buy_base": 6701.372, "taker_buy_quote": 36019.36718 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.379, "high": 5.389, "low": 5.36, "close": 5.366, "volume": 14734.988, "close_time": 1768651199999, "quote_volume": 79216.40258, "trades": 928, "taker_buy_base": 8041.992, "taker_buy_quote": 43235.877173 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.364, "high": 5.467, "low": 5.364, "close": 5.454, "volume": 59763.597, "close_time": 1768665599999, "quote_volume": 324429.935815, "trades": 2448, "taker_buy_base": 34402.303, "taker_buy_quote": 186764.052473 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.457, "high": 5.458, "low": 5.325, "close": 5.356, "volume": 68961.476, "close_time": 1768679999999, "quote_volume": 371047.257988, "trades": 2702, "taker_buy_base": 26613.973, "taker_buy_quote": 143195.792963 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.355, "high": 5.365, "low": 5.268, "close": 5.317, "volume": 45703.944, "close_time": 1768694399999, "quote_volume": 242666.615368, "trades": 1982, "taker_buy_base": 23503.242, "taker_buy_quote": 124776.896588 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.317, "high": 5.338, "low": 5.277, "close": 5.291, "volume": 20076.081, "close_time": 1768708799999, "quote_volume": 106370.743991, "trades": 1006, "taker_buy_base": 8280.808, "taker_buy_quote": 43890.522091 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 5.29, "high": 5.294, "low": 5.258, "close": 5.265, "volume": 11807.349, "close_time": 1768723199999, "quote_volume": 62352.033422, "trades": 803, "taker_buy_base": 4979.205, "taker_buy_quote": 26297.835875 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 5.265, "high": 5.283, "low": 5.229, "close": 5.233, "volume": 19747.383, "close_time": 1768737599999, "quote_volume": 103789.642813, "trades": 1313, "taker_buy_base": 11169.36, "taker_buy_quote": 58722.655024 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 5.232, "high": 5.249, "low": 5.136, "close": 5.184, "volume": 96613.88, "close_time": 1768751999999, "quote_volume": 502063.438219, "trades": 3939, "taker_buy_base": 56370.095, "taker_buy_quote": 292979.917424 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 5.185, "high": 5.208, "low": 5.151, "close": 5.179, "volume": 45111.757, "close_time": 1768766399999, "quote_volume": 233574.102515, "trades": 1931, "taker_buy_base": 23709.356, "taker_buy_quote": 122740.555668 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 5.179, "high": 5.199, "low": 5.055, "close": 5.088, "volume": 91895.615, "close_time": 1768780799999, "quote_volume": 471770.439088, "trades": 3137, "taker_buy_base": 54721.561, "taker_buy_quote": 280675.362452 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 5.087, "high": 5.09, "low": 4.611, "close": 4.96, "volume": 238088.221, "close_time": 1768795199999, "quote_volume": 1171239.854151, "trades": 13796, "taker_buy_base": 128443.338, "taker_buy_quote": 632676.569676 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 4.956, "high": 4.974, "low": 4.93, "close": 4.971, "volume": 46176.573, "close_time": 1768809599999, "quote_volume": 228838.475328, "trades": 1739, "taker_buy_base": 30650.315, "taker_buy_quote": 151975.501808 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.969, "high": 4.992, "low": 4.959, "close": 4.965, "volume": 36703.948, "close_time": 1768823999999, "quote_volume": 182577.484039, "trades": 1697, "taker_buy_base": 17085.453, "taker_buy_quote": 84991.723589 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.965, "high": 5.016, "low": 4.951, "close": 4.978, "volume": 41705.979, "close_time": 1768838399999, "quote_volume": 207855.394707, "trades": 1793, "taker_buy_base": 23058.581, "taker_buy_quote": 114974.49022 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 4.978, "high": 5.026, "low": 4.974, "close": 5.019, "volume": 31775.279, "close_time": 1768852799999, "quote_volume": 158759.421818, "trades": 1575, "taker_buy_base": 17832.187, "taker_buy_quote": 89124.221913 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 5.02, "high": 5.031, "low": 4.971, "close": 5.012, "volume": 16355.787, "close_time": 1768867199999, "quote_volume": 81825.674568, "trades": 1137, "taker_buy_base": 8056.333, "taker_buy_quote": 40285.292726 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 5.012, "high": 5.015, "low": 4.975, "close": 4.996, "volume": 18438.266, "close_time": 1768881599999, "quote_volume": 92073.963797, "trades": 868, "taker_buy_base": 7644.11, "taker_buy_quote": 38148.05653 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 4.995, "high": 5.016, "low": 4.947, "close": 4.956, "volume": 46954.204, "close_time": 1768895999999, "quote_volume": 233839.925343, "trades": 1479, "taker_buy_base": 21479.418, "taker_buy_quote": 107104.416994 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 4.953, "high": 4.959, "low": 4.909, "close": 4.921, "volume": 46322.438, "close_time": 1768910399999, "quote_volume": 228362.362859, "trades": 1231, "taker_buy_base": 21153.161, "taker_buy_quote": 104251.211948 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 4.923, "high": 4.974, "low": 4.898, "close": 4.936, "volume": 50549.346, "close_time": 1768924799999, "quote_volume": 249138.825838, "trades": 1959, "taker_buy_base": 23699.487, "taker_buy_quote": 116824.320433 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 4.937, "high": 4.945, "low": 4.825, "close": 4.857, "volume": 45996.562, "close_time": 1768939199999, "quote_volume": 224062.475388, "trades": 1786, "taker_buy_base": 24604.813, "taker_buy_quote": 119771.844279 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 4.854, "high": 4.875, "low": 4.773, "close": 4.829, "volume": 26486.355, "close_time": 1768953599999, "quote_volume": 127814.096356, "trades": 1292, "taker_buy_base": 12928.347, "taker_buy_quote": 62347.713582 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.83, "high": 4.916, "low": 4.83, "close": 4.89, "volume": 26112.199, "close_time": 1768967999999, "quote_volume": 127597.232948, "trades": 1170, "taker_buy_base": 17469.573, "taker_buy_quote": 85314.430776 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 4.89, "high": 4.941, "low": 4.89, "close": 4.927, "volume": 24996.033, "close_time": 1768982399999, "quote_volume": 123028.436844, "trades": 1036, "taker_buy_base": 13253.022, "taker_buy_quote": 65213.020953 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 4.926, "high": 4.94, "low": 4.85, "close": 4.856, "volume": 35039.406, "close_time": 1768996799999, "quote_volume": 171477.495022, "trades": 1305, "taker_buy_base": 13780.465, "taker_buy_quote": 67503.713164 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.857, "high": 4.944, "low": 4.833, "close": 4.937, "volume": 54199.253, "close_time": 1769011199999, "quote_volume": 265625.548915, "trades": 2105, "taker_buy_base": 29234.364, "taker_buy_quote": 143248.267638 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 4.939, "high": 4.941, "low": 4.803, "close": 4.93, "volume": 71728.803, "close_time": 1769025599999, "quote_volume": 349425.55869, "trades": 3472, "taker_buy_base": 37964.906, "taker_buy_quote": 185061.347589 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 4.931, "high": 4.999, "low": 4.902, "close": 4.934, "volume": 59192.83, "close_time": 1769039999999, "quote_volume": 293322.965985, "trades": 2753, "taker_buy_base": 30821.707, "taker_buy_quote": 152819.414299 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.937, "high": 4.974, "low": 4.93, "close": 4.934, "volume": 41501.482, "close_time": 1769054399999, "quote_volume": 205822.937793, "trades": 1276, "taker_buy_base": 24438.575, "taker_buy_quote": 121240.846449 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 4.934, "high": 4.938, "low": 4.875, "close": 4.878, "volume": 27068.037, "close_time": 1769068799999, "quote_volume": 132688.317284, "trades": 1228, "taker_buy_base": 13029.138, "taker_buy_quote": 63845.738959 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 4.88, "high": 4.888, "low": 4.857, "close": 4.861, "volume": 28766.509, "close_time": 1769083199999, "quote_volume": 140157.56625, "trades": 1002, "taker_buy_base": 12886.552, "taker_buy_quote": 62809.469814 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 4.861, "high": 4.885, "low": 4.827, "close": 4.858, "volume": 37736.703, "close_time": 1769097599999, "quote_volume": 183158.585, "trades": 1801, "taker_buy_base": 20565.377, "taker_buy_quote": 99831.984604 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.857, "high": 4.9, "low": 4.851, "close": 4.879, "volume": 24055.23, "close_time": 1769111999999, "quote_volume": 117361.348159, "trades": 1219, "taker_buy_base": 11471.105, "taker_buy_quote": 55971.593384 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.878, "high": 4.883, "low": 4.83, "close": 4.841, "volume": 23318.617, "close_time": 1769126399999, "quote_volume": 113064.726103, "trades": 865, "taker_buy_base": 9891.748, "taker_buy_quote": 47967.628 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.842, "high": 4.888, "low": 4.831, "close": 4.88, "volume": 24308.412, "close_time": 1769140799999, "quote_volume": 118121.990247, "trades": 687, "taker_buy_base": 14245.721, "taker_buy_quote": 69230.046882 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 4.88, "high": 4.891, "low": 4.854, "close": 4.865, "volume": 11674.591, "close_time": 1769155199999, "quote_volume": 56939.370631, "trades": 504, "taker_buy_base": 5324.605, "taker_buy_quote": 25976.889851 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.87, "high": 4.878, "low": 4.852, "close": 4.866, "volume": 27704.589, "close_time": 1769169599999, "quote_volume": 134907.811484, "trades": 826, "taker_buy_base": 14681.143, "taker_buy_quote": 71491.006508 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 4.866, "high": 4.881, "low": 4.807, "close": 4.881, "volume": 22721.12, "close_time": 1769183999999, "quote_volume": 110150.179588, "trades": 1009, "taker_buy_base": 10098.894, "taker_buy_quote": 48957.980648 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 4.879, "high": 4.916, "low": 4.842, "close": 4.851, "volume": 33067.949, "close_time": 1769198399999, "quote_volume": 161480.046634, "trades": 1484, "taker_buy_base": 17694.282, "taker_buy_quote": 86455.212818 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 4.85, "high": 4.866, "low": 4.827, "close": 4.852, "volume": 14925.987, "close_time": 1769212799999, "quote_volume": 72308.886757, "trades": 946, "taker_buy_base": 5613.045, "taker_buy_quote": 27203.589545 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.85, "high": 4.879, "low": 4.842, "close": 4.869, "volume": 10765.001, "close_time": 1769227199999, "quote_volume": 52260.095375, "trades": 534, "taker_buy_base": 5463.534, "taker_buy_quote": 26529.791064 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 4.869, "high": 4.889, "low": 4.864, "close": 4.885, "volume": 10753.679, "close_time": 1769241599999, "quote_volume": 52466.742403, "trades": 506, "taker_buy_base": 5116.134, "taker_buy_quote": 24965.301078 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 4.885, "high": 4.985, "low": 4.88, "close": 4.941, "volume": 78026.737, "close_time": 1769255999999, "quote_volume": 384304.244322, "trades": 2425, "taker_buy_base": 42289.673, "taker_buy_quote": 208285.955097 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 4.942, "high": 4.998, "low": 4.926, "close": 4.94, "volume": 74136.666, "close_time": 1769270399999, "quote_volume": 368309.927164, "trades": 2315, "taker_buy_base": 37761.643, "taker_buy_quote": 187687.254896 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.94, "high": 4.946, "low": 4.914, "close": 4.932, "volume": 33936.407, "close_time": 1769284799999, "quote_volume": 167304.12714, "trades": 1014, "taker_buy_base": 17051.147, "taker_buy_quote": 84043.52976 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.932, "high": 4.955, "low": 4.927, "close": 4.933, "volume": 24130.467, "close_time": 1769299199999, "quote_volume": 119239.028267, "trades": 584, "taker_buy_base": 10412.463, "taker_buy_quote": 51431.04386 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.932, "high": 4.941, "low": 4.901, "close": 4.922, "volume": 29544.306, "close_time": 1769313599999, "quote_volume": 145444.497411, "trades": 901, "taker_buy_base": 16781.372, "taker_buy_quote": 82606.838817 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.921, "high": 4.933, "low": 4.9, "close": 4.907, "volume": 17888.842, "close_time": 1769327999999, "quote_volume": 87942.56888, "trades": 681, "taker_buy_base": 7306.798, "taker_buy_quote": 35914.607835 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.907, "high": 4.918, "low": 4.875, "close": 4.884, "volume": 25376.973, "close_time": 1769342399999, "quote_volume": 124129.482868, "trades": 1021, "taker_buy_base": 11907.721, "taker_buy_quote": 58246.249038 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 4.884, "high": 4.906, "low": 4.859, "close": 4.863, "volume": 18394.146, "close_time": 1769356799999, "quote_volume": 89852.346507, "trades": 1038, "taker_buy_base": 8551.168, "taker_buy_quote": 41778.383903 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.863, "high": 4.863, "low": 4.686, "close": 4.707, "volume": 120938.516, "close_time": 1769371199999, "quote_volume": 576587.601597, "trades": 4181, "taker_buy_base": 65086.236, "taker_buy_quote": 310006.356311 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 4.708, "high": 4.76, "low": 4.705, "close": 4.76, "volume": 29175.644, "close_time": 1769385599999, "quote_volume": 138035.421535, "trades": 1251, "taker_buy_base": 14527.075, "taker_buy_quote": 68753.663147 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.76, "high": 4.82, "low": 4.754, "close": 4.798, "volume": 28201.718, "close_time": 1769399999999, "quote_volume": 135088.369038, "trades": 1146, "taker_buy_base": 15887.413, "taker_buy_quote": 76047.502645 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.798, "high": 4.846, "low": 4.798, "close": 4.832, "volume": 16192.734, "close_time": 1769414399999, "quote_volume": 78175.936218, "trades": 661, "taker_buy_base": 7975.252, "taker_buy_quote": 38495.846791 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.83, "high": 4.856, "low": 4.805, "close": 4.811, "volume": 25832.914, "close_time": 1769428799999, "quote_volume": 124757.281358, "trades": 845, "taker_buy_base": 13592.768, "taker_buy_quote": 65644.10948 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.812, "high": 4.864, "low": 4.802, "close": 4.817, "volume": 26778.707, "close_time": 1769443199999, "quote_volume": 129192.817234, "trades": 1593, "taker_buy_base": 13707.761, "taker_buy_quote": 66129.737575 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.82, "high": 4.839, "low": 4.797, "close": 4.817, "volume": 17518.312, "close_time": 1769457599999, "quote_volume": 84427.567735, "trades": 1185, "taker_buy_base": 7700.289, "taker_buy_quote": 37114.130662 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.817, "high": 4.82, "low": 4.786, "close": 4.805, "volume": 15322.384, "close_time": 1769471999999, "quote_volume": 73594.247195, "trades": 819, "taker_buy_base": 7368.167, "taker_buy_quote": 35371.100485 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.804, "high": 4.82, "low": 4.791, "close": 4.801, "volume": 16767.156, "close_time": 1769486399999, "quote_volume": 80592.435095, "trades": 616, "taker_buy_base": 8716.966, "taker_buy_quote": 41890.887968 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 4.802, "high": 4.818, "low": 4.759, "close": 4.761, "volume": 24540.531, "close_time": 1769500799999, "quote_volume": 117174.019691, "trades": 660, "taker_buy_base": 10142.228, "taker_buy_quote": 48406.330433 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 4.766, "high": 4.777, "low": 4.756, "close": 4.759, "volume": 15858.3, "close_time": 1769515199999, "quote_volume": 75556.382664, "trades": 552, "taker_buy_base": 8949.241, "taker_buy_quote": 42649.253086 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.758, "high": 4.781, "low": 4.732, "close": 4.781, "volume": 34103.288, "close_time": 1769529599999, "quote_volume": 161887.640399, "trades": 1272, "taker_buy_base": 17334.535, "taker_buy_quote": 82295.581989 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 4.779, "high": 4.82, "low": 4.743, "close": 4.787, "volume": 28169.049, "close_time": 1769543999999, "quote_volume": 134785.566356, "trades": 1611, "taker_buy_base": 14046.24, "taker_buy_quote": 67213.36697 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.789, "high": 4.82, "low": 4.785, "close": 4.797, "volume": 20685.621, "close_time": 1769558399999, "quote_volume": 99361.294655, "trades": 1050, "taker_buy_base": 10590.714, "taker_buy_quote": 50880.553927 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.799, "high": 4.804, "low": 4.736, "close": 4.757, "volume": 30374.028, "close_time": 1769572799999, "quote_volume": 144899.004018, "trades": 897, "taker_buy_base": 10216.515, "taker_buy_quote": 48741.195275 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 4.756, "high": 4.792, "low": 4.744, "close": 4.772, "volume": 15695.001, "close_time": 1769587199999, "quote_volume": 74763.483709, "trades": 1046, "taker_buy_base": 7636.876, "taker_buy_quote": 36379.272015 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 4.773, "high": 4.826, "low": 4.757, "close": 4.819, "volume": 24564.199, "close_time": 1769601599999, "quote_volume": 117781.461046, "trades": 836, "taker_buy_base": 12404.342, "taker_buy_quote": 59484.227875 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 4.818, "high": 4.82, "low": 4.744, "close": 4.759, "volume": 27689.937, "close_time": 1769615999999, "quote_volume": 132356.231759, "trades": 1483, "taker_buy_base": 12455.808, "taker_buy_quote": 59531.803106 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.761, "high": 4.761, "low": 4.711, "close": 4.749, "volume": 26049.577, "close_time": 1769630399999, "quote_volume": 123403.91837, "trades": 1995, "taker_buy_base": 9520.242, "taker_buy_quote": 45111.899158 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.748, "high": 4.789, "low": 4.715, "close": 4.751, "volume": 23057.617, "close_time": 1769644799999, "quote_volume": 109586.976222, "trades": 1341, "taker_buy_base": 11000.44, "taker_buy_quote": 52282.261669 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.753, "high": 4.757, "low": 4.691, "close": 4.698, "volume": 26484.759, "close_time": 1769659199999, "quote_volume": 125124.621116, "trades": 1394, "taker_buy_base": 13908.013, "taker_buy_quote": 65713.089673 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.697, "high": 4.715, "low": 4.681, "close": 4.684, "volume": 22370.773, "close_time": 1769673599999, "quote_volume": 105029.839954, "trades": 764, "taker_buy_base": 10281.192, "taker_buy_quote": 48273.720486 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.687, "high": 4.697, "low": 4.641, "close": 4.645, "volume": 35008.919, "close_time": 1769687999999, "quote_volume": 163348.431783, "trades": 922, "taker_buy_base": 18090.247, "taker_buy_quote": 84415.23805 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.645, "high": 4.651, "low": 4.538, "close": 4.577, "volume": 76121.062, "close_time": 1769702399999, "quote_volume": 349675.093499, "trades": 2726, "taker_buy_base": 41395.347, "taker_buy_quote": 190057.040124 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 4.577, "high": 4.631, "low": 4.503, "close": 4.54, "volume": 69072.424, "close_time": 1769716799999, "quote_volume": 314854.879453, "trades": 2468, "taker_buy_base": 35559.726, "taker_buy_quote": 162033.775607 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 4.541, "high": 4.576, "low": 4.537, "close": 4.573, "volume": 27800.735, "close_time": 1769731199999, "quote_volume": 126746.098493, "trades": 1179, "taker_buy_base": 12096.539, "taker_buy_quote": 55139.975576 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.574, "high": 4.593, "low": 4.421, "close": 4.51, "volume": 89585.135, "close_time": 1769745599999, "quote_volume": 403142.891959, "trades": 3971, "taker_buy_base": 46954.0, "taker_buy_quote": 211082.843789 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 4.512, "high": 4.545, "low": 4.476, "close": 4.535, "volume": 27908.146, "close_time": 1769759999999, "quote_volume": 126184.376641, "trades": 1823, "taker_buy_base": 10551.141, "taker_buy_quote": 47759.179148 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 4.534, "high": 4.55, "low": 4.461, "close": 4.536, "volume": 55437.696, "close_time": 1769774399999, "quote_volume": 249478.605079, "trades": 1787, "taker_buy_base": 24471.695, "taker_buy_quote": 110186.515786 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 4.537, "high": 4.565, "low": 4.496, "close": 4.541, "volume": 42738.508, "close_time": 1769788799999, "quote_volume": 193627.874019, "trades": 2532, "taker_buy_base": 21963.134, "taker_buy_quote": 99529.125152 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 4.541, "high": 4.583, "low": 4.475, "close": 4.562, "volume": 42237.374, "close_time": 1769803199999, "quote_volume": 191769.51791, "trades": 2137, "taker_buy_base": 25064.199, "taker_buy_quote": 113840.258638 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 4.56, "high": 4.56, "low": 4.427, "close": 4.458, "volume": 41669.466, "close_time": 1769817599999, "quote_volume": 187485.31144, "trades": 2163, "taker_buy_base": 17008.157, "taker_buy_quote": 76511.523312 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 4.456, "high": 4.51, "low": 4.454, "close": 4.497, "volume": 32938.752, "close_time": 1769831999999, "quote_volume": 147747.09486, "trades": 890, "taker_buy_base": 16488.773, "taker_buy_quote": 73949.44262 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 4.498, "high": 4.514, "low": 4.445, "close": 4.48, "volume": 34173.139, "close_time": 1769846399999, "quote_volume": 152826.011935, "trades": 985, "taker_buy_base": 14321.497, "taker_buy_quote": 64057.680907 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 4.481, "high": 4.481, "low": 4.41, "close": 4.424, "volume": 68922.161, "close_time": 1769860799999, "quote_volume": 305619.979546, "trades": 2638, "taker_buy_base": 28609.399, "taker_buy_quote": 126828.87432 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 4.425, "high": 4.427, "low": 4.28, "close": 4.358, "volume": 109032.211, "close_time": 1769875199999, "quote_volume": 474382.349638, "trades": 5012, "taker_buy_base": 55364.561, "taker_buy_quote": 240907.6286 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 4.358, "high": 4.384, "low": 4.123, "close": 4.195, "volume": 349518.043, "close_time": 1769889599999, "quote_volume": 1490997.941412, "trades": 14156, "taker_buy_base": 189023.093, "taker_buy_quote": 805967.816363 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 4.195, "high": 4.257, "low": 4.156, "close": 4.248, "volume": 65958.655, "close_time": 1769903999999, "quote_volume": 276690.468098, "trades": 2914, "taker_buy_base": 32423.856, "taker_buy_quote": 136016.7177 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 4.249, "high": 4.268, "low": 4.225, "close": 4.249, "volume": 29271.691, "close_time": 1769918399999, "quote_volume": 124255.686538, "trades": 1318, "taker_buy_base": 12350.636, "taker_buy_quote": 52432.635686 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 4.25, "high": 4.257, "low": 4.19, "close": 4.233, "volume": 27470.778, "close_time": 1769932799999, "quote_volume": 116038.419591, "trades": 1091, "taker_buy_base": 12477.001, "taker_buy_quote": 52705.083389 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 4.232, "high": 4.255, "low": 4.176, "close": 4.216, "volume": 38172.691, "close_time": 1769947199999, "quote_volume": 161091.900588, "trades": 1395, "taker_buy_base": 17723.817, "taker_buy_quote": 74753.715247 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 4.218, "high": 4.224, "low": 4.102, "close": 4.137, "volume": 62451.237, "close_time": 1769961599999, "quote_volume": 259826.229882, "trades": 2478, "taker_buy_base": 32975.497, "taker_buy_quote": 136958.268879 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 4.136, "high": 4.181, "low": 4.094, "close": 4.134, "volume": 50517.962, "close_time": 1769975999999, "quote_volume": 209132.702887, "trades": 2347, "taker_buy_base": 26129.26, "taker_buy_quote": 108203.946631 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 4.134, "high": 4.181, "low": 4.076, "close": 4.136, "volume": 87588.765, "close_time": 1769990399999, "quote_volume": 362358.950772, "trades": 3227, "taker_buy_base": 42238.364, "taker_buy_quote": 174923.317126 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 4.137, "high": 4.191, "low": 4.049, "close": 4.141, "volume": 78788.674, "close_time": 1770004799999, "quote_volume": 325498.036904, "trades": 3182, "taker_buy_base": 38970.264, "taker_buy_quote": 161192.618074 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 4.141, "high": 4.165, "low": 4.029, "close": 4.137, "volume": 106270.155, "close_time": 1770019199999, "quote_volume": 436011.519767, "trades": 4203, "taker_buy_base": 50744.904, "taker_buy_quote": 208774.175079 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 4.138, "high": 4.183, "low": 4.129, "close": 4.163, "volume": 51238.539, "close_time": 1770033599999, "quote_volume": 212982.929522, "trades": 2122, "taker_buy_base": 26409.007, "taker_buy_quote": 109762.725319 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 4.165, "high": 4.256, "low": 4.165, "close": 4.244, "volume": 50296.638, "close_time": 1770047999999, "quote_volume": 212035.70495, "trades": 2793, "taker_buy_base": 28483.165, "taker_buy_quote": 120124.057298 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 4.245, "high": 4.255, "low": 4.225, "close": 4.238, "volume": 34717.354, "close_time": 1770062399999, "quote_volume": 147177.20039, "trades": 1673, "taker_buy_base": 18208.613, "taker_buy_quote": 77199.261919 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 4.236, "high": 4.274, "low": 4.225, "close": 4.267, "volume": 15094.569, "close_time": 1770076799999, "quote_volume": 64172.724302, "trades": 1302, "taker_buy_base": 5785.469, "taker_buy_quote": 24602.367909 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 4.268, "high": 4.277, "low": 4.198, "close": 4.242, "volume": 40453.292, "close_time": 1770091199999, "quote_volume": 171331.43132, "trades": 1896, "taker_buy_base": 16901.211, "taker_buy_quote": 71547.896122 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 4.241, "high": 4.272, "low": 4.223, "close": 4.268, "volume": 47286.228, "close_time": 1770105599999, "quote_volume": 201089.683255, "trades": 1700, "taker_buy_base": 28444.368, "taker_buy_quote": 120988.093539 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 4.272, "high": 4.276, "low": 4.219, "close": 4.221, "volume": 32963.218, "close_time": 1770119999999, "quote_volume": 139806.918656, "trades": 1521, "taker_buy_base": 16018.274, "taker_buy_quote": 67961.590005 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 4.224, "high": 4.263, "low": 4.163, "close": 4.232, "volume": 52783.509, "close_time": 1770134399999, "quote_volume": 222380.828827, "trades": 2628, "taker_buy_base": 21997.108, "taker_buy_quote": 92654.370655 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 4.235, "high": 4.235, "low": 4.085, "close": 4.206, "volume": 107063.504, "close_time": 1770148799999, "quote_volume": 444911.186735, "trades": 3674, "taker_buy_base": 61931.166, "taker_buy_quote": 257062.841988 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 4.204, "high": 4.29, "low": 4.171, "close": 4.21, "volume": 60098.0, "close_time": 1770163199999, "quote_volume": 254431.646812, "trades": 3580, "taker_buy_base": 35826.776, "taker_buy_quote": 151619.508227 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 4.209, "high": 4.266, "low": 4.203, "close": 4.261, "volume": 33247.736, "close_time": 1770177599999, "quote_volume": 140860.831638, "trades": 1247, "taker_buy_base": 20089.866, "taker_buy_quote": 85083.16788 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 4.261, "high": 4.266, "low": 4.218, "close": 4.23, "volume": 22892.608, "close_time": 1770191999999, "quote_volume": 97123.628438, "trades": 1295, "taker_buy_base": 9378.17, "taker_buy_quote": 39763.323203 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 4.229, "high": 4.232, "low": 4.189, "close": 4.215, "volume": 54769.941, "close_time": 1770206399999, "quote_volume": 230658.006686, "trades": 1527, "taker_buy_base": 30743.636, "taker_buy_quote": 129452.838847 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 4.215, "high": 4.22, "low": 4.11, "close": 4.136, "volume": 55857.318, "close_time": 1770220799999, "quote_volume": 232571.825153, "trades": 2685, "taker_buy_base": 23529.884, "taker_buy_quote": 97912.292604 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 4.135, "high": 4.178, "low": 4.085, "close": 4.174, "volume": 90641.318, "close_time": 1770235199999, "quote_volume": 374082.684939, "trades": 4034, "taker_buy_base": 53215.95, "taker_buy_quote": 219674.406319 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 4.176, "high": 4.178, "low": 4.091, "close": 4.137, "volume": 40034.897, "close_time": 1770249599999, "quote_volume": 165447.042448, "trades": 2208, "taker_buy_base": 25312.186, "taker_buy_quote": 104599.514687 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 4.136, "high": 4.164, "low": 4.104, "close": 4.107, "volume": 37906.986, "close_time": 1770263999999, "quote_volume": 156724.996284, "trades": 1885, "taker_buy_base": 18786.254, "taker_buy_quote": 77699.531391 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 4.107, "high": 4.132, "low": 4.076, "close": 4.078, "volume": 33110.409, "close_time": 1770278399999, "quote_volume": 135785.491517, "trades": 1879, "taker_buy_base": 16852.853, "taker_buy_quote": 69120.561367 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 4.079, "high": 4.125, "low": 3.989, "close": 4.021, "volume": 62736.144, "close_time": 1770292799999, "quote_volume": 255001.990944, "trades": 2451, "taker_buy_base": 27343.298, "taker_buy_quote": 111090.757345 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 4.022, "high": 4.053, "low": 3.457, "close": 3.726, "volume": 621032.64, "close_time": 1770307199999, "quote_volume": 2309901.759292, "trades": 22273, "taker_buy_base": 322854.812, "taker_buy_quote": 1199306.8071 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.726, "high": 3.76, "low": 3.544, "close": 3.549, "volume": 176097.425, "close_time": 1770321599999, "quote_volume": 643819.235344, "trades": 6381, "taker_buy_base": 79520.852, "taker_buy_quote": 290964.879538 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 3.552, "high": 3.572, "low": 3.419, "close": 3.423, "volume": 145694.955, "close_time": 1770335999999, "quote_volume": 508219.987691, "trades": 6951, "taker_buy_base": 76532.112, "taker_buy_quote": 267350.2813 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 3.424, "high": 3.467, "low": 3.04, "close": 3.359, "volume": 241285.78, "close_time": 1770350399999, "quote_volume": 791084.03327, "trades": 19501, "taker_buy_base": 106629.15, "taker_buy_quote": 348942.5823 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 3.36, "high": 3.451, "low": 3.245, "close": 3.262, "volume": 110906.079, "close_time": 1770364799999, "quote_volume": 368630.39795, "trades": 3777, "taker_buy_base": 54323.802, "taker_buy_quote": 180674.800724 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 3.264, "high": 3.385, "low": 3.202, "close": 3.361, "volume": 97482.417, "close_time": 1770379199999, "quote_volume": 320809.884805, "trades": 3146, "taker_buy_base": 46370.576, "taker_buy_quote": 152925.598667 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.36, "high": 3.511, "low": 3.301, "close": 3.463, "volume": 96654.947, "close_time": 1770393599999, "quote_volume": 329054.795581, "trades": 4628, "taker_buy_base": 50431.952, "taker_buy_quote": 171789.500074 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.464, "high": 3.578, "low": 3.454, "close": 3.541, "volume": 93271.841, "close_time": 1770407999999, "quote_volume": 329632.021049, "trades": 3953, "taker_buy_base": 44312.69, "taker_buy_quote": 156571.874662 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.54, "high": 3.549, "low": 3.465, "close": 3.506, "volume": 72562.798, "close_time": 1770422399999, "quote_volume": 254344.127967, "trades": 2474, "taker_buy_base": 32626.196, "taker_buy_quote": 114544.047652 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.506, "high": 3.507, "low": 3.366, "close": 3.396, "volume": 60127.697, "close_time": 1770436799999, "quote_volume": 204892.72547, "trades": 2089, "taker_buy_base": 26606.361, "taker_buy_quote": 90583.119618 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.395, "high": 3.403, "low": 3.261, "close": 3.311, "volume": 118222.972, "close_time": 1770451199999, "quote_volume": 395901.607798, "trades": 3579, "taker_buy_base": 51994.22, "taker_buy_quote": 174007.392911 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.311, "high": 3.349, "low": 3.294, "close": 3.3, "volume": 40988.354, "close_time": 1770465599999, "quote_volume": 136344.208805, "trades": 1911, "taker_buy_base": 20246.933, "taker_buy_quote": 67334.955872 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.299, "high": 3.414, "low": 3.296, "close": 3.387, "volume": 77759.456, "close_time": 1770479999999, "quote_volume": 262299.311819, "trades": 3113, "taker_buy_base": 30491.975, "taker_buy_quote": 102882.680331 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.388, "high": 3.487, "low": 3.375, "close": 3.433, "volume": 251706.457, "close_time": 1770494399999, "quote_volume": 860866.517822, "trades": 17000, "taker_buy_base": 122029.556, "taker_buy_quote": 417549.620409 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.433, "high": 3.476, "low": 3.419, "close": 3.427, "volume": 44152.347, "close_time": 1770508799999, "quote_volume": 152407.314303, "trades": 2125, "taker_buy_base": 17167.973, "taker_buy_quote": 59273.377881 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.428, "high": 3.428, "low": 3.371, "close": 3.38, "volume": 31764.191, "close_time": 1770523199999, "quote_volume": 107948.384502, "trades": 1703, "taker_buy_base": 12821.207, "taker_buy_quote": 43528.615318 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.38, "high": 3.421, "low": 3.369, "close": 3.386, "volume": 35481.518, "close_time": 1770537599999, "quote_volume": 120355.247568, "trades": 1671, "taker_buy_base": 13812.813, "taker_buy_quote": 46872.356452 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.387, "high": 3.432, "low": 3.353, "close": 3.407, "volume": 55487.51, "close_time": 1770551999999, "quote_volume": 188718.025692, "trades": 2878, "taker_buy_base": 21981.033, "taker_buy_quote": 74821.46538 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.407, "high": 3.415, "low": 3.36, "close": 3.37, "volume": 46462.905, "close_time": 1770566399999, "quote_volume": 157601.318943, "trades": 2286, "taker_buy_base": 17684.855, "taker_buy_quote": 59974.384343 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.369, "high": 3.375, "low": 3.271, "close": 3.329, "volume": 49725.046, "close_time": 1770580799999, "quote_volume": 164898.8791, "trades": 2615, "taker_buy_base": 20071.874, "taker_buy_quote": 66557.76219 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.329, "high": 3.435, "low": 3.308, "close": 3.356, "volume": 62549.981, "close_time": 1770595199999, "quote_volume": 209690.64054, "trades": 2569, "taker_buy_base": 32154.353, "taker_buy_quote": 107822.998557 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.356, "high": 3.436, "low": 3.315, "close": 3.425, "volume": 63528.623, "close_time": 1770609599999, "quote_volume": 214433.011678, "trades": 2985, "taker_buy_base": 28549.62, "taker_buy_quote": 96403.989998 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.429, "high": 3.457, "low": 3.372, "close": 3.381, "volume": 68553.314, "close_time": 1770623999999, "quote_volume": 234494.173151, "trades": 2649, "taker_buy_base": 30047.888, "taker_buy_quote": 102760.96429 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.381, "high": 3.387, "low": 3.249, "close": 3.281, "volume": 56740.49, "close_time": 1770638399999, "quote_volume": 188039.272838, "trades": 2649, "taker_buy_base": 24173.047, "taker_buy_quote": 80217.990159 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.284, "high": 3.357, "low": 3.268, "close": 3.352, "volume": 41532.596, "close_time": 1770652799999, "quote_volume": 137186.752176, "trades": 1950, "taker_buy_base": 19514.512, "taker_buy_quote": 64508.041505 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.353, "high": 3.412, "low": 3.331, "close": 3.411, "volume": 58328.392, "close_time": 1770667199999, "quote_volume": 197087.712692, "trades": 2560, "taker_buy_base": 22117.613, "taker_buy_quote": 74691.466622 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.411, "high": 3.423, "low": 3.347, "close": 3.359, "volume": 31336.823, "close_time": 1770681599999, "quote_volume": 106245.605824, "trades": 1679, "taker_buy_base": 12824.659, "taker_buy_quote": 43558.363527 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.36, "high": 3.378, "low": 3.287, "close": 3.312, "volume": 43583.529, "close_time": 1770695999999, "quote_volume": 145259.987284, "trades": 1747, "taker_buy_base": 18397.176, "taker_buy_quote": 61300.356664 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.312, "high": 3.335, "low": 3.286, "close": 3.29, "volume": 60395.812, "close_time": 1770710399999, "quote_volume": 199900.608894, "trades": 2236, "taker_buy_base": 26484.882, "taker_buy_quote": 87616.621321 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 3.291, "high": 3.297, "low": 3.257, "close": 3.277, "volume": 45504.014, "close_time": 1770724799999, "quote_volume": 149333.826502, "trades": 1644, "taker_buy_base": 18239.74, "taker_buy_quote": 59851.160135 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 3.279, "high": 3.319, "low": 3.256, "close": 3.308, "volume": 46000.136, "close_time": 1770739199999, "quote_volume": 151143.223037, "trades": 2141, "taker_buy_base": 24888.843, "taker_buy_quote": 81782.703834 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 3.305, "high": 3.314, "low": 3.216, "close": 3.256, "volume": 30823.128, "close_time": 1770753599999, "quote_volume": 100654.18771, "trades": 1779, "taker_buy_base": 15579.896, "taker_buy_quote": 50827.259557 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 3.254, "high": 3.277, "low": 3.224, "close": 3.237, "volume": 42959.596, "close_time": 1770767999999, "quote_volume": 139815.017561, "trades": 1051, "taker_buy_base": 22177.654, "taker_buy_quote": 72188.805345 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.236, "high": 3.278, "low": 3.225, "close": 3.241, "volume": 33902.549, "close_time": 1770782399999, "quote_volume": 110263.649354, "trades": 1016, "taker_buy_base": 15623.659, "taker_buy_quote": 50782.269581 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 3.24, "high": 3.244, "low": 3.116, "close": 3.131, "volume": 55397.433, "close_time": 1770796799999, "quote_volume": 175346.109895, "trades": 1787, "taker_buy_base": 24884.904, "taker_buy_quote": 78861.249334 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 3.131, "high": 3.147, "low": 3.116, "close": 3.129, "volume": 36900.89, "close_time": 1770811199999, "quote_volume": 115466.543708, "trades": 1100, "taker_buy_base": 17064.898, "taker_buy_quote": 53421.489983 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 3.13, "high": 3.249, "low": 3.083, "close": 3.134, "volume": 102104.158, "close_time": 1770825599999, "quote_volume": 321832.920546, "trades": 3938, "taker_buy_base": 51508.767, "taker_buy_quote": 162381.662289 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 3.135, "high": 3.215, "low": 3.126, "close": 3.194, "volume": 89155.024, "close_time": 1770839999999, "quote_volume": 283195.375548, "trades": 4149, "taker_buy_base": 43818.244, "taker_buy_quote": 139044.091309 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 3.193, "high": 3.264, "low": 3.183, "close": 3.218, "volume": 79575.744, "close_time": 1770854399999, "quote_volume": 256250.98125, "trades": 2383, "taker_buy_base": 47915.706, "taker_buy_quote": 154327.454607 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.219, "high": 3.286, "low": 3.219, "close": 3.266, "volume": 45685.001, "close_time": 1770868799999, "quote_volume": 148388.253346, "trades": 1659, "taker_buy_base": 22075.783, "taker_buy_quote": 71696.015662 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 3.265, "high": 3.323, "low": 3.226, "close": 3.322, "volume": 52257.85, "close_time": 1770883199999, "quote_volume": 171280.830713, "trades": 1572, "taker_buy_base": 25782.187, "taker_buy_quote": 84541.713562 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.324, "high": 3.349, "low": 3.287, "close": 3.324, "volume": 70299.859, "close_time": 1770897599999, "quote_volume": 233369.337781, "trades": 2386, "taker_buy_base": 28870.622, "taker_buy_quote": 95776.412573 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.325, "high": 3.33, "low": 3.242, "close": 3.244, "volume": 105112.067, "close_time": 1770911999999, "quote_volume": 345383.306181, "trades": 3945, "taker_buy_base": 48319.333, "taker_buy_quote": 158785.31059 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 3.246, "high": 3.27, "low": 3.195, "close": 3.231, "volume": 54237.083, "close_time": 1770926399999, "quote_volume": 174762.958441, "trades": 3695, "taker_buy_base": 23171.074, "taker_buy_quote": 74674.133064 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 3.232, "high": 3.3, "low": 3.199, "close": 3.287, "volume": 34466.977, "close_time": 1770940799999, "quote_volume": 111680.499553, "trades": 1811, "taker_buy_base": 14156.01, "taker_buy_quote": 45956.503918 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.286, "high": 3.298, "low": 3.242, "close": 3.27, "volume": 30839.26, "close_time": 1770955199999, "quote_volume": 100996.496574, "trades": 1370, "taker_buy_base": 14163.285, "taker_buy_quote": 46364.064713 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 3.27, "high": 3.28, "low": 3.241, "close": 3.266, "volume": 53680.21, "close_time": 1770969599999, "quote_volume": 174716.374468, "trades": 1145, "taker_buy_base": 37250.203, "taker_buy_quote": 121169.846892 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 3.265, "high": 3.324, "low": 3.264, "close": 3.301, "volume": 33450.629, "close_time": 1770983999999, "quote_volume": 110501.61269, "trades": 1259, "taker_buy_base": 14636.225, "taker_buy_quote": 48382.410326 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 3.299, "high": 3.386, "low": 3.288, "close": 3.352, "volume": 84164.905, "close_time": 1770998399999, "quote_volume": 281300.190818, "trades": 3073, "taker_buy_base": 42732.298, "taker_buy_quote": 142892.721007 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.352, "high": 3.424, "low": 3.347, "close": 3.407, "volume": 43609.349, "close_time": 1771012799999, "quote_volume": 148146.022217, "trades": 2157, "taker_buy_base": 18945.693, "taker_buy_quote": 64413.205668 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.409, "high": 3.426, "low": 3.399, "close": 3.418, "volume": 19046.768, "close_time": 1771027199999, "quote_volume": 65026.420671, "trades": 1097, "taker_buy_base": 7579.119, "taker_buy_quote": 25879.364472 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.418, "high": 3.484, "low": 3.409, "close": 3.464, "volume": 23263.953, "close_time": 1771041599999, "quote_volume": 80206.82789, "trades": 1362, "taker_buy_base": 12089.939, "taker_buy_quote": 41728.017286 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.463, "high": 3.463, "low": 3.407, "close": 3.418, "volume": 19053.776, "close_time": 1771055999999, "quote_volume": 65245.853915, "trades": 893, "taker_buy_base": 7893.467, "taker_buy_quote": 27040.608123 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.42, "high": 3.481, "low": 3.419, "close": 3.48, "volume": 39192.982, "close_time": 1771070399999, "quote_volume": 135134.87271, "trades": 1528, "taker_buy_base": 14145.186, "taker_buy_quote": 48777.966177 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.482, "high": 3.527, "low": 3.44, "close": 3.526, "volume": 48417.003, "close_time": 1771084799999, "quote_volume": 168530.654188, "trades": 2309, "taker_buy_base": 19252.621, "taker_buy_quote": 67065.025545 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 3.525, "high": 3.627, "low": 3.509, "close": 3.619, "volume": 89303.296, "close_time": 1771099199999, "quote_volume": 319293.113923, "trades": 3863, "taker_buy_base": 49409.078, "taker_buy_quote": 176737.422297 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 3.62, "high": 3.64, "low": 3.572, "close": 3.582, "volume": 75412.154, "close_time": 1771113599999, "quote_volume": 272655.639151, "trades": 3734, "taker_buy_base": 41830.438, "taker_buy_quote": 151311.780491 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.585, "high": 3.591, "low": 3.521, "close": 3.567, "volume": 50950.567, "close_time": 1771127999999, "quote_volume": 181299.775086, "trades": 2614, "taker_buy_base": 18336.08, "taker_buy_quote": 65229.214769 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 3.567, "high": 3.607, "low": 3.564, "close": 3.582, "volume": 37450.13, "close_time": 1771142399999, "quote_volume": 134339.632958, "trades": 2251, "taker_buy_base": 16461.285, "taker_buy_quote": 59069.420659 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 3.585, "high": 3.588, "low": 3.48, "close": 3.493, "volume": 38095.298, "close_time": 1771156799999, "quote_volume": 134121.766369, "trades": 2434, "taker_buy_base": 15320.918, "taker_buy_quote": 53958.039757 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 3.493, "high": 3.496, "low": 3.393, "close": 3.439, "volume": 50011.96, "close_time": 1771171199999, "quote_volume": 172091.625743, "trades": 2551, "taker_buy_base": 20784.544, "taker_buy_quote": 71491.722164 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 3.437, "high": 3.446, "low": 3.355, "close": 3.375, "volume": 67187.192, "close_time": 1771185599999, "quote_volume": 228380.31666, "trades": 2874, "taker_buy_base": 34303.896, "taker_buy_quote": 116653.98508 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 3.374, "high": 3.442, "low": 3.365, "close": 3.42, "volume": 35810.543, "close_time": 1771199999999, "quote_volume": 121972.410993, "trades": 1327, "taker_buy_base": 22656.646, "taker_buy_quote": 77209.899114 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.419, "high": 3.602, "low": 3.412, "close": 3.503, "volume": 383898.776, "close_time": 1771214399999, "quote_volume": 1346682.719915, "trades": 13641, "taker_buy_base": 220745.089, "taker_buy_quote": 774281.488219 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 3.503, "high": 3.54, "low": 3.466, "close": 3.517, "volume": 58626.321, "close_time": 1771228799999, "quote_volume": 205143.241773, "trades": 2663, "taker_buy_base": 28812.137, "taker_buy_quote": 100820.637855 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 3.517, "high": 3.59, "low": 3.385, "close": 3.414, "volume": 106070.213, "close_time": 1771243199999, "quote_volume": 369910.607986, "trades": 3906, "taker_buy_base": 51295.163, "taker_buy_quote": 179223.346434 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 3.416, "high": 3.491, "low": 3.389, "close": 3.391, "volume": 83581.145, "close_time": 1771257599999, "quote_volume": 288135.032543, "trades": 4075, "taker_buy_base": 45224.436, "taker_buy_quote": 155966.999619 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 3.39, "high": 3.434, "low": 3.385, "close": 3.39, "volume": 42040.287, "close_time": 1771271999999, "quote_volume": 143330.622891, "trades": 2440, "taker_buy_base": 19552.988, "taker_buy_quote": 66637.069335 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 3.391, "high": 3.404, "low": 3.368, "close": 3.382, "volume": 46176.086, "close_time": 1771286399999, "quote_volume": 156353.710914, "trades": 2054, "taker_buy_base": 22308.813, "taker_buy_quote": 75557.53141 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.381, "high": 3.381, "low": 3.315, "close": 3.345, "volume": 40778.61, "close_time": 1771300799999, "quote_volume": 136490.537883, "trades": 1933, "taker_buy_base": 17842.386, "taker_buy_quote": 59727.344714 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 3.344, "high": 3.399, "low": 3.335, "close": 3.383, "volume": 36548.034, "close_time": 1771315199999, "quote_volume": 123023.695318, "trades": 1601, "taker_buy_base": 19424.943, "taker_buy_quote": 65421.906417 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 3.385, "high": 3.398, "low": 3.349, "close": 3.392, "volume": 24979.52, "close_time": 1771329599999, "quote_volume": 84235.712138, "trades": 963, "taker_buy_base": 10454.613, "taker_buy_quote": 35242.861267 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 3.392, "high": 3.456, "low": 3.353, "close": 3.412, "volume": 68139.684, "close_time": 1771343999999, "quote_volume": 231571.203774, "trades": 2716, "taker_buy_base": 36269.986, "taker_buy_quote": 123272.597348 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 3.415, "high": 3.468, "low": 3.397, "close": 3.421, "volume": 61291.548, "close_time": 1771358399999, "quote_volume": 210339.443505, "trades": 2858, "taker_buy_base": 32084.157, "taker_buy_quote": 110128.236074 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 3.42, "high": 3.456, "low": 3.406, "close": 3.453, "volume": 40148.729, "close_time": 1771372799999, "quote_volume": 137960.288486, "trades": 1623, "taker_buy_base": 15962.905, "taker_buy_quote": 54799.837155 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.453, "high": 3.589, "low": 3.434, "close": 3.578, "volume": 105587.799, "close_time": 1771387199999, "quote_volume": 369672.068334, "trades": 4172, "taker_buy_base": 58824.737, "taker_buy_quote": 205724.77404 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 3.577, "high": 3.582, "low": 3.478, "close": 3.49, "volume": 118571.526, "close_time": 1771401599999, "quote_volume": 418005.422796, "trades": 5073, "taker_buy_base": 54085.354, "taker_buy_quote": 190901.09382 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 3.492, "high": 3.518, "low": 3.441, "close": 3.501, "volume": 72419.279, "close_time": 1771415999999, "quote_volume": 252414.333482, "trades": 2998, "taker_buy_base": 24108.638, "taker_buy_quote": 83849.881508 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 3.5, "high": 3.594, "low": 3.473, "close": 3.503, "volume": 254962.803, "close_time": 1771430399999, "quote_volume": 901783.344145, "trades": 10402, "taker_buy_base": 119672.071, "taker_buy_quote": 423394.372417 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 3.504, "high": 3.51, "low": 3.385, "close": 3.397, "volume": 87588.422, "close_time": 1771444799999, "quote_volume": 300597.67501, "trades": 4324, "taker_buy_base": 39622.878, "taker_buy_quote": 135886.389425 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 3.397, "high": 3.41, "low": 3.355, "close": 3.381, "volume": 57004.196, "close_time": 1771459199999, "quote_volume": 192595.36031, "trades": 2663, "taker_buy_base": 24149.62, "taker_buy_quote": 81587.894415 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 3.381, "high": 3.455, "low": 3.364, "close": 3.45, "volume": 46098.596, "close_time": 1771473599999, "quote_volume": 157377.236735, "trades": 1908, "taker_buy_base": 25373.573, "taker_buy_quote": 86732.964106 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 3.449, "high": 3.486, "low": 3.4, "close": 3.444, "volume": 72857.032, "close_time": 1771487999999, "quote_volume": 251015.272427, "trades": 2987, "taker_buy_base": 41013.492, "taker_buy_quote": 141254.391361 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 3.445, "high": 3.445, "low": 3.378, "close": 3.406, "volume": 55606.403, "close_time": 1771502399999, "quote_volume": 189508.5996, "trades": 2082, "taker_buy_base": 26639.952, "taker_buy_quote": 90747.953047 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 3.408, "high": 3.427, "low": 3.372, "close": 3.398, "volume": 76667.224, "close_time": 1771516799999, "quote_volume": 260287.169708, "trades": 3421, "taker_buy_base": 30732.13, "taker_buy_quote": 104445.251758 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 3.398, "high": 3.463, "low": 3.386, "close": 3.411, "volume": 59914.71, "close_time": 1771531199999, "quote_volume": 204444.001424, "trades": 3765, "taker_buy_base": 22027.549, "taker_buy_quote": 75135.549461 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 3.411, "high": 3.425, "low": 3.389, "close": 3.419, "volume": 16754.941, "close_time": 1771545599999, "quote_volume": 57121.860207, "trades": 1452, "taker_buy_base": 5405.538, "taker_buy_quote": 18430.996441 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.419, "high": 3.545, "low": 3.418, "close": 3.524, "volume": 81868.256, "close_time": 1771559999999, "quote_volume": 285473.585421, "trades": 3517, "taker_buy_base": 35490.765, "taker_buy_quote": 123820.585545 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 3.525, "high": 3.552, "low": 3.491, "close": 3.524, "volume": 91319.206, "close_time": 1771574399999, "quote_volume": 321334.583773, "trades": 4190, "taker_buy_base": 35961.191, "taker_buy_quote": 126522.244528 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 3.523, "high": 3.803, "low": 3.514, "close": 3.711, "volume": 680166.526, "close_time": 1771588799999, "quote_volume": 2507192.463634, "trades": 19273, "taker_buy_base": 324447.588, "taker_buy_quote": 1196759.365736 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 3.709, "high": 3.71, "low": 3.459, "close": 3.566, "volume": 258873.333, "close_time": 1771603199999, "quote_volume": 921904.817161, "trades": 10309, "taker_buy_base": 106902.081, "taker_buy_quote": 380022.468467 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 3.567, "high": 3.585, "low": 3.481, "close": 3.565, "volume": 88714.192, "close_time": 1771617599999, "quote_volume": 314135.455333, "trades": 4115, "taker_buy_base": 44818.203, "taker_buy_quote": 158866.701679 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 3.563, "high": 3.59, "low": 3.536, "close": 3.571, "volume": 34864.632, "close_time": 1771631999999, "quote_volume": 124125.031721, "trades": 1521, "taker_buy_base": 18553.932, "taker_buy_quote": 66078.167197 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.57, "high": 3.57, "low": 3.506, "close": 3.536, "volume": 47429.795, "close_time": 1771646399999, "quote_volume": 167600.895825, "trades": 1405, "taker_buy_base": 22397.906, "taker_buy_quote": 79099.470899 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 3.536, "high": 3.536, "low": 3.505, "close": 3.518, "volume": 16882.189, "close_time": 1771660799999, "quote_volume": 59334.732799, "trades": 829, "taker_buy_base": 9865.077, "taker_buy_quote": 34672.565423 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 3.52, "high": 3.541, "low": 3.51, "close": 3.523, "volume": 29585.295, "close_time": 1771675199999, "quote_volume": 104298.720172, "trades": 1429, "taker_buy_base": 11986.683, "taker_buy_quote": 42256.140519 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 3.524, "high": 3.543, "low": 3.505, "close": 3.522, "volume": 20043.444, "close_time": 1771689599999, "quote_volume": 70635.529838, "trades": 1176, "taker_buy_base": 10393.032, "taker_buy_quote": 36623.6778 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 3.521, "high": 3.521, "low": 3.474, "close": 3.498, "volume": 35264.016, "close_time": 1771703999999, "quote_volume": 123072.083691, "trades": 1542, "taker_buy_base": 17529.969, "taker_buy_quote": 61162.324231 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 3.497, "high": 3.498, "low": 3.459, "close": 3.469, "volume": 19360.03, "close_time": 1771718399999, "quote_volume": 67303.327452, "trades": 637, "taker_buy_base": 9374.915, "taker_buy_quote": 32576.111136 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.468, "high": 3.468, "low": 3.389, "close": 3.401, "volume": 32342.427, "close_time": 1771732799999, "quote_volume": 110711.464978, "trades": 1188, "taker_buy_base": 14422.884, "taker_buy_quote": 49389.407537 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 3.401, "high": 3.467, "low": 3.38, "close": 3.429, "volume": 109965.069, "close_time": 1771747199999, "quote_volume": 376758.076451, "trades": 2682, "taker_buy_base": 60106.429, "taker_buy_quote": 205716.529604 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 3.429, "high": 3.433, "low": 3.411, "close": 3.424, "volume": 11669.6, "close_time": 1771761599999, "quote_volume": 39960.717402, "trades": 693, "taker_buy_base": 5991.273, "taker_buy_quote": 20519.598757 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 3.425, "high": 3.427, "low": 3.352, "close": 3.397, "volume": 34528.603, "close_time": 1771775999999, "quote_volume": 116598.685208, "trades": 1860, "taker_buy_base": 18477.723, "taker_buy_quote": 62362.273496 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 3.397, "high": 3.398, "low": 3.373, "close": 3.375, "volume": 12764.34, "close_time": 1771790399999, "quote_volume": 43215.049606, "trades": 669, "taker_buy_base": 7268.113, "taker_buy_quote": 24612.901247 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 3.375, "high": 3.394, "low": 3.357, "close": 3.392, "volume": 11865.441, "close_time": 1771804799999, "quote_volume": 40023.934347, "trades": 622, "taker_buy_base": 6109.406, "taker_buy_quote": 20630.338364 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.391, "high": 3.393, "low": 3.191, "close": 3.225, "volume": 162387.852, "close_time": 1771819199999, "quote_volume": 528684.212261, "trades": 5483, "taker_buy_base": 77236.319, "taker_buy_quote": 250899.822661 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 3.226, "high": 3.3, "low": 3.208, "close": 3.283, "volume": 34199.388, "close_time": 1771833599999, "quote_volume": 111491.25554, "trades": 1345, "taker_buy_base": 18463.565, "taker_buy_quote": 60232.476279 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 3.281, "high": 3.364, "low": 3.253, "close": 3.345, "volume": 87453.799, "close_time": 1771847999999, "quote_volume": 291458.891909, "trades": 2125, "taker_buy_base": 56689.285, "taker_buy_quote": 188733.852751 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 3.344, "high": 3.432, "low": 3.343, "close": 3.377, "volume": 54155.724, "close_time": 1771862399999, "quote_volume": 183996.2441, "trades": 2794, "taker_buy_base": 26180.733, "taker_buy_quote": 88912.229484 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 3.376, "high": 3.385, "low": 3.297, "close": 3.314, "volume": 77250.6, "close_time": 1771876799999, "quote_volume": 258168.346063, "trades": 3352, "taker_buy_base": 37014.92, "taker_buy_quote": 123695.893622 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 3.313, "high": 3.344, "low": 3.284, "close": 3.307, "volume": 87769.482, "close_time": 1771891199999, "quote_volume": 291384.556653, "trades": 2375, "taker_buy_base": 30035.299, "taker_buy_quote": 99615.835109 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.307, "high": 3.337, "low": 3.264, "close": 3.298, "volume": 40469.974, "close_time": 1771905599999, "quote_volume": 133913.759585, "trades": 2882, "taker_buy_base": 17086.329, "taker_buy_quote": 56619.3922 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 3.299, "high": 3.306, "low": 3.231, "close": 3.256, "volume": 41822.613, "close_time": 1771919999999, "quote_volume": 136675.052057, "trades": 2692, "taker_buy_base": 16684.546, "taker_buy_quote": 54581.904841 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.256, "high": 3.28, "low": 3.236, "close": 3.271, "volume": 40435.628, "close_time": 1771934399999, "quote_volume": 131936.711366, "trades": 2197, "taker_buy_base": 14353.559, "taker_buy_quote": 46833.327835 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.271, "high": 3.411, "low": 3.245, "close": 3.371, "volume": 70579.4, "close_time": 1771948799999, "quote_volume": 234601.462878, "trades": 4157, "taker_buy_base": 30927.721, "taker_buy_quote": 102774.631153 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.371, "high": 3.455, "low": 3.346, "close": 3.453, "volume": 69507.489, "close_time": 1771963199999, "quote_volume": 235988.220747, "trades": 3393, "taker_buy_base": 27926.006, "taker_buy_quote": 94880.109063 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.454, "high": 3.494, "low": 3.348, "close": 3.364, "volume": 87129.712, "close_time": 1771977599999, "quote_volume": 298095.064742, "trades": 3535, "taker_buy_base": 37406.105, "taker_buy_quote": 128014.259135 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.364, "high": 3.488, "low": 3.346, "close": 3.401, "volume": 60357.142, "close_time": 1771991999999, "quote_volume": 207186.273732, "trades": 3661, "taker_buy_base": 26588.466, "taker_buy_quote": 91197.685441 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 3.4, "high": 3.414, "low": 3.372, "close": 3.402, "volume": 35207.757, "close_time": 1772006399999, "quote_volume": 119403.054314, "trades": 1754, "taker_buy_base": 16446.91, "taker_buy_quote": 55776.237365 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.402, "high": 3.445, "low": 3.392, "close": 3.439, "volume": 15971.705, "close_time": 1772020799999, "quote_volume": 54723.476084, "trades": 1083, "taker_buy_base": 6383.793, "taker_buy_quote": 21896.032108 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 3.438, "high": 3.571, "low": 3.432, "close": 3.539, "volume": 48180.094, "close_time": 1772035199999, "quote_volume": 168839.833733, "trades": 2697, "taker_buy_base": 20164.952, "taker_buy_quote": 70614.282211 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.541, "high": 3.613, "low": 3.536, "close": 3.606, "volume": 112188.254, "close_time": 1772049599999, "quote_volume": 401404.381744, "trades": 3631, "taker_buy_base": 39063.85, "taker_buy_quote": 139833.652208 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 3.607, "high": 3.634, "low": 3.484, "close": 3.53, "volume": 54170.531, "close_time": 1772063999999, "quote_volume": 193620.695462, "trades": 3074, "taker_buy_base": 23040.634, "taker_buy_quote": 82428.205912 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.531, "high": 3.543, "low": 3.474, "close": 3.517, "volume": 25666.9, "close_time": 1772078399999, "quote_volume": 90274.63206, "trades": 2293, "taker_buy_base": 13450.073, "taker_buy_quote": 47334.448007 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 3.516, "high": 3.531, "low": 3.48, "close": 3.494, "volume": 17058.287, "close_time": 1772092799999, "quote_volume": 59760.69616, "trades": 1401, "taker_buy_base": 7707.187, "taker_buy_quote": 26981.557265 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 3.496, "high": 3.561, "low": 3.49, "close": 3.501, "volume": 15594.659, "close_time": 1772107199999, "quote_volume": 55045.372375, "trades": 1449, "taker_buy_base": 8693.076, "taker_buy_quote": 30705.051318 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 3.502, "high": 3.54, "low": 3.478, "close": 3.499, "volume": 26333.129, "close_time": 1772121599999, "quote_volume": 92445.103526, "trades": 2863, "taker_buy_base": 12279.364, "taker_buy_quote": 43104.641075 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.5, "high": 3.502, "low": 3.403, "close": 3.468, "volume": 56902.813, "close_time": 1772135999999, "quote_volume": 195727.241722, "trades": 3067, "taker_buy_base": 29318.457, "taker_buy_quote": 100862.398935 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.466, "high": 3.486, "low": 3.443, "close": 3.467, "volume": 15443.429, "close_time": 1772150399999, "quote_volume": 53556.180435, "trades": 1006, "taker_buy_base": 4484.244, "taker_buy_quote": 15562.123467 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.468, "high": 3.476, "low": 3.382, "close": 3.42, "volume": 92575.475, "close_time": 1772164799999, "quote_volume": 317860.464673, "trades": 3241, "taker_buy_base": 32286.338, "taker_buy_quote": 110811.349001 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.419, "high": 3.458, "low": 3.391, "close": 3.424, "volume": 32694.75, "close_time": 1772179199999, "quote_volume": 111710.755679, "trades": 1771, "taker_buy_base": 15027.314, "taker_buy_quote": 51335.152733 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.423, "high": 3.428, "low": 3.35, "close": 3.371, "volume": 42148.509, "close_time": 1772193599999, "quote_volume": 143146.199986, "trades": 2151, "taker_buy_base": 16111.84, "taker_buy_quote": 54736.314379 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.37, "high": 3.389, "low": 3.337, "close": 3.37, "volume": 39662.362, "close_time": 1772207999999, "quote_volume": 133442.612358, "trades": 2547, "taker_buy_base": 15603.444, "taker_buy_quote": 52468.618867 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.37, "high": 3.406, "low": 3.342, "close": 3.371, "volume": 29357.55, "close_time": 1772222399999, "quote_volume": 99091.572087, "trades": 1992, "taker_buy_base": 13328.83, "taker_buy_quote": 44967.039167 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.37, "high": 3.403, "low": 3.317, "close": 3.402, "volume": 29230.47, "close_time": 1772236799999, "quote_volume": 98446.682346, "trades": 1666, "taker_buy_base": 13200.824, "taker_buy_quote": 44374.56466 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.401, "high": 3.416, "low": 3.373, "close": 3.375, "volume": 13738.832, "close_time": 1772251199999, "quote_volume": 46721.52285, "trades": 836, "taker_buy_base": 3224.836, "taker_buy_quote": 10962.222817 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.376, "high": 3.379, "low": 3.222, "close": 3.297, "volume": 50017.931, "close_time": 1772265599999, "quote_volume": 164970.554432, "trades": 3252, "taker_buy_base": 28099.107, "taker_buy_quote": 92676.122346 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 3.297, "high": 3.298, "low": 3.23, "close": 3.247, "volume": 43487.074, "close_time": 1772279999999, "quote_volume": 141684.30182, "trades": 2067, "taker_buy_base": 21120.868, "taker_buy_quote": 68880.501525 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 3.246, "high": 3.344, "low": 3.233, "close": 3.294, "volume": 46089.003, "close_time": 1772294399999, "quote_volume": 151384.539362, "trades": 2569, "taker_buy_base": 22071.027, "taker_buy_quote": 72440.793014 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 3.293, "high": 3.371, "low": 3.259, "close": 3.358, "volume": 44940.241, "close_time": 1772308799999, "quote_volume": 148673.175555, "trades": 1938, "taker_buy_base": 24215.97, "taker_buy_quote": 80190.430384 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.356, "high": 3.495, "low": 3.347, "close": 3.477, "volume": 81326.649, "close_time": 1772323199999, "quote_volume": 278553.592523, "trades": 4266, "taker_buy_base": 37128.328, "taker_buy_quote": 126897.714544 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.478, "high": 3.69, "low": 3.427, "close": 3.582, "volume": 214344.815, "close_time": 1772337599999, "quote_volume": 768388.840384, "trades": 8309, "taker_buy_base": 99962.619, "taker_buy_quote": 359778.137875 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.583, "high": 3.591, "low": 3.505, "close": 3.557, "volume": 75566.816, "close_time": 1772351999999, "quote_volume": 268410.932064, "trades": 3034, "taker_buy_base": 31377.939, "taker_buy_quote": 111477.462606 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.56, "high": 3.56, "low": 3.461, "close": 3.48, "volume": 32531.207, "close_time": 1772366399999, "quote_volume": 113998.788544, "trades": 1764, "taker_buy_base": 18361.636, "taker_buy_quote": 64375.294461 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.478, "high": 3.533, "low": 3.427, "close": 3.489, "volume": 36518.146, "close_time": 1772380799999, "quote_volume": 127240.823325, "trades": 2535, "taker_buy_base": 17292.482, "taker_buy_quote": 60301.331088 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.491, "high": 3.515, "low": 3.398, "close": 3.402, "volume": 56604.565, "close_time": 1772395199999, "quote_volume": 194970.050524, "trades": 3593, "taker_buy_base": 24325.609, "taker_buy_quote": 83712.057255 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 3.402, "high": 3.453, "low": 3.342, "close": 3.421, "volume": 80045.459, "close_time": 1772409599999, "quote_volume": 271516.147284, "trades": 3740, "taker_buy_base": 38125.811, "taker_buy_quote": 129399.604148 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.422, "high": 3.492, "low": 3.419, "close": 3.456, "volume": 47256.512, "close_time": 1772423999999, "quote_volume": 163133.142118, "trades": 2825, "taker_buy_base": 19554.367, "taker_buy_quote": 67582.969223 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.457, "high": 3.457, "low": 3.387, "close": 3.414, "volume": 29528.451, "close_time": 1772438399999, "quote_volume": 101122.516942, "trades": 1786, "taker_buy_base": 11277.571, "taker_buy_quote": 38624.38344 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.414, "high": 3.45, "low": 3.403, "close": 3.429, "volume": 35039.127, "close_time": 1772452799999, "quote_volume": 120106.190101, "trades": 2023, "taker_buy_base": 13987.863, "taker_buy_quote": 47972.721542 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.43, "high": 3.555, "low": 3.415, "close": 3.535, "volume": 40367.914, "close_time": 1772467199999, "quote_volume": 140210.512568, "trades": 3245, "taker_buy_base": 19787.985, "taker_buy_quote": 68797.282656 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.536, "high": 3.57, "low": 3.471, "close": 3.502, "volume": 62526.669, "close_time": 1772481599999, "quote_volume": 219425.19361, "trades": 3566, "taker_buy_base": 21783.34, "taker_buy_quote": 76543.424921 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.502, "high": 3.559, "low": 3.463, "close": 3.483, "volume": 65450.226, "close_time": 1772495999999, "quote_volume": 230939.612152, "trades": 3106, "taker_buy_base": 31496.613, "taker_buy_quote": 111164.656495 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.484, "high": 3.497, "low": 3.454, "close": 3.478, "volume": 34987.434, "close_time": 1772510399999, "quote_volume": 121520.160885, "trades": 2065, "taker_buy_base": 15117.512, "taker_buy_quote": 52543.389405 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.478, "high": 3.485, "low": 3.442, "close": 3.479, "volume": 19130.274, "close_time": 1772524799999, "quote_volume": 66290.747436, "trades": 1243, "taker_buy_base": 8626.041, "taker_buy_quote": 29892.09753 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.478, "high": 3.479, "low": 3.386, "close": 3.411, "volume": 26624.439, "close_time": 1772539199999, "quote_volume": 91011.818686, "trades": 2013, "taker_buy_base": 8928.734, "taker_buy_quote": 30523.239836 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.411, "high": 3.438, "low": 3.356, "close": 3.409, "volume": 28272.224, "close_time": 1772553599999, "quote_volume": 95895.705773, "trades": 2767, "taker_buy_base": 12171.747, "taker_buy_quote": 41305.470659 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.41, "high": 3.467, "low": 3.396, "close": 3.416, "volume": 39816.08, "close_time": 1772567999999, "quote_volume": 136357.152687, "trades": 3249, "taker_buy_base": 17690.004, "taker_buy_quote": 60618.679752 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.416, "high": 3.418, "low": 3.381, "close": 3.391, "volume": 22836.982, "close_time": 1772582399999, "quote_volume": 77776.438494, "trades": 1690, "taker_buy_base": 7096.61, "taker_buy_quote": 24182.880094 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.392, "high": 3.41, "low": 3.321, "close": 3.351, "volume": 46528.25, "close_time": 1772596799999, "quote_volume": 156568.441538, "trades": 2198, "taker_buy_base": 14251.463, "taker_buy_quote": 48009.783239 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.352, "high": 3.36, "low": 3.328, "close": 3.353, "volume": 30617.872, "close_time": 1772611199999, "quote_volume": 102338.165745, "trades": 1797, "taker_buy_base": 12201.401, "taker_buy_quote": 40790.1585 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.354, "high": 3.469, "low": 3.344, "close": 3.382, "volume": 61568.39, "close_time": 1772625599999, "quote_volume": 209660.983337, "trades": 3343, "taker_buy_base": 32769.024, "taker_buy_quote": 111607.871344 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.381, "high": 3.477, "low": 3.355, "close": 3.473, "volume": 85015.929, "close_time": 1772639999999, "quote_volume": 290500.519492, "trades": 3259, "taker_buy_base": 44280.941, "taker_buy_quote": 151396.774751 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.476, "high": 3.49, "low": 3.418, "close": 3.481, "volume": 67988.204, "close_time": 1772654399999, "quote_volume": 235530.450793, "trades": 2727, "taker_buy_base": 24007.139, "taker_buy_quote": 83230.021161 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.483, "high": 3.483, "low": 3.406, "close": 3.432, "volume": 52040.257, "close_time": 1772668799999, "quote_volume": 179561.580719, "trades": 1830, "taker_buy_base": 18876.643, "taker_buy_quote": 65173.468205 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.43, "high": 3.451, "low": 3.397, "close": 3.448, "volume": 35514.877, "close_time": 1772683199999, "quote_volume": 121456.746579, "trades": 1339, "taker_buy_base": 18353.926, "taker_buy_quote": 62831.01781 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.448, "high": 3.463, "low": 3.379, "close": 3.382, "volume": 39197.641, "close_time": 1772697599999, "quote_volume": 134040.245503, "trades": 1390, "taker_buy_base": 18144.072, "taker_buy_quote": 62105.819291 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.385, "high": 3.417, "low": 3.355, "close": 3.363, "volume": 31482.945, "close_time": 1772711999999, "quote_volume": 106569.597293, "trades": 1172, "taker_buy_base": 13936.161, "taker_buy_quote": 47223.201544 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 3.363, "high": 3.385, "low": 3.278, "close": 3.286, "volume": 63791.002, "close_time": 1772726399999, "quote_volume": 212693.958437, "trades": 2623, "taker_buy_base": 26322.275, "taker_buy_quote": 87753.92687 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 3.287, "high": 3.288, "low": 3.207, "close": 3.224, "volume": 51813.785, "close_time": 1772740799999, "quote_volume": 168244.255237, "trades": 2445, "taker_buy_base": 22756.663, "taker_buy_quote": 73911.234652 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.223, "high": 3.243, "low": 3.192, "close": 3.235, "volume": 28229.371, "close_time": 1772755199999, "quote_volume": 90907.460789, "trades": 1381, "taker_buy_base": 14881.755, "taker_buy_quote": 47921.746517 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.233, "high": 3.279, "low": 3.202, "close": 3.279, "volume": 32424.634, "close_time": 1772769599999, "quote_volume": 105079.559589, "trades": 1325, "taker_buy_base": 18011.357, "taker_buy_quote": 58359.373392 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.28, "high": 3.282, "low": 3.21, "close": 3.245, "volume": 37405.862, "close_time": 1772783999999, "quote_volume": 121416.559843, "trades": 1386, "taker_buy_base": 15834.001, "taker_buy_quote": 51372.626909 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 3.244, "high": 3.244, "low": 3.171, "close": 3.181, "volume": 32232.739, "close_time": 1772798399999, "quote_volume": 103183.786705, "trades": 1116, "taker_buy_base": 15429.212, "taker_buy_quote": 49415.948506 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 3.179, "high": 3.198, "low": 3.103, "close": 3.129, "volume": 70187.624, "close_time": 1772812799999, "quote_volume": 221298.12647, "trades": 2663, "taker_buy_base": 34195.856, "taker_buy_quote": 107725.779885 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 3.129, "high": 3.154, "low": 3.111, "close": 3.131, "volume": 12771.348, "close_time": 1772827199999, "quote_volume": 40055.257036, "trades": 859, "taker_buy_base": 7106.626, "taker_buy_quote": 22298.806772 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 3.131, "high": 3.153, "low": 3.119, "close": 3.135, "volume": 17819.705, "close_time": 1772841599999, "quote_volume": 55865.858026, "trades": 609, "taker_buy_base": 10192.568, "taker_buy_quote": 31953.844297 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.136, "high": 3.145, "low": 3.107, "close": 3.11, "volume": 16751.708, "close_time": 1772855999999, "quote_volume": 52274.023617, "trades": 614, "taker_buy_base": 8725.511, "taker_buy_quote": 27246.465553 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 3.111, "high": 3.123, "low": 3.089, "close": 3.095, "volume": 25102.767, "close_time": 1772870399999, "quote_volume": 77911.503715, "trades": 784, "taker_buy_base": 14481.786, "taker_buy_quote": 44969.798662 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 3.094, "high": 3.107, "low": 3.073, "close": 3.073, "volume": 46235.213, "close_time": 1772884799999, "quote_volume": 142752.191011, "trades": 1012, "taker_buy_base": 19899.275, "taker_buy_quote": 61466.891457 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 3.073, "high": 3.076, "low": 3.014, "close": 3.032, "volume": 57373.698, "close_time": 1772899199999, "quote_volume": 174686.262751, "trades": 1326, "taker_buy_base": 26773.572, "taker_buy_quote": 81539.154927 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 3.032, "high": 3.059, "low": 3.02, "close": 3.027, "volume": 40138.03, "close_time": 1772913599999, "quote_volume": 122132.47692, "trades": 899, "taker_buy_base": 23664.061, "taker_buy_quote": 72037.476975 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 3.028, "high": 3.042, "low": 2.974, "close": 3.001, "volume": 28204.07, "close_time": 1772927999999, "quote_volume": 84792.566347, "trades": 750, "taker_buy_base": 13451.399, "taker_buy_quote": 40463.442904 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.002, "high": 3.005, "low": 2.947, "close": 2.973, "volume": 44277.142, "close_time": 1772942399999, "quote_volume": 131544.963467, "trades": 1053, "taker_buy_base": 21987.049, "taker_buy_quote": 65357.158471 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 2.972, "high": 3.0, "low": 2.938, "close": 2.991, "volume": 23508.96, "close_time": 1772956799999, "quote_volume": 69961.516788, "trades": 687, "taker_buy_base": 14143.094, "taker_buy_quote": 42078.512567 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 2.991, "high": 3.045, "low": 2.982, "close": 3.043, "volume": 24384.738, "close_time": 1772971199999, "quote_volume": 73568.650155, "trades": 792, "taker_buy_base": 12116.247, "taker_buy_quote": 36550.951767 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 3.042, "high": 3.106, "low": 3.007, "close": 3.027, "volume": 72591.584, "close_time": 1772985599999, "quote_volume": 222061.428721, "trades": 2147, "taker_buy_base": 38734.282, "taker_buy_quote": 118473.453348 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 3.028, "high": 3.029, "low": 2.99, "close": 3.018, "volume": 33214.792, "close_time": 1772999999999, "quote_volume": 99796.352186, "trades": 1084, "taker_buy_base": 13962.18, "taker_buy_quote": 41968.565683 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 3.018, "high": 3.018, "low": 2.955, "close": 2.968, "volume": 46116.741, "close_time": 1773014399999, "quote_volume": 137694.637022, "trades": 1535, "taker_buy_base": 20288.012, "taker_buy_quote": 60631.777182 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.969, "high": 3.043, "low": 2.957, "close": 3.005, "volume": 32059.083, "close_time": 1773028799999, "quote_volume": 96264.968695, "trades": 1323, "taker_buy_base": 17397.641, "taker_buy_quote": 52212.355795 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 3.006, "high": 3.047, "low": 2.973, "close": 2.988, "volume": 29692.63, "close_time": 1773043199999, "quote_volume": 89650.117162, "trades": 1195, "taker_buy_base": 15294.215, "taker_buy_quote": 46181.199719 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 2.989, "high": 2.994, "low": 2.94, "close": 2.965, "volume": 39337.754, "close_time": 1773057599999, "quote_volume": 116646.130615, "trades": 1606, "taker_buy_base": 17430.181, "taker_buy_quote": 51680.119366 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 2.966, "high": 3.001, "low": 2.947, "close": 2.958, "volume": 63409.788, "close_time": 1773071999999, "quote_volume": 188603.986626, "trades": 2150, "taker_buy_base": 24750.049, "taker_buy_quote": 73682.231033 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.958, "high": 2.984, "low": 2.91, "close": 2.94, "volume": 80887.879, "close_time": 1773086399999, "quote_volume": 237312.882468, "trades": 2190, "taker_buy_base": 39228.617, "taker_buy_quote": 114985.83816 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2.94, "high": 2.947, "low": 2.873, "close": 2.886, "volume": 80868.41, "close_time": 1773100799999, "quote_volume": 235312.911412, "trades": 2262, "taker_buy_base": 38623.002, "taker_buy_quote": 112428.113254 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.885, "high": 2.939, "low": 2.856, "close": 2.898, "volume": 58783.648, "close_time": 1773115199999, "quote_volume": 170332.12611, "trades": 2194, "taker_buy_base": 28173.706, "taker_buy_quote": 81552.012986 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.9, "high": 2.934, "low": 2.891, "close": 2.915, "volume": 40682.345, "close_time": 1773129599999, "quote_volume": 118507.121474, "trades": 1608, "taker_buy_base": 18996.737, "taker_buy_quote": 55371.134433 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.916, "high": 2.937, "low": 2.888, "close": 2.906, "volume": 58706.423, "close_time": 1773143999999, "quote_volume": 171035.058387, "trades": 1379, "taker_buy_base": 31976.936, "taker_buy_quote": 93202.445273 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.906, "high": 2.982, "low": 2.879, "close": 2.972, "volume": 115492.688, "close_time": 1773158399999, "quote_volume": 338545.306088, "trades": 3237, "taker_buy_base": 54006.52, "taker_buy_quote": 158332.258643 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.973, "high": 2.977, "low": 2.88, "close": 2.892, "volume": 105594.285, "close_time": 1773172799999, "quote_volume": 310089.388514, "trades": 3042, "taker_buy_base": 55565.117, "taker_buy_quote": 163390.001218 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.89, "high": 2.922, "low": 2.89, "close": 2.903, "volume": 20294.506, "close_time": 1773187199999, "quote_volume": 58953.163251, "trades": 1227, "taker_buy_base": 7503.461, "taker_buy_quote": 21795.620767 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.904, "high": 2.939, "low": 2.886, "close": 2.939, "volume": 77599.662, "close_time": 1773201599999, "quote_volume": 226293.35428, "trades": 1860, "taker_buy_base": 33328.203, "taker_buy_quote": 97110.50285 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.94, "high": 2.947, "low": 2.898, "close": 2.905, "volume": 31810.035, "close_time": 1773215999999, "quote_volume": 92891.159191, "trades": 1388, "taker_buy_base": 12456.595, "taker_buy_quote": 36370.171199 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.906, "high": 2.923, "low": 2.897, "close": 2.916, "volume": 38251.011, "close_time": 1773230399999, "quote_volume": 111336.111276, "trades": 1417, "taker_buy_base": 19163.213, "taker_buy_quote": 55777.462128 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.917, "high": 2.961, "low": 2.91, "close": 2.935, "volume": 47109.357, "close_time": 1773244799999, "quote_volume": 138337.073757, "trades": 2217, "taker_buy_base": 21797.063, "taker_buy_quote": 63997.858809 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.935, "high": 2.969, "low": 2.926, "close": 2.932, "volume": 47602.32, "close_time": 1773259199999, "quote_volume": 140152.099222, "trades": 1961, "taker_buy_base": 19604.922, "taker_buy_quote": 57762.940953 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2.932, "high": 2.932, "low": 2.897, "close": 2.899, "volume": 22910.732, "close_time": 1773273599999, "quote_volume": 66802.884025, "trades": 962, "taker_buy_base": 7273.397, "taker_buy_quote": 21212.430139 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.898, "high": 2.901, "low": 2.852, "close": 2.876, "volume": 77947.241, "close_time": 1773287999999, "quote_volume": 223937.072702, "trades": 1865, "taker_buy_base": 30717.672, "taker_buy_quote": 88177.140475 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2.877, "high": 2.878, "low": 2.826, "close": 2.87, "volume": 55459.402, "close_time": 1773302399999, "quote_volume": 158389.867398, "trades": 1463, "taker_buy_base": 21811.059, "taker_buy_quote": 62246.898276 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.87, "high": 2.871, "low": 2.841, "close": 2.854, "volume": 23412.284, "close_time": 1773316799999, "quote_volume": 66807.028638, "trades": 1228, "taker_buy_base": 8309.347, "taker_buy_quote": 23717.457659 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.855, "high": 2.857, "low": 2.706, "close": 2.757, "volume": 201911.259, "close_time": 1773331199999, "quote_volume": 561520.751537, "trades": 5683, "taker_buy_base": 81033.436, "taker_buy_quote": 224814.724555 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.757, "high": 3.108, "low": 2.752, "close": 2.927, "volume": 843152.471, "close_time": 1773345599999, "quote_volume": 2502603.689593, "trades": 16555, "taker_buy_base": 421973.842, "taker_buy_quote": 1252963.814223 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 2.927, "high": 3.008, "low": 2.887, "close": 2.936, "volume": 605566.316, "close_time": 1773359999999, "quote_volume": 1777025.199571, "trades": 8210, "taker_buy_base": 281369.37, "taker_buy_quote": 825919.271565 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.936, "high": 3.064, "low": 2.913, "close": 3.049, "volume": 364016.855, "close_time": 1773374399999, "quote_volume": 1080083.326914, "trades": 5647, "taker_buy_base": 180284.539, "taker_buy_quote": 535075.526662 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 3.051, "high": 3.707, "low": 3.049, "close": 3.586, "volume": 1388561.838, "close_time": 1773388799999, "quote_volume": 4614187.251936, "trades": 32462, "taker_buy_base": 723863.678, "taker_buy_quote": 2404691.40656 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.586, "high": 4.5, "low": 3.549, "close": 4.367, "volume": 1926653.572, "close_time": 1773403199999, "quote_volume": 7657645.698951, "trades": 56439, "taker_buy_base": 963918.293, "taker_buy_quote": 3822788.082822 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 4.363, "high": 4.45, "low": 3.706, "close": 3.774, "volume": 2231713.63, "close_time": 1773417599999, "quote_volume": 9180068.054514, "trades": 58697, "taker_buy_base": 1024564.575, "taker_buy_quote": 4222769.298922 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 3.773, "high": 3.943, "low": 3.726, "close": 3.839, "volume": 837814.386, "close_time": 1773431999999, "quote_volume": 3216231.976433, "trades": 22418, "taker_buy_base": 429475.886, "taker_buy_quote": 1650182.870671 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 3.84, "high": 3.929, "low": 3.764, "close": 3.862, "volume": 342159.115, "close_time": 1773446399999, "quote_volume": 1315730.329889, "trades": 10483, "taker_buy_base": 160196.656, "taker_buy_quote": 616552.070215 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.86, "high": 4.418, "low": 3.671, "close": 4.357, "volume": 1121570.2, "close_time": 1773460799999, "quote_volume": 4538692.681186, "trades": 33515, "taker_buy_base": 564903.426, "taker_buy_quote": 2287843.196049 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 4.356, "high": 4.381, "low": 3.97, "close": 4.079, "volume": 778372.823, "close_time": 1773475199999, "quote_volume": 3231811.360133, "trades": 23805, "taker_buy_base": 370248.918, "taker_buy_quote": 1537712.592377 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 4.076, "high": 4.081, "low": 3.85, "close": 4.021, "volume": 527151.972, "close_time": 1773489599999, "quote_volume": 2084763.427769, "trades": 16178, "taker_buy_base": 260324.573, "taker_buy_quote": 1029815.254056 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 4.02, "high": 4.111, "low": 3.909, "close": 4.038, "volume": 432544.313, "close_time": 1773503999999, "quote_volume": 1737701.442073, "trades": 13863, "taker_buy_base": 217464.35, "taker_buy_quote": 874551.232616 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 4.038, "high": 4.15, "low": 3.973, "close": 4.027, "volume": 332350.116, "close_time": 1773518399999, "quote_volume": 1346185.458241, "trades": 11136, "taker_buy_base": 155960.039, "taker_buy_quote": 631504.922153 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 4.026, "high": 4.078, "low": 3.962, "close": 4.013, "volume": 199044.452, "close_time": 1773532799999, "quote_volume": 799448.917188, "trades": 6244, "taker_buy_base": 108553.866, "taker_buy_quote": 436167.890563 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 4.012, "high": 4.139, "low": 3.974, "close": 3.996, "volume": 213832.432, "close_time": 1773547199999, "quote_volume": 866096.114713, "trades": 8291, "taker_buy_base": 102768.221, "taker_buy_quote": 416779.062737 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 3.996, "high": 4.061, "low": 3.876, "close": 4.039, "volume": 290014.459, "close_time": 1773561599999, "quote_volume": 1148333.598569, "trades": 8477, "taker_buy_base": 136305.319, "taker_buy_quote": 540126.366793 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 4.04, "high": 4.093, "low": 3.974, "close": 4.006, "volume": 264254.379, "close_time": 1773575999999, "quote_volume": 1065543.069865, "trades": 7788, "taker_buy_base": 136309.67, "taker_buy_quote": 550161.040062 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 4.005, "high": 4.055, "low": 3.921, "close": 3.955, "volume": 185262.875, "close_time": 1773590399999, "quote_volume": 737679.504164, "trades": 6089, "taker_buy_base": 85136.119, "taker_buy_quote": 339098.792926 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 3.959, "high": 4.151, "low": 3.934, "close": 4.102, "volume": 364961.276, "close_time": 1773604799999, "quote_volume": 1473945.765127, "trades": 9124, "taker_buy_base": 193768.012, "taker_buy_quote": 782781.698227 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 4.101, "high": 4.134, "low": 3.994, "close": 4.049, "volume": 156950.893, "close_time": 1773619199999, "quote_volume": 637741.362567, "trades": 6524, "taker_buy_base": 64870.635, "taker_buy_quote": 263626.327296 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 4.047, "high": 4.353, "low": 3.988, "close": 4.034, "volume": 451394.91, "close_time": 1773633599999, "quote_volume": 1861399.533357, "trades": 12105, "taker_buy_base": 217747.024, "taker_buy_quote": 897068.293837 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 4.036, "high": 4.054, "low": 3.948, "close": 3.998, "volume": 183944.365, "close_time": 1773647999999, "quote_volume": 736958.968673, "trades": 5388, "taker_buy_base": 89265.822, "taker_buy_quote": 357627.33797 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 3.999, "high": 4.012, "low": 3.834, "close": 3.902, "volume": 206903.183, "close_time": 1773662399999, "quote_volume": 809626.184525, "trades": 5947, "taker_buy_base": 99685.574, "taker_buy_quote": 389613.819954 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 3.901, "high": 3.911, "low": 3.771, "close": 3.828, "volume": 239286.292, "close_time": 1773676799999, "quote_volume": 918432.035626, "trades": 6166, "taker_buy_base": 111888.068, "taker_buy_quote": 429375.49499 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 3.828, "high": 3.934, "low": 3.826, "close": 3.91, "volume": 187617.217, "close_time": 1773691199999, "quote_volume": 729420.707615, "trades": 5416, "taker_buy_base": 93455.286, "taker_buy_quote": 363220.687209 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 3.911, "high": 3.927, "low": 3.856, "close": 3.904, "volume": 86658.815, "close_time": 1773705599999, "quote_volume": 337638.038047, "trades": 4073, "taker_buy_base": 42711.413, "taker_buy_quote": 166481.374059 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.903, "high": 3.973, "low": 3.771, "close": 3.791, "volume": 209553.653, "close_time": 1773719999999, "quote_volume": 809493.231644, "trades": 7628, "taker_buy_base": 87714.95, "taker_buy_quote": 338974.673113 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 3.791, "high": 3.801, "low": 3.673, "close": 3.721, "volume": 160015.624, "close_time": 1773734399999, "quote_volume": 597669.24616, "trades": 4994, "taker_buy_base": 62097.718, "taker_buy_quote": 232009.682863 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 3.722, "high": 3.745, "low": 3.689, "close": 3.721, "volume": 101761.112, "close_time": 1773748799999, "quote_volume": 378293.15076, "trades": 2659, "taker_buy_base": 41575.56, "taker_buy_quote": 154528.634768 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 3.719, "high": 3.75, "low": 3.649, "close": 3.703, "volume": 191695.909, "close_time": 1773763199999, "quote_volume": 709662.470561, "trades": 5565, "taker_buy_base": 81544.178, "taker_buy_quote": 301655.251125 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.704, "high": 3.72, "low": 3.676, "close": 3.68, "volume": 36847.067, "close_time": 1773777599999, "quote_volume": 136294.277168, "trades": 2192, "taker_buy_base": 16869.804, "taker_buy_quote": 62441.286278 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.681, "high": 3.71, "low": 3.649, "close": 3.662, "volume": 40402.081, "close_time": 1773791999999, "quote_volume": 148767.392792, "trades": 2096, "taker_buy_base": 20311.075, "taker_buy_quote": 74846.519031 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.66, "high": 3.768, "low": 3.616, "close": 3.717, "volume": 150240.914, "close_time": 1773806399999, "quote_volume": 553986.631479, "trades": 4770, "taker_buy_base": 67735.233, "taker_buy_quote": 249902.503865 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.717, "high": 3.762, "low": 3.662, "close": 3.709, "volume": 77938.244, "close_time": 1773820799999, "quote_volume": 289708.776644, "trades": 2337, "taker_buy_base": 43291.583, "taker_buy_quote": 161002.135059 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.71, "high": 3.717, "low": 3.595, "close": 3.613, "volume": 83521.537, "close_time": 1773835199999, "quote_volume": 305116.135726, "trades": 2974, "taker_buy_base": 41708.098, "taker_buy_quote": 152158.270445 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.611, "high": 3.619, "low": 3.409, "close": 3.44, "volume": 174238.002, "close_time": 1773849599999, "quote_volume": 610390.324328, "trades": 5395, "taker_buy_base": 65113.288, "taker_buy_quote": 227985.91044 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 3.439, "high": 3.563, "low": 3.422, "close": 3.509, "volume": 134208.765, "close_time": 1773863999999, "quote_volume": 468575.890194, "trades": 3918, "taker_buy_base": 62379.837, "taker_buy_quote": 217672.197081 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 3.507, "high": 3.507, "low": 3.474, "close": 3.485, "volume": 37993.477, "close_time": 1773878399999, "quote_volume": 132626.321813, "trades": 1414, "taker_buy_base": 18188.197, "taker_buy_quote": 63519.055757 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.485, "high": 3.538, "low": 3.47, "close": 3.47, "volume": 75458.635, "close_time": 1773892799999, "quote_volume": 264109.195897, "trades": 2844, "taker_buy_base": 36473.262, "taker_buy_quote": 127713.776901 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.47, "high": 3.485, "low": 3.387, "close": 3.43, "volume": 84501.073, "close_time": 1773907199999, "quote_volume": 291214.971163, "trades": 2061, "taker_buy_base": 46506.306, "taker_buy_quote": 160309.191302 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 3.43, "high": 3.474, "low": 3.414, "close": 3.421, "volume": 59059.7, "close_time": 1773921599999, "quote_volume": 203476.092937, "trades": 1800, "taker_buy_base": 28504.175, "taker_buy_quote": 98221.351335 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 3.419, "high": 3.422, "low": 3.335, "close": 3.371, "volume": 74287.155, "close_time": 1773935999999, "quote_volume": 250842.175446, "trades": 2878, "taker_buy_base": 37040.818, "taker_buy_quote": 125197.47297 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 3.371, "high": 3.377, "low": 3.303, "close": 3.337, "volume": 49376.934, "close_time": 1773950399999, "quote_volume": 164873.983349, "trades": 2138, "taker_buy_base": 20377.167, "taker_buy_quote": 68045.307219 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 3.338, "high": 3.382, "low": 3.319, "close": 3.348, "volume": 38859.145, "close_time": 1773964799999, "quote_volume": 130353.881073, "trades": 1350, "taker_buy_base": 19496.841, "taker_buy_quote": 65408.374866 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.35, "high": 3.446, "low": 3.345, "close": 3.401, "volume": 68565.842, "close_time": 1773979199999, "quote_volume": 233355.683508, "trades": 2009, "taker_buy_base": 33554.773, "taker_buy_quote": 114260.113074 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.404, "high": 3.406, "low": 3.319, "close": 3.341, "volume": 63609.178, "close_time": 1773993599999, "quote_volume": 213384.27119, "trades": 1525, "taker_buy_base": 33738.846, "taker_buy_quote": 113206.363989 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.341, "high": 3.367, "low": 3.314, "close": 3.342, "volume": 74996.276, "close_time": 1774007999999, "quote_volume": 250452.888231, "trades": 1577, "taker_buy_base": 36048.993, "taker_buy_quote": 120447.7337 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3.342, "high": 3.357, "low": 3.292, "close": 3.331, "volume": 96881.795, "close_time": 1774022399999, "quote_volume": 322281.581179, "trades": 1603, "taker_buy_base": 45617.767, "taker_buy_quote": 151767.605448 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 3.332, "high": 3.361, "low": 3.309, "close": 3.337, "volume": 63571.92, "close_time": 1774036799999, "quote_volume": 212102.377576, "trades": 1409, "taker_buy_base": 43959.172, "taker_buy_quote": 146728.114209 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 3.337, "high": 3.378, "low": 3.319, "close": 3.347, "volume": 38296.569, "close_time": 1774051199999, "quote_volume": 128357.262725, "trades": 893, "taker_buy_base": 16025.983, "taker_buy_quote": 53730.5634 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.346, "high": 3.381, "low": 3.329, "close": 3.364, "volume": 21376.235, "close_time": 1774065599999, "quote_volume": 71656.267142, "trades": 802, "taker_buy_base": 10657.467, "taker_buy_quote": 35686.505129 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 3.364, "high": 3.398, "low": 3.346, "close": 3.347, "volume": 53725.301, "close_time": 1774079999999, "quote_volume": 181275.536411, "trades": 1083, "taker_buy_base": 25862.026, "taker_buy_quote": 87253.323195 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 3.346, "high": 3.371, "low": 3.334, "close": 3.352, "volume": 37217.685, "close_time": 1774094399999, "quote_volume": 124781.813243, "trades": 921, "taker_buy_base": 22058.477, "taker_buy_quote": 73981.662386 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 3.352, "high": 3.388, "low": 3.333, "close": 3.374, "volume": 29025.395, "close_time": 1774108799999, "quote_volume": 97691.935526, "trades": 1175, "taker_buy_base": 13485.962, "taker_buy_quote": 45403.020991 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.375, "high": 3.385, "low": 3.337, "close": 3.344, "volume": 37519.633, "close_time": 1774123199999, "quote_volume": 125925.918873, "trades": 910, "taker_buy_base": 18603.69, "taker_buy_quote": 62452.64032 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 3.343, "high": 3.365, "low": 3.227, "close": 3.255, "volume": 103506.218, "close_time": 1774137599999, "quote_volume": 339445.707627, "trades": 2000, "taker_buy_base": 49065.9, "taker_buy_quote": 161216.859845 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.254, "high": 3.314, "low": 3.2, "close": 3.271, "volume": 106414.248, "close_time": 1774151999999, "quote_volume": 347068.922684, "trades": 2998, "taker_buy_base": 42078.45, "taker_buy_quote": 137324.442128 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 3.271, "high": 3.29, "low": 3.217, "close": 3.217, "volume": 62812.083, "close_time": 1774166399999, "quote_volume": 205039.300545, "trades": 1289, "taker_buy_base": 25499.688, "taker_buy_quote": 83370.144689 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 3.22, "high": 3.22, "low": 3.159, "close": 3.177, "volume": 137045.319, "close_time": 1774180799999, "quote_volume": 436513.253214, "trades": 2127, "taker_buy_base": 70123.988, "taker_buy_quote": 223389.728758 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 3.176, "high": 3.203, "low": 3.175, "close": 3.191, "volume": 47134.188, "close_time": 1774195199999, "quote_volume": 150216.20221, "trades": 924, "taker_buy_base": 19608.322, "taker_buy_quote": 62508.030663 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 3.191, "high": 3.249, "low": 3.182, "close": 3.205, "volume": 141155.44, "close_time": 1774209599999, "quote_volume": 454533.089162, "trades": 2436, "taker_buy_base": 86804.156, "taker_buy_quote": 279504.421943 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 3.206, "high": 3.231, "low": 3.154, "close": 3.194, "volume": 71054.844, "close_time": 1774223999999, "quote_volume": 227267.162257, "trades": 1817, "taker_buy_base": 28375.737, "taker_buy_quote": 90824.955528 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 3.196, "high": 3.235, "low": 3.174, "close": 3.206, "volume": 51409.038, "close_time": 1774238399999, "quote_volume": 164619.665064, "trades": 1588, "taker_buy_base": 15822.665, "taker_buy_quote": 50683.873291 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 3.208, "high": 3.218, "low": 3.167, "close": 3.173, "volume": 33183.346, "close_time": 1774252799999, "quote_volume": 106053.54269, "trades": 1108, "taker_buy_base": 20063.851, "taker_buy_quote": 64177.346955 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 3.172, "high": 3.335, "low": 3.145, "close": 3.244, "volume": 181511.631, "close_time": 1774267199999, "quote_volume": 588485.127923, "trades": 4983, "taker_buy_base": 94076.005, "taker_buy_quote": 304481.137906 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 3.247, "high": 3.319, "low": 3.225, "close": 3.244, "volume": 66024.624, "close_time": 1774281599999, "quote_volume": 216039.859757, "trades": 2784, "taker_buy_base": 32322.585, "taker_buy_quote": 105665.124858 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 3.245, "high": 3.326, "low": 3.245, "close": 3.271, "volume": 50745.155, "close_time": 1774295999999, "quote_volume": 166653.243123, "trades": 2222, "taker_buy_base": 21092.024, "taker_buy_quote": 69218.435644 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 3.27, "high": 3.303, "low": 3.246, "close": 3.289, "volume": 47316.193, "close_time": 1774310399999, "quote_volume": 154925.126822, "trades": 1431, "taker_buy_base": 20887.823, "taker_buy_quote": 68507.034811 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.291, "high": 3.3, "low": 3.254, "close": 3.271, "volume": 27967.936, "close_time": 1774324799999, "quote_volume": 91612.059134, "trades": 1538, "taker_buy_base": 11108.209, "taker_buy_quote": 36420.531882 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 3.273, "high": 3.299, "low": 3.236, "close": 3.291, "volume": 38772.204, "close_time": 1774339199999, "quote_volume": 126813.378428, "trades": 1245, "taker_buy_base": 21657.037, "taker_buy_quote": 70914.405008 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 3.293, "high": 3.294, "low": 3.259, "close": 3.266, "volume": 47143.278, "close_time": 1774353599999, "quote_volume": 154332.310091, "trades": 1485, "taker_buy_base": 20893.446, "taker_buy_quote": 68398.306607 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 3.266, "high": 3.288, "low": 3.23, "close": 3.279, "volume": 102559.047, "close_time": 1774367999999, "quote_volume": 334547.45126, "trades": 2703, "taker_buy_base": 49470.635, "taker_buy_quote": 161355.337154 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 3.277, "high": 3.283, "low": 3.235, "close": 3.24, "volume": 61765.431, "close_time": 1774382399999, "quote_volume": 200908.399478, "trades": 1108, "taker_buy_base": 19682.497, "taker_buy_quote": 63968.344931 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 3.24, "high": 3.302, "low": 3.24, "close": 3.272, "volume": 55628.214, "close_time": 1774396799999, "quote_volume": 182436.844925, "trades": 891, "taker_buy_base": 27177.252, "taker_buy_quote": 89151.99531 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.273, "high": 3.387, "low": 3.267, "close": 3.344, "volume": 192620.235, "close_time": 1774411199999, "quote_volume": 644928.810835, "trades": 3465, "taker_buy_base": 104691.853, "taker_buy_quote": 350791.62601 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.345, "high": 3.378, "low": 3.312, "close": 3.344, "volume": 99827.446, "close_time": 1774425599999, "quote_volume": 333816.973783, "trades": 2152, "taker_buy_base": 37824.665, "taker_buy_quote": 126648.07145 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.345, "high": 3.386, "low": 3.332, "close": 3.351, "volume": 68156.832, "close_time": 1774439999999, "quote_volume": 228505.174981, "trades": 1367, "taker_buy_base": 31522.185, "taker_buy_quote": 105696.461243 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.353, "high": 3.375, "low": 3.299, "close": 3.319, "volume": 98271.813, "close_time": 1774454399999, "quote_volume": 329417.936146, "trades": 1755, "taker_buy_base": 48198.121, "taker_buy_quote": 161718.257212 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.317, "high": 3.341, "low": 3.26, "close": 3.267, "volume": 88552.945, "close_time": 1774468799999, "quote_volume": 291038.325245, "trades": 2019, "taker_buy_base": 31899.577, "taker_buy_quote": 104937.354951 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.268, "high": 3.297, "low": 3.241, "close": 3.284, "volume": 42269.345, "close_time": 1774483199999, "quote_volume": 138133.699868, "trades": 877, "taker_buy_base": 22300.89, "taker_buy_quote": 72853.071308 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.284, "high": 3.291, "low": 3.18, "close": 3.196, "volume": 80743.575, "close_time": 1774497599999, "quote_volume": 260828.42649, "trades": 1588, "taker_buy_base": 35716.724, "taker_buy_quote": 115336.436122 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 3.195, "high": 3.195, "low": 3.128, "close": 3.139, "volume": 48192.83, "close_time": 1774511999999, "quote_volume": 152145.059857, "trades": 1215, "taker_buy_base": 23355.526, "taker_buy_quote": 73791.902879 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 3.138, "high": 3.147, "low": 3.11, "close": 3.135, "volume": 86695.638, "close_time": 1774526399999, "quote_volume": 271199.031373, "trades": 2020, "taker_buy_base": 37620.154, "taker_buy_quote": 117686.948847 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 3.134, "high": 3.161, "low": 3.116, "close": 3.121, "volume": 70651.17, "close_time": 1774540799999, "quote_volume": 221676.481562, "trades": 1712, "taker_buy_base": 39680.077, "taker_buy_quote": 124459.562629 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 3.121, "high": 3.128, "low": 3.065, "close": 3.067, "volume": 90172.311, "close_time": 1774555199999, "quote_volume": 279104.320224, "trades": 1556, "taker_buy_base": 42239.75, "taker_buy_quote": 130794.592855 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 3.068, "high": 3.14, "low": 3.068, "close": 3.127, "volume": 56485.398, "close_time": 1774569599999, "quote_volume": 176005.189805, "trades": 1303, "taker_buy_base": 33088.286, "taker_buy_quote": 103063.916482 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 3.127, "high": 3.148, "low": 3.115, "close": 3.117, "volume": 37973.647, "close_time": 1774583999999, "quote_volume": 119022.936005, "trades": 742, "taker_buy_base": 17668.968, "taker_buy_quote": 55370.718635 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 3.117, "high": 3.135, "low": 3.088, "close": 3.101, "volume": 30844.324, "close_time": 1774598399999, "quote_volume": 95958.584792, "trades": 850, "taker_buy_base": 13657.684, "taker_buy_quote": 42457.397994 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 3.101, "high": 3.106, "low": 2.988, "close": 3.009, "volume": 115504.831, "close_time": 1774612799999, "quote_volume": 351117.694834, "trades": 3207, "taker_buy_base": 54579.062, "taker_buy_quote": 165776.927613 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 3.01, "high": 3.039, "low": 2.979, "close": 3.012, "volume": 119983.758, "close_time": 1774627199999, "quote_volume": 360288.809487, "trades": 2663, "taker_buy_base": 58238.229, "taker_buy_quote": 174813.02302 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 3.012, "high": 3.019, "low": 2.973, "close": 3.004, "volume": 67696.117, "close_time": 1774641599999, "quote_volume": 202865.317134, "trades": 1881, "taker_buy_base": 35553.786, "taker_buy_quote": 106449.405703 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 3.004, "high": 3.009, "low": 2.98, "close": 2.993, "volume": 23854.022, "close_time": 1774655999999, "quote_volume": 71392.626719, "trades": 1018, "taker_buy_base": 11013.407, "taker_buy_quote": 32952.106418 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.993, "high": 2.998, "low": 2.948, "close": 2.96, "volume": 38338.668, "close_time": 1774670399999, "quote_volume": 113662.586775, "trades": 1103, "taker_buy_base": 19562.449, "taker_buy_quote": 57997.035702 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.96, "high": 2.992, "low": 2.956, "close": 2.988, "volume": 48609.927, "close_time": 1774684799999, "quote_volume": 144498.529583, "trades": 1037, "taker_buy_base": 23690.271, "taker_buy_quote": 70421.137673 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.989, "high": 2.994, "low": 2.965, "close": 2.975, "volume": 16187.767, "close_time": 1774699199999, "quote_volume": 48243.285379, "trades": 850, "taker_buy_base": 7477.875, "taker_buy_quote": 22284.967068 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.975, "high": 3.035, "low": 2.97, "close": 3.004, "volume": 69270.215, "close_time": 1774713599999, "quote_volume": 208312.80212, "trades": 1882, "taker_buy_base": 32810.416, "taker_buy_quote": 98659.248226 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 3.005, "high": 3.019, "low": 2.975, "close": 2.984, "volume": 32025.511, "close_time": 1774727999999, "quote_volume": 96062.212339, "trades": 935, "taker_buy_base": 15829.356, "taker_buy_quote": 47517.566011 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.985, "high": 2.993, "low": 2.916, "close": 2.938, "volume": 24077.773, "close_time": 1774742399999, "quote_volume": 71017.194148, "trades": 1276, "taker_buy_base": 11117.282, "taker_buy_quote": 32698.535133 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.939, "high": 2.956, "low": 2.922, "close": 2.953, "volume": 31368.997, "close_time": 1774756799999, "quote_volume": 92169.915459, "trades": 847, "taker_buy_base": 20270.16, "taker_buy_quote": 59563.136222 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.953, "high": 2.964, "low": 2.915, "close": 2.921, "volume": 28594.567, "close_time": 1774771199999, "quote_volume": 84107.13655, "trades": 933, "taker_buy_base": 7673.857, "taker_buy_quote": 22582.231494 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.922, "high": 2.923, "low": 2.851, "close": 2.864, "volume": 73064.583, "close_time": 1774785599999, "quote_volume": 210454.59471, "trades": 2176, "taker_buy_base": 37362.637, "taker_buy_quote": 107474.678548 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.864, "high": 2.886, "low": 2.831, "close": 2.866, "volume": 96246.653, "close_time": 1774799999999, "quote_volume": 274875.462468, "trades": 2343, "taker_buy_base": 59794.515, "taker_buy_quote": 170719.528817 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 2.867, "high": 2.891, "low": 2.865, "close": 2.88, "volume": 40496.974, "close_time": 1774814399999, "quote_volume": 116513.423353, "trades": 1162, "taker_buy_base": 16822.412, "taker_buy_quote": 48415.202927 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 2.88, "high": 2.907, "low": 2.807, "close": 2.864, "volume": 88335.027, "close_time": 1774828799999, "quote_volume": 252779.575025, "trades": 2275, "taker_buy_base": 40956.338, "taker_buy_quote": 116926.112914 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.865, "high": 2.978, "low": 2.86, "close": 2.961, "volume": 91457.008, "close_time": 1774843199999, "quote_volume": 267786.194142, "trades": 2911, "taker_buy_base": 40283.947, "taker_buy_quote": 118052.015005 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.962, "high": 3.006, "low": 2.946, "close": 2.999, "volume": 115614.031, "close_time": 1774857599999, "quote_volume": 343904.867317, "trades": 2362, "taker_buy_base": 58412.517, "taker_buy_quote": 173727.010854 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 3.0, "high": 3.01, "low": 2.951, "close": 2.967, "volume": 48936.177, "close_time": 1774871999999, "quote_volume": 145695.917343, "trades": 1618, "taker_buy_base": 22829.968, "taker_buy_quote": 67929.791208 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.968, "high": 2.995, "low": 2.951, "close": 2.979, "volume": 34245.499, "close_time": 1774886399999, "quote_volume": 101828.524561, "trades": 1762, "taker_buy_base": 14838.501, "taker_buy_quote": 44103.826857 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 2.98, "high": 2.994, "low": 2.908, "close": 2.917, "volume": 53747.467, "close_time": 1774900799999, "quote_volume": 159110.137925, "trades": 1598, "taker_buy_base": 23951.234, "taker_buy_quote": 71001.591194 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 2.918, "high": 2.95, "low": 2.917, "close": 2.936, "volume": 30672.387, "close_time": 1774915199999, "quote_volume": 90056.649165, "trades": 1080, "taker_buy_base": 12392.322, "taker_buy_quote": 36387.859276 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.937, "high": 3.0, "low": 2.923, "close": 2.982, "volume": 66866.52, "close_time": 1774929599999, "quote_volume": 198649.790917, "trades": 1716, "taker_buy_base": 35002.169, "taker_buy_quote": 104153.897164 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 2.982, "high": 3.06, "low": 2.978, "close": 3.04, "volume": 150611.243, "close_time": 1774943999999, "quote_volume": 454981.525746, "trades": 4708, "taker_buy_base": 72763.303, "taker_buy_quote": 219791.161474 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 3.042, "high": 3.086, "low": 2.95, "close": 2.996, "volume": 126395.604, "close_time": 1774958399999, "quote_volume": 380927.302485, "trades": 4568, "taker_buy_base": 52181.275, "taker_buy_quote": 157432.008675 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 2.997, "high": 3.026, "low": 2.977, "close": 2.98, "volume": 58296.289, "close_time": 1774972799999, "quote_volume": 174779.000811, "trades": 2850, "taker_buy_base": 26577.057, "taker_buy_quote": 79675.086137 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 2.982, "high": 3.05, "low": 2.982, "close": 3.008, "volume": 78574.408, "close_time": 1774987199999, "quote_volume": 236265.962055, "trades": 2665, "taker_buy_base": 37256.846, "taker_buy_quote": 112070.482005 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 3.008, "high": 3.026, "low": 2.994, "close": 3.013, "volume": 63183.763, "close_time": 1775001599999, "quote_volume": 190179.114962, "trades": 1334, "taker_buy_base": 28034.684, "taker_buy_quote": 84371.726057 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 3.012, "high": 3.013, "low": 2.971, "close": 3.003, "volume": 38147.717, "close_time": 1775015999999, "quote_volume": 114196.277088, "trades": 1193, "taker_buy_base": 13909.317, "taker_buy_quote": 41674.220567 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 3.003, "high": 3.049, "low": 2.999, "close": 3.018, "volume": 56052.016, "close_time": 1775030399999, "quote_volume": 169627.29844, "trades": 1666, "taker_buy_base": 19012.669, "taker_buy_quote": 57588.976433 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 3.019, "high": 3.025, "low": 3.006, "close": 3.024, "volume": 24780.085, "close_time": 1775044799999, "quote_volume": 74711.488508, "trades": 1032, "taker_buy_base": 12296.095, "taker_buy_quote": 37057.838561 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 3.024, "high": 3.063, "low": 3.004, "close": 3.023, "volume": 64534.015, "close_time": 1775059199999, "quote_volume": 195327.756304, "trades": 1555, "taker_buy_base": 29308.164, "taker_buy_quote": 88749.950174 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 3.023, "high": 3.033, "low": 2.981, "close": 2.991, "volume": 68327.636, "close_time": 1775073599999, "quote_volume": 204982.888072, "trades": 1498, "taker_buy_base": 34871.193, "taker_buy_quote": 104606.778484 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 2.992, "high": 3.006, "low": 2.932, "close": 2.951, "volume": 85534.48, "close_time": 1775087999999, "quote_volume": 253568.65007, "trades": 1794, "taker_buy_base": 35314.873, "taker_buy_quote": 104710.283139 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.951, "high": 2.989, "low": 2.874, "close": 2.887, "volume": 84448.839, "close_time": 1775102399999, "quote_volume": 247699.730541, "trades": 2571, "taker_buy_base": 31491.363, "taker_buy_quote": 92432.931665 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 2.886, "high": 2.889, "low": 2.854, "close": 2.872, "volume": 102739.498, "close_time": 1775116799999, "quote_volume": 294938.511696, "trades": 1952, "taker_buy_base": 45880.879, "taker_buy_quote": 131725.185628 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 2.871, "high": 2.872, "low": 2.805, "close": 2.818, "volume": 59433.424, "close_time": 1775131199999, "quote_volume": 168390.089963, "trades": 1577, "taker_buy_base": 25601.837, "taker_buy_quote": 72482.003116 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 2.815, "high": 2.845, "low": 2.792, "close": 2.814, "volume": 92266.368, "close_time": 1775145599999, "quote_volume": 259440.076432, "trades": 2541, "taker_buy_base": 42862.771, "taker_buy_quote": 120461.428746 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 2.815, "high": 2.854, "low": 2.806, "close": 2.832, "volume": 51298.675, "close_time": 1775159999999, "quote_volume": 145251.396614, "trades": 1389, "taker_buy_base": 31823.643, "taker_buy_quote": 90074.115479 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 2.833, "high": 2.84, "low": 2.807, "close": 2.815, "volume": 22802.575, "close_time": 1775174399999, "quote_volume": 64309.717135, "trades": 753, "taker_buy_base": 10193.591, "taker_buy_quote": 28736.079279 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.817, "high": 2.848, "low": 2.799, "close": 2.843, "volume": 36715.488, "close_time": 1775188799999, "quote_volume": 103614.104723, "trades": 987, "taker_buy_base": 18158.123, "taker_buy_quote": 51231.895059 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 2.844, "high": 2.9, "low": 2.838, "close": 2.846, "volume": 77976.965, "close_time": 1775203199999, "quote_volume": 223877.825308, "trades": 1303, "taker_buy_base": 34660.36, "taker_buy_quote": 99625.831917 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 2.845, "high": 2.872, "low": 2.84, "close": 2.868, "volume": 16977.004, "close_time": 1775217599999, "quote_volume": 48486.447335, "trades": 681, "taker_buy_base": 6643.911, "taker_buy_quote": 18983.961803 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 2.867, "high": 2.881, "low": 2.83, "close": 2.832, "volume": 44421.185, "close_time": 1775231999999, "quote_volume": 126805.329558, "trades": 1304, "taker_buy_base": 23542.979, "taker_buy_quote": 67273.397834 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 2.831, "high": 2.845, "low": 2.804, "close": 2.813, "volume": 80060.455, "close_time": 1775246399999, "quote_volume": 226414.335268, "trades": 1530, "taker_buy_base": 26284.785, "taker_buy_quote": 74327.319502 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 2.811, "high": 2.817, "low": 2.783, "close": 2.796, "volume": 37968.048, "close_time": 1775260799999, "quote_volume": 106426.466778, "trades": 866, "taker_buy_base": 14237.836, "taker_buy_quote": 39902.916242 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.795, "high": 2.8, "low": 2.782, "close": 2.795, "volume": 23434.47, "close_time": 1775275199999, "quote_volume": 65437.195624, "trades": 440, "taker_buy_base": 12307.221, "taker_buy_quote": 34367.942885 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 2.795, "high": 2.869, "low": 2.786, "close": 2.84, "volume": 127319.042, "close_time": 1775289599999, "quote_volume": 361171.645796, "trades": 2800, "taker_buy_base": 65796.004, "taker_buy_quote": 186604.969503 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 2.841, "high": 2.861, "low": 2.838, "close": 2.85, "volume": 30738.328, "close_time": 1775303999999, "quote_volume": 87692.587285, "trades": 759, "taker_buy_base": 15508.885, "taker_buy_quote": 44244.900846 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 2.85, "high": 2.87, "low": 2.837, "close": 2.859, "volume": 29887.732, "close_time": 1775318399999, "quote_volume": 85394.189828, "trades": 871, "taker_buy_base": 22068.826, "taker_buy_quote": 63065.190939 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 2.86, "high": 3.005, "low": 2.852, "close": 2.942, "volume": 160880.072, "close_time": 1775332799999, "quote_volume": 471257.612665, "trades": 5339, "taker_buy_base": 81804.44, "taker_buy_quote": 239705.371983 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 2.944, "high": 2.947, "low": 2.892, "close": 2.901, "volume": 44829.788, "close_time": 1775347199999, "quote_volume": 130613.180579, "trades": 1266, "taker_buy_base": 26344.902, "taker_buy_quote": 76706.198154 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.903, "high": 2.906, "low": 2.865, "close": 2.88, "volume": 27172.231, "close_time": 1775361599999, "quote_volume": 78423.448607, "trades": 860, "taker_buy_base": 11834.105, "taker_buy_quote": 34124.343377 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 2.88, "high": 2.889, "low": 2.831, "close": 2.835, "volume": 31264.32, "close_time": 1775375999999, "quote_volume": 89218.686659, "trades": 1116, "taker_buy_base": 12720.035, "taker_buy_quote": 36330.766396 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 2.835, "high": 2.852, "low": 2.824, "close": 2.829, "volume": 19115.593, "close_time": 1775390399999, "quote_volume": 54244.366345, "trades": 643, "taker_buy_base": 9465.968, "taker_buy_quote": 26868.829075 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 2.828, "high": 2.861, "low": 2.809, "close": 2.831, "volume": 68805.227, "close_time": 1775404799999, "quote_volume": 194716.214174, "trades": 2071, "taker_buy_base": 33932.25, "taker_buy_quote": 96006.424042 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 2.832, "high": 2.847, "low": 2.825, "close": 2.836, "volume": 22598.166, "close_time": 1775419199999, "quote_volume": 64161.135266, "trades": 1034, "taker_buy_base": 14094.045, "taker_buy_quote": 40023.785963 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 2.836, "high": 2.891, "low": 2.827, "close": 2.879, "volume": 24549.956, "close_time": 1775433599999, "quote_volume": 70116.193183, "trades": 1324, "taker_buy_base": 11259.902, "taker_buy_quote": 32125.414241 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.88, "high": 2.918, "low": 2.867, "close": 2.898, "volume": 35625.393, "close_time": 1775447999999, "quote_volume": 103225.093808, "trades": 1191, "taker_buy_base": 11084.695, "taker_buy_quote": 32133.388412 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 2.9, "high": 2.935, "low": 2.879, "close": 2.89, "volume": 83977.609, "close_time": 1775462399999, "quote_volume": 243879.815282, "trades": 1354, "taker_buy_base": 44949.31, "taker_buy_quote": 130814.090205 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 2.892, "high": 2.936, "low": 2.89, "close": 2.919, "volume": 76598.176, "close_time": 1775476799999, "quote_volume": 223104.973702, "trades": 1277, "taker_buy_base": 39760.842, "taker_buy_quote": 115752.32055 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 2.92, "high": 2.92, "low": 2.886, "close": 2.906, "volume": 21405.877, "close_time": 1775491199999, "quote_volume": 62148.616887, "trades": 840, "taker_buy_base": 11192.477, "taker_buy_quote": 32518.088256 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 2.906, "high": 2.908, "low": 2.882, "close": 2.891, "volume": 24895.34, "close_time": 1775505599999, "quote_volume": 71966.161614, "trades": 755, "taker_buy_base": 9945.646, "taker_buy_quote": 28745.690971 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 2.892, "high": 2.898, "low": 2.835, "close": 2.842, "volume": 33042.541, "close_time": 1775519999999, "quote_volume": 94555.472376, "trades": 695, "taker_buy_base": 14059.558, "taker_buy_quote": 40238.494217 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.84, "high": 2.853, "low": 2.808, "close": 2.822, "volume": 24812.477, "close_time": 1775534399999, "quote_volume": 70082.327425, "trades": 714, "taker_buy_base": 13672.633, "taker_buy_quote": 38626.104221 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 2.822, "high": 2.833, "low": 2.81, "close": 2.822, "volume": 22825.026, "close_time": 1775548799999, "quote_volume": 64428.012372, "trades": 567, "taker_buy_base": 11415.571, "taker_buy_quote": 32242.528588 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 2.822, "high": 2.84, "low": 2.798, "close": 2.803, "volume": 33599.028, "close_time": 1775563199999, "quote_volume": 94551.651911, "trades": 791, "taker_buy_base": 12481.801, "taker_buy_quote": 35130.902256 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 2.802, "high": 2.847, "low": 2.777, "close": 2.826, "volume": 60511.426, "close_time": 1775577599999, "quote_volume": 170391.777452, "trades": 1666, "taker_buy_base": 25162.916, "taker_buy_quote": 70912.605734 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 2.826, "high": 2.862, "low": 2.818, "close": 2.845, "volume": 30611.283, "close_time": 1775591999999, "quote_volume": 86968.099414, "trades": 1409, "taker_buy_base": 15591.208, "taker_buy_quote": 44334.710213 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 2.846, "high": 3.025, "low": 2.846, "close": 3.001, "volume": 217990.826, "close_time": 1775606399999, "quote_volume": 638897.508658, "trades": 5713, "taker_buy_base": 92709.333, "taker_buy_quote": 271896.654594 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.002, "high": 3.012, "low": 2.945, "close": 2.956, "volume": 43959.11, "close_time": 1775620799999, "quote_volume": 130336.891644, "trades": 1702, "taker_buy_base": 16367.853, "taker_buy_quote": 48587.748661 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.958, "high": 3.019, "low": 2.956, "close": 3.011, "volume": 70390.548, "close_time": 1775635199999, "quote_volume": 210716.839894, "trades": 1447, "taker_buy_base": 29550.465, "taker_buy_quote": 88383.285287 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 3.013, "high": 3.019, "low": 2.974, "close": 3.002, "volume": 59579.943, "close_time": 1775649599999, "quote_volume": 178601.871037, "trades": 1246, "taker_buy_base": 32504.509, "taker_buy_quote": 97441.225026 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 3.003, "high": 3.048, "low": 2.971, "close": 3.01, "volume": 126769.214, "close_time": 1775663999999, "quote_volume": 380726.231267, "trades": 3790, "taker_buy_base": 70431.363, "taker_buy_quote": 211625.153984 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 3.009, "high": 3.078, "low": 2.963, "close": 2.98, "volume": 174646.68, "close_time": 1775678399999, "quote_volume": 526301.830954, "trades": 3722, "taker_buy_base": 98705.77, "taker_buy_quote": 297283.607165 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.981, "high": 2.988, "low": 2.911, "close": 2.92, "volume": 43625.413, "close_time": 1775692799999, "quote_volume": 128874.772392, "trades": 1648, "taker_buy_base": 24759.619, "taker_buy_quote": 73250.305313 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.919, "high": 2.92, "low": 2.867, "close": 2.894, "volume": 45001.83, "close_time": 1775707199999, "quote_volume": 130119.875701, "trades": 1687, "taker_buy_base": 20927.774, "taker_buy_quote": 60500.965427 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.894, "high": 2.935, "low": 2.892, "close": 2.913, "volume": 35544.414, "close_time": 1775721599999, "quote_volume": 103597.971686, "trades": 1091, "taker_buy_base": 20645.245, "taker_buy_quote": 60097.385768 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.912, "high": 2.948, "low": 2.907, "close": 2.922, "volume": 26391.777, "close_time": 1775735999999, "quote_volume": 77236.716383, "trades": 832, "taker_buy_base": 16094.46, "taker_buy_quote": 47093.45617 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.92, "high": 3.033, "low": 2.919, "close": 3.01, "volume": 252498.004, "close_time": 1775750399999, "quote_volume": 754344.381326, "trades": 7126, "taker_buy_base": 137307.37, "taker_buy_quote": 410248.135995 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 3.011, "high": 3.02, "low": 2.953, "close": 2.968, "volume": 74796.463, "close_time": 1775764799999, "quote_volume": 223044.996868, "trades": 2870, "taker_buy_base": 35524.819, "taker_buy_quote": 105988.197782 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.969, "high": 2.998, "low": 2.926, "close": 2.928, "volume": 41569.505, "close_time": 1775779199999, "quote_volume": 123119.225245, "trades": 1838, "taker_buy_base": 20544.664, "taker_buy_quote": 60904.655273 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.928, "high": 2.939, "low": 2.898, "close": 2.907, "volume": 39981.22, "close_time": 1775793599999, "quote_volume": 116626.393323, "trades": 1760, "taker_buy_base": 17253.292, "taker_buy_quote": 50367.869864 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.908, "high": 2.92, "low": 2.876, "close": 2.879, "volume": 38424.508, "close_time": 1775807999999, "quote_volume": 111171.007907, "trades": 1383, "taker_buy_base": 14737.767, "taker_buy_quote": 42659.080129 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.879, "high": 2.888, "low": 2.847, "close": 2.872, "volume": 77865.863, "close_time": 1775822399999, "quote_volume": 222927.29847, "trades": 2145, "taker_buy_base": 46045.513, "taker_buy_quote": 131679.674308 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2.872, "high": 2.928, "low": 2.854, "close": 2.92, "volume": 67978.929, "close_time": 1775836799999, "quote_volume": 195705.535703, "trades": 2289, "taker_buy_base": 32804.115, "taker_buy_quote": 94636.692943 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 2.92, "high": 2.921, "low": 2.843, "close": 2.898, "volume": 47150.77, "close_time": 1775851199999, "quote_volume": 135395.816287, "trades": 1705, "taker_buy_base": 25866.157, "taker_buy_quote": 74282.31983 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 2.897, "high": 2.897, "low": 2.849, "close": 2.855, "volume": 58905.697, "close_time": 1775865599999, "quote_volume": 169440.175536, "trades": 1335, "taker_buy_base": 35539.012, "taker_buy_quote": 102339.390061 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 2.853, "high": 2.854, "low": 2.825, "close": 2.832, "volume": 34000.045, "close_time": 1775879999999, "quote_volume": 96469.605195, "trades": 925, "taker_buy_base": 17708.647, "taker_buy_quote": 50256.403092 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 2.833, "high": 2.857, "low": 2.807, "close": 2.822, "volume": 42626.33, "close_time": 1775894399999, "quote_volume": 120486.979792, "trades": 1172, "taker_buy_base": 24621.833, "taker_buy_quote": 69597.378756 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 2.821, "high": 2.838, "low": 2.794, "close": 2.823, "volume": 58876.005, "close_time": 1775908799999, "quote_volume": 165636.640971, "trades": 1708, "taker_buy_base": 21606.635, "taker_buy_quote": 60805.846277 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 2.822, "high": 2.849, "low": 2.8, "close": 2.833, "volume": 42133.125, "close_time": 1775923199999, "quote_volume": 118993.306131, "trades": 1418, "taker_buy_base": 21028.249, "taker_buy_quote": 59306.514192 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 2.833, "high": 2.867, "low": 2.819, "close": 2.866, "volume": 38349.108, "close_time": 1775937599999, "quote_volume": 108996.420443, "trades": 1183, "taker_buy_base": 13071.706, "taker_buy_quote": 37200.804422 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 2.867, "high": 2.869, "low": 2.818, "close": 2.829, "volume": 50997.766, "close_time": 1775951999999, "quote_volume": 145094.103063, "trades": 963, "taker_buy_base": 21978.903, "taker_buy_quote": 62626.444951 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 2.83, "high": 2.835, "low": 2.77, "close": 2.792, "volume": 61382.122, "close_time": 1775966399999, "quote_volume": 171515.247197, "trades": 2028, "taker_buy_base": 28200.742, "taker_buy_quote": 78852.697018 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 2.792, "high": 2.846, "low": 2.772, "close": 2.82, "volume": 90109.533, "close_time": 1775980799999, "quote_volume": 254126.17663, "trades": 2027, "taker_buy_base": 49477.354, "taker_buy_quote": 139597.035744 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 2.819, "high": 2.819, "low": 2.781, "close": 2.805, "volume": 53196.279, "close_time": 1775995199999, "quote_volume": 148879.340527, "trades": 1021, "taker_buy_base": 22236.848, "taker_buy_quote": 62257.856305 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 2.807, "high": 2.853, "low": 2.775, "close": 2.829, "volume": 91137.978, "close_time": 1776009599999, "quote_volume": 256527.646857, "trades": 2565, "taker_buy_base": 52096.622, "taker_buy_quote": 146588.353911 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 2.83, "high": 2.836, "low": 2.788, "close": 2.813, "volume": 33774.985, "close_time": 1776023999999, "quote_volume": 94866.020044, "trades": 983, "taker_buy_base": 14441.481, "taker_buy_quote": 40540.692937 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 2.812, "high": 2.824, "low": 2.793, "close": 2.796, "volume": 20892.161, "close_time": 1776038399999, "quote_volume": 58632.282403, "trades": 1039, "taker_buy_base": 10719.699, "taker_buy_quote": 30104.152009 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 2.797, "high": 2.808, "low": 2.781, "close": 2.801, "volume": 71366.683, "close_time": 1776052799999, "quote_volume": 199562.549925, "trades": 1224, "taker_buy_base": 19807.625, "taker_buy_quote": 55324.28706 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 2.8, "high": 2.823, "low": 2.787, "close": 2.803, "volume": 36959.034, "close_time": 1776067199999, "quote_volume": 103681.968811, "trades": 997, "taker_buy_base": 22180.915, "taker_buy_quote": 62206.227205 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 2.803, "high": 2.811, "low": 2.799, "close": 2.802, "volume": 37560.119, "close_time": 1776081599999, "quote_volume": 105384.863051, "trades": 818, "taker_buy_base": 21555.331, "taker_buy_quote": 60487.238855 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 2.801, "high": 2.858, "low": 2.797, "close": 2.821, "volume": 52089.781, "close_time": 1776095999999, "quote_volume": 147190.016668, "trades": 1355, "taker_buy_base": 31929.057, "taker_buy_quote": 90257.185664 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 2.82, "high": 2.851, "low": 2.813, "close": 2.842, "volume": 27965.718, "close_time": 1776110399999, "quote_volume": 79211.128397, "trades": 791, "taker_buy_base": 16360.104, "taker_buy_quote": 46326.737856 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 2.842, "high": 2.885, "low": 2.829, "close": 2.878, "volume": 53915.508, "close_time": 1776124799999, "quote_volume": 153788.04263, "trades": 1297, "taker_buy_base": 25315.812, "taker_buy_quote": 72268.966316 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 2.88, "high": 2.889, "low": 2.846, "close": 2.865, "volume": 56317.284, "close_time": 1776139199999, "quote_volume": 161487.991011, "trades": 1031, "taker_buy_base": 28149.07, "taker_buy_quote": 80759.982232 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 2.862, "high": 2.867, "low": 2.823, "close": 2.833, "volume": 26565.602, "close_time": 1776153599999, "quote_volume": 75543.811493, "trades": 633, "taker_buy_base": 12925.01, "taker_buy_quote": 36808.633299 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 2.831, "high": 2.88, "low": 2.829, "close": 2.849, "volume": 64489.318, "close_time": 1776167999999, "quote_volume": 184320.725179, "trades": 1110, "taker_buy_base": 32402.281, "taker_buy_quote": 92647.552123 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 2.851, "high": 2.862, "low": 2.776, "close": 2.812, "volume": 175394.654, "close_time": 1776182399999, "quote_volume": 493583.763098, "trades": 3576, "taker_buy_base": 73729.619, "taker_buy_quote": 207632.799406 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 2.811, "high": 2.826, "low": 2.775, "close": 2.789, "volume": 103392.802, "close_time": 1776196799999, "quote_volume": 289371.515431, "trades": 1544, "taker_buy_base": 44258.655, "taker_buy_quote": 123995.015891 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 2.791, "high": 2.811, "low": 2.773, "close": 2.809, "volume": 49039.225, "close_time": 1776211199999, "quote_volume": 136829.654745, "trades": 911, "taker_buy_base": 29376.556, "taker_buy_quote": 82035.154619 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 2.809, "high": 2.818, "low": 2.794, "close": 2.803, "volume": 17713.893, "close_time": 1776225599999, "quote_volume": 49745.544112, "trades": 401, "taker_buy_base": 6656.136, "taker_buy_quote": 18687.540805 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 2.802, "high": 2.815, "low": 2.789, "close": 2.795, "volume": 26962.15, "close_time": 1776239999999, "quote_volume": 75464.254285, "trades": 453, "taker_buy_base": 12960.592, "taker_buy_quote": 36250.830561 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 2.796, "high": 2.847, "low": 2.791, "close": 2.832, "volume": 83324.385, "close_time": 1776254399999, "quote_volume": 235469.546481, "trades": 1227, "taker_buy_base": 38929.484, "taker_buy_quote": 110089.612174 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 2.834, "high": 2.858, "low": 2.79, "close": 2.811, "volume": 143876.823, "close_time": 1776268799999, "quote_volume": 405992.781008, "trades": 2681, "taker_buy_base": 58100.244, "taker_buy_quote": 163899.170092 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 2.809, "high": 2.883, "low": 2.805, "close": 2.87, "volume": 59549.189, "close_time": 1776283199999, "quote_volume": 169144.464343, "trades": 1450, "taker_buy_base": 24538.96, "taker_buy_quote": 69739.060417 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 2.87, "high": 2.94, "low": 2.859, "close": 2.937, "volume": 95404.451, "close_time": 1776297599999, "quote_volume": 276301.909121, "trades": 1768, "taker_buy_base": 36236.883, "taker_buy_quote": 105059.032429 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 2.939, "high": 3.033, "low": 2.89, "close": 2.897, "volume": 179007.102, "close_time": 1776311999999, "quote_volume": 529890.238278, "trades": 3927, "taker_buy_base": 76097.605, "taker_buy_quote": 225156.098125 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 2.9, "high": 2.928, "low": 2.872, "close": 2.919, "volume": 112712.51, "close_time": 1776326399999, "quote_volume": 327434.47038, "trades": 1936, "taker_buy_base": 60991.209, "taker_buy_quote": 177112.411386 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 2.918, "high": 2.918, "low": 2.881, "close": 2.907, "volume": 78366.266, "close_time": 1776340799999, "quote_volume": 226855.433388, "trades": 1393, "taker_buy_base": 48029.208, "taker_buy_quote": 138984.704963 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 2.91, "high": 2.989, "low": 2.91, "close": 2.974, "volume": 104471.074, "close_time": 1776355199999, "quote_volume": 307968.917849, "trades": 2842, "taker_buy_base": 49002.802, "taker_buy_quote": 144476.83376 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 2.975, "high": 3.117, "low": 2.967, "close": 3.073, "volume": 226407.149, "close_time": 1776369599999, "quote_volume": 687895.93622, "trades": 4966, "taker_buy_base": 108259.139, "taker_buy_quote": 329095.549968 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 3.078, "high": 3.11, "low": 3.013, "close": 3.07, "volume": 77440.053, "close_time": 1776383999999, "quote_volume": 237382.713229, "trades": 2057, "taker_buy_base": 35091.06, "taker_buy_quote": 107626.343612 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 3.072, "high": 3.1, "low": 3.016, "close": 3.041, "volume": 88031.443, "close_time": 1776398399999, "quote_volume": 269550.770583, "trades": 3252, "taker_buy_base": 39433.011, "taker_buy_quote": 120718.715491 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 3.042, "high": 3.048, "low": 2.982, "close": 3.015, "volume": 63623.936, "close_time": 1776412799999, "quote_volume": 191334.067598, "trades": 1037, "taker_buy_base": 31267.205, "taker_buy_quote": 94002.762688 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 3.016, "high": 3.034, "low": 2.989, "close": 3.025, "volume": 97473.798, "close_time": 1776427199999, "quote_volume": 293538.662161, "trades": 1394, "taker_buy_base": 55618.735, "taker_buy_quote": 167536.319063 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 3.017, "high": 3.082, "low": 3.012, "close": 3.048, "volume": 97609.182, "close_time": 1776441599999, "quote_volume": 298830.380345, "trades": 2029, "taker_buy_base": 44007.375, "taker_buy_quote": 134688.342318 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 3.055, "high": 3.08, "low": 3.037, "close": 3.065, "volume": 51950.862, "close_time": 1776455999999, "quote_volume": 158874.308097, "trades": 1672, "taker_buy_base": 23356.533, "taker_buy_quote": 71435.991115 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 3.067, "high": 3.081, "low": 3.041, "close": 3.044, "volume": 18092.641, "close_time": 1776470399999, "quote_volume": 55372.985018, "trades": 699, "taker_buy_base": 8239.49, "taker_buy_quote": 25242.970189 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 3.043, "high": 3.044, "low": 2.986, "close": 2.995, "volume": 78973.568, "close_time": 1776484799999, "quote_volume": 238005.697985, "trades": 1802, "taker_buy_base": 39324.722, "taker_buy_quote": 118610.4509 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 2.996, "high": 3.025, "low": 2.982, "close": 3.014, "volume": 35324.501, "close_time": 1776499199999, "quote_volume": 106343.101633, "trades": 864, "taker_buy_base": 15959.472, "taker_buy_quote": 48039.347269 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 3.015, "high": 3.015, "low": 2.899, "close": 2.913, "volume": 119550.743, "close_time": 1776513599999, "quote_volume": 351285.35532, "trades": 2395, "taker_buy_base": 58996.41, "taker_buy_quote": 172714.765247 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 2.911, "high": 2.939, "low": 2.896, "close": 2.929, "volume": 28776.184, "close_time": 1776527999999, "quote_volume": 83935.305927, "trades": 995, "taker_buy_base": 12775.507, "taker_buy_quote": 37261.663695 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 2.927, "high": 2.936, "low": 2.862, "close": 2.876, "volume": 58648.63, "close_time": 1776542399999, "quote_volume": 169609.139122, "trades": 1372, "taker_buy_base": 25548.691, "taker_buy_quote": 73871.93731 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 2.874, "high": 2.892, "low": 2.86, "close": 2.88, "volume": 18437.299, "close_time": 1776556799999, "quote_volume": 53073.162593, "trades": 446, "taker_buy_base": 12869.759, "taker_buy_quote": 37055.382682 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 2.881, "high": 2.885, "low": 2.81, "close": 2.822, "volume": 45780.57, "close_time": 1776571199999, "quote_volume": 129703.73474, "trades": 1027, "taker_buy_base": 22857.202, "taker_buy_quote": 64564.728558 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 2.821, "high": 2.862, "low": 2.817, "close": 2.839, "volume": 29065.587, "close_time": 1776585599999, "quote_volume": 82598.790532, "trades": 846, "taker_buy_base": 15164.902, "taker_buy_quote": 43131.298379 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 2.84, "high": 2.857, "low": 2.815, "close": 2.849, "volume": 38570.694, "close_time": 1776599999999, "quote_volume": 109368.43106, "trades": 985, "taker_buy_base": 17853.783, "taker_buy_quote": 50690.536791 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 2.849, "high": 2.88, "low": 2.818, "close": 2.842, "volume": 41198.511, "close_time": 1776614399999, "quote_volume": 117490.531994, "trades": 1169, "taker_buy_base": 15231.363, "taker_buy_quote": 43375.173632 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 2.847, "high": 2.85, "low": 2.799, "close": 2.821, "volume": 40271.766, "close_time": 1776628799999, "quote_volume": 113415.775184, "trades": 1205, "taker_buy_base": 15718.139, "taker_buy_quote": 44338.198491 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 2.821, "high": 2.821, "low": 2.774, "close": 2.796, "volume": 31632.001, "close_time": 1776643199999, "quote_volume": 88376.992208, "trades": 914, "taker_buy_base": 9037.615, "taker_buy_quote": 25259.194421 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 2.795, "high": 2.857, "low": 2.794, "close": 2.856, "volume": 17087.522, "close_time": 1776657599999, "quote_volume": 48372.449752, "trades": 670, "taker_buy_base": 9398.352, "taker_buy_quote": 26635.584607 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 2.857, "high": 2.863, "low": 2.821, "close": 2.84, "volume": 38261.219, "close_time": 1776671999999, "quote_volume": 108576.350313, "trades": 1041, "taker_buy_base": 17745.134, "taker_buy_quote": 50342.624942 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 2.84, "high": 2.855, "low": 2.825, "close": 2.843, "volume": 23013.203, "close_time": 1776686399999, "quote_volume": 65487.011505, "trades": 681, "taker_buy_base": 8995.3, "taker_buy_quote": 25567.175706 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 2.843, "high": 2.877, "low": 2.836, "close": 2.863, "volume": 35516.609, "close_time": 1776700799999, "quote_volume": 101378.247414, "trades": 1031, "taker_buy_base": 19913.078, "taker_buy_quote": 56852.545913 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 2.868, "high": 2.901, "low": 2.856, "close": 2.887, "volume": 65934.78, "close_time": 1776715199999, "quote_volume": 190476.181197, "trades": 1309, "taker_buy_base": 32914.673, "taker_buy_quote": 95072.078834 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 2.889, "high": 2.908, "low": 2.862, "close": 2.874, "volume": 20891.918, "close_time": 1776729599999, "quote_volume": 60355.480448, "trades": 695, "taker_buy_base": 10280.296, "taker_buy_quote": 29711.453059 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 2.873, "high": 2.892, "low": 2.843, "close": 2.85, "volume": 39995.689, "close_time": 1776743999999, "quote_volume": 114800.754591, "trades": 767, "taker_buy_base": 28015.679, "taker_buy_quote": 80446.760624 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 2.848, "high": 2.866, "low": 2.84, "close": 2.856, "volume": 40165.205, "close_time": 1776758399999, "quote_volume": 114608.57, "trades": 791, "taker_buy_base": 19500.952, "taker_buy_quote": 55663.400659 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 2.856, "high": 2.916, "low": 2.852, "close": 2.889, "volume": 87733.258, "close_time": 1776772799999, "quote_volume": 252868.06476, "trades": 1573, "taker_buy_base": 53559.21, "taker_buy_quote": 154278.63123 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 2.888, "high": 2.896, "low": 2.855, "close": 2.87, "volume": 43013.227, "close_time": 1776787199999, "quote_volume": 123465.281328, "trades": 1535, "taker_buy_base": 22145.385, "taker_buy_quote": 63537.093239 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 2.871, "high": 2.876, "low": 2.807, "close": 2.815, "volume": 53202.965, "close_time": 1776801599999, "quote_volume": 150933.823872, "trades": 1356, "taker_buy_base": 28073.169, "taker_buy_quote": 79699.373847 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 2.815, "high": 2.864, "low": 2.814, "close": 2.856, "volume": 26733.996, "close_time": 1776815999999, "quote_volume": 75772.581252, "trades": 752, "taker_buy_base": 16704.775, "taker_buy_quote": 47339.2773 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 2.857, "high": 2.903, "low": 2.846, "close": 2.883, "volume": 45903.956, "close_time": 1776830399999, "quote_volume": 132100.398008, "trades": 998, "taker_buy_base": 27323.482, "taker_buy_quote": 78573.135691 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 2.885, "high": 2.984, "low": 2.877, "close": 2.975, "volume": 96617.662, "close_time": 1776844799999, "quote_volume": 284170.391317, "trades": 2134, "taker_buy_base": 52648.267, "taker_buy_quote": 154745.114256 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 2.973, "high": 3.031, "low": 2.969, "close": 3.017, "volume": 157604.314, "close_time": 1776859199999, "quote_volume": 473572.758474, "trades": 3168, "taker_buy_base": 73420.788, "taker_buy_quote": 220662.581933 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 3.017, "high": 3.045, "low": 2.977, "close": 2.987, "volume": 138395.491, "close_time": 1776873599999, "quote_volume": 416152.829962, "trades": 2590, "taker_buy_base": 60652.666, "taker_buy_quote": 182473.08216 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 2.987, "high": 2.999, "low": 2.922, "close": 2.944, "volume": 59329.43, "close_time": 1776887999999, "quote_volume": 175795.756735, "trades": 1531, "taker_buy_base": 21806.209, "taker_buy_quote": 64687.079095 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 2.943, "high": 2.951, "low": 2.905, "close": 2.912, "volume": 31665.335, "close_time": 1776902399999, "quote_volume": 92707.712262, "trades": 896, "taker_buy_base": 14635.406, "taker_buy_quote": 42807.289791 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 2.914, "high": 2.917, "low": 2.868, "close": 2.901, "volume": 29384.979, "close_time": 1776916799999, "quote_volume": 85064.225071, "trades": 911, "taker_buy_base": 10838.729, "taker_buy_quote": 31370.614578 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 2.849, "high": 2.857, "low": 2.845, "close": 2.857, "volume": 1065.463, "close_time": 1776931199999, "quote_volume": 3039.124413, "trades": 49, "taker_buy_base": 734.865, "taker_buy_quote": 2097.298673 } ] }, "1d": { "count": 460, "start_date": "2025-01-19T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 27.26, "high": 77.11, "low": 27.26, "close": 46.46, "volume": 12807517.887, "close_time": 1737331199999, "quote_volume": 764902915.13812, "trades": 1914494, "taker_buy_base": 6766363.694, "taker_buy_quote": 405867379.77719 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 46.44, "high": 63.94, "low": 34.52, "close": 36.48, "volume": 15307851.402, "close_time": 1737417599999, "quote_volume": 740788451.64713, "trades": 1134450, "taker_buy_base": 7801732.175, "taker_buy_quote": 375433688.20205 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 36.48, "high": 48.35, "low": 30.35, "close": 43.78, "volume": 8577593.294, "close_time": 1737503999999, "quote_volume": 334834276.48111, "trades": 658212, "taker_buy_base": 4391641.218, "taker_buy_quote": 170809969.43865 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 43.78, "high": 44.57, "low": 36.08, "close": 36.85, "volume": 3547904.064, "close_time": 1737590399999, "quote_volume": 143585985.34661, "trades": 272027, "taker_buy_base": 1823219.756, "taker_buy_quote": 73782356.33506 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 36.84, "high": 39.64, "low": 33.98, "close": 34.68, "volume": 3522730.109, "close_time": 1737676799999, "quote_volume": 129582041.87918, "trades": 246424, "taker_buy_base": 1793620.692, "taker_buy_quote": 66148581.48151 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 34.7, "high": 35.44, "low": 29.1, "close": 30.17, "volume": 1605823.471, "close_time": 1737763199999, "quote_volume": 52882646.70521, "trades": 112260, "taker_buy_base": 801709.235, "taker_buy_quote": 26493928.45493 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 30.18, "high": 30.63, "low": 25.7, "close": 28.89, "volume": 2536986.077, "close_time": 1737849599999, "quote_volume": 71603605.3098, "trades": 144646, "taker_buy_base": 1309663.126, "taker_buy_quote": 36971004.36037 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 28.9, "high": 32.3, "low": 27.07, "close": 27.4, "volume": 1873240.933, "close_time": 1737935999999, "quote_volume": 55717458.96765, "trades": 103175, "taker_buy_base": 920358.862, "taker_buy_quote": 27399992.43279 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 27.38, "high": 28.24, "low": 24.58, "close": 28.0, "volume": 2229430.539, "close_time": 1738022399999, "quote_volume": 59242158.05687, "trades": 106864, "taker_buy_base": 1134694.866, "taker_buy_quote": 30217525.89308 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 28.01, "high": 30.45, "low": 26.26, "close": 27.33, "volume": 1992233.238, "close_time": 1738108799999, "quote_volume": 57649296.33358, "trades": 95841, "taker_buy_base": 969540.454, "taker_buy_quote": 28109676.58113 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 27.31, "high": 28.7, "low": 26.25, "close": 27.25, "volume": 1475409.086, "close_time": 1738195199999, "quote_volume": 40595916.22514, "trades": 73579, "taker_buy_base": 729806.927, "taker_buy_quote": 20110528.99647 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 27.26, "high": 28.29, "low": 25.78, "close": 26.06, "volume": 975253.058, "close_time": 1738281599999, "quote_volume": 26480520.4468, "trades": 65752, "taker_buy_base": 483053.642, "taker_buy_quote": 13141252.65386 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 26.06, "high": 26.63, "low": 23.6, "close": 24.11, "volume": 1416983.036, "close_time": 1738367999999, "quote_volume": 36086729.2544, "trades": 87532, "taker_buy_base": 683803.181, "taker_buy_quote": 17456691.29269 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 24.13, "high": 25.02, "low": 18.55, "close": 19.7, "volume": 2679373.669, "close_time": 1738454399999, "quote_volume": 57456601.66485, "trades": 143403, "taker_buy_base": 1366389.435, "taker_buy_quote": 29321772.0113 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 19.7, "high": 22.63, "low": 19.38, "close": 21.01, "volume": 3769312.298, "close_time": 1738540799999, "quote_volume": 78113104.23071, "trades": 180602, "taker_buy_base": 1904360.141, "taker_buy_quote": 39472865.57579 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 21.02, "high": 21.23, "low": 15.78, "close": 19.68, "volume": 4332694.363, "close_time": 1738627199999, "quote_volume": 80199638.49253, "trades": 217307, "taker_buy_base": 2067854.17, "taker_buy_quote": 38269592.83093 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 19.68, "high": 19.81, "low": 16.32, "close": 17.19, "volume": 2698100.571, "close_time": 1738713599999, "quote_volume": 47419959.40894, "trades": 94544, "taker_buy_base": 1310881.141, "taker_buy_quote": 23073723.52731 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 17.21, "high": 20.72, "low": 17.2, "close": 18.17, "volume": 2254286.312, "close_time": 1738799999999, "quote_volume": 42166817.79152, "trades": 81938, "taker_buy_base": 1145045.65, "taker_buy_quote": 21450360.4857 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 18.17, "high": 19.53, "low": 16.83, "close": 17.09, "volume": 1703379.114, "close_time": 1738886399999, "quote_volume": 31045594.64737, "trades": 59886, "taker_buy_base": 801054.409, "taker_buy_quote": 14609738.9657 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 17.1, "high": 18.26, "low": 16.16, "close": 16.59, "volume": 1321941.303, "close_time": 1738972799999, "quote_volume": 22944320.44641, "trades": 45287, "taker_buy_base": 619639.908, "taker_buy_quote": 10780133.63196 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 16.58, "high": 17.47, "low": 16.21, "close": 17.25, "volume": 642944.914, "close_time": 1739059199999, "quote_volume": 10874768.6034, "trades": 27154, "taker_buy_base": 340483.201, "taker_buy_quote": 5769297.14694 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 17.25, "high": 17.96, "low": 15.3, "close": 15.9, "volume": 832874.109, "close_time": 1739145599999, "quote_volume": 13794495.06529, "trades": 34594, "taker_buy_base": 384598.599, "taker_buy_quote": 6373725.88889 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 15.89, "high": 16.55, "low": 14.28, "close": 15.9, "volume": 1247682.067, "close_time": 1739231999999, "quote_volume": 19519768.60193, "trades": 44552, "taker_buy_base": 619818.84, "taker_buy_quote": 9708312.00691 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 15.9, "high": 16.8, "low": 15.22, "close": 15.33, "volume": 710560.809, "close_time": 1739318399999, "quote_volume": 11335934.03685, "trades": 27417, "taker_buy_base": 359294.833, "taker_buy_quote": 5741794.45754 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 15.3, "high": 15.59, "low": 14.46, "close": 15.46, "volume": 790248.759, "close_time": 1739404799999, "quote_volume": 11920349.34582, "trades": 29453, "taker_buy_base": 377951.088, "taker_buy_quote": 5711540.79345 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 15.46, "high": 17.89, "low": 15.3, "close": 16.29, "volume": 1802994.935, "close_time": 1739491199999, "quote_volume": 30161606.6778, "trades": 55480, "taker_buy_base": 911041.688, "taker_buy_quote": 15259059.23797 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 16.31, "high": 24.58, "low": 15.84, "close": 21.59, "volume": 5230513.494, "close_time": 1739577599999, "quote_volume": 108524618.93809, "trades": 165512, "taker_buy_base": 2763318.137, "taker_buy_quote": 57275501.40977 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 21.58, "high": 22.41, "low": 18.1, "close": 18.69, "volume": 2636181.911, "close_time": 1739663999999, "quote_volume": 53659333.75616, "trades": 90775, "taker_buy_base": 1374959.439, "taker_buy_quote": 28012408.14274 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 18.67, "high": 19.61, "low": 18.23, "close": 18.75, "volume": 1292658.433, "close_time": 1739750399999, "quote_volume": 24349159.69447, "trades": 52429, "taker_buy_base": 645682.592, "taker_buy_quote": 12183466.38 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 18.75, "high": 19.34, "low": 16.83, "close": 17.18, "volume": 1161223.505, "close_time": 1739836799999, "quote_volume": 20616995.03945, "trades": 47859, "taker_buy_base": 535642.391, "taker_buy_quote": 9506619.79614 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 17.19, "high": 17.43, "low": 15.6, "close": 16.37, "volume": 992784.269, "close_time": 1739923199999, "quote_volume": 16240969.30339, "trades": 42248, "taker_buy_base": 463846.867, "taker_buy_quote": 7593289.79017 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 16.37, "high": 17.42, "low": 16.05, "close": 17.03, "volume": 960842.534, "close_time": 1740009599999, "quote_volume": 16224879.58708, "trades": 42545, "taker_buy_base": 493060.288, "taker_buy_quote": 8334820.11097 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 17.05, "high": 17.46, "low": 16.59, "close": 17.1, "volume": 762073.769, "close_time": 1740095999999, "quote_volume": 12892366.01089, "trades": 40841, "taker_buy_base": 361199.065, "taker_buy_quote": 6111830.31196 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 17.09, "high": 17.38, "low": 15.66, "close": 15.89, "volume": 1014373.426, "close_time": 1740182399999, "quote_volume": 16806695.71373, "trades": 54928, "taker_buy_base": 468979.378, "taker_buy_quote": 7782548.61693 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 15.89, "high": 16.78, "low": 15.73, "close": 16.51, "volume": 427550.385, "close_time": 1740268799999, "quote_volume": 6984619.8071, "trades": 23690, "taker_buy_base": 200028.171, "taker_buy_quote": 3269098.69461 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 16.52, "high": 16.59, "low": 15.82, "close": 16.13, "volume": 370103.357, "close_time": 1740355199999, "quote_volume": 5970823.58376, "trades": 22174, "taker_buy_base": 180562.456, "taker_buy_quote": 2914223.16231 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 16.13, "high": 16.29, "low": 12.15, "close": 12.94, "volume": 1246773.833, "close_time": 1740441599999, "quote_volume": 18151513.14711, "trades": 57239, "taker_buy_base": 522200.013, "taker_buy_quote": 7593182.68303 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 12.94, "high": 13.66, "low": 12.32, "close": 13.24, "volume": 1424166.782, "close_time": 1740527999999, "quote_volume": 18589963.64207, "trades": 65480, "taker_buy_base": 689972.118, "taker_buy_quote": 9017921.47892 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 13.25, "high": 13.33, "low": 12.39, "close": 13.28, "volume": 932740.562, "close_time": 1740614399999, "quote_volume": 12033829.89697, "trades": 44312, "taker_buy_base": 436770.977, "taker_buy_quote": 5637358.42942 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 13.28, "high": 13.61, "low": 12.3, "close": 12.59, "volume": 568812.002, "close_time": 1740700799999, "quote_volume": 7407861.65041, "trades": 36333, "taker_buy_base": 269712.285, "taker_buy_quote": 3513365.84981 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 12.59, "high": 13.53, "low": 11.05, "close": 12.94, "volume": 1676800.262, "close_time": 1740787199999, "quote_volume": 20147270.47417, "trades": 54996, "taker_buy_base": 797221.311, "taker_buy_quote": 9600909.24273 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 12.96, "high": 14.5, "low": 12.66, "close": 13.16, "volume": 1063975.088, "close_time": 1740873599999, "quote_volume": 14368836.62799, "trades": 40357, "taker_buy_base": 535775.92, "taker_buy_quote": 7261729.82655 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 13.16, "high": 17.85, "low": 13.13, "close": 16.97, "volume": 3594676.849, "close_time": 1740959999999, "quote_volume": 54625220.93148, "trades": 139456, "taker_buy_base": 1836581.28, "taker_buy_quote": 27952395.46825 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 16.96, "high": 17.0, "low": 12.37, "close": 12.82, "volume": 2526158.5, "close_time": 1741046399999, "quote_volume": 37010839.21619, "trades": 86914, "taker_buy_base": 1174733.333, "taker_buy_quote": 17212033.39513 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 12.81, "high": 13.17, "low": 11.63, "close": 12.98, "volume": 1547442.156, "close_time": 1741132799999, "quote_volume": 19099152.67469, "trades": 51454, "taker_buy_base": 718563.774, "taker_buy_quote": 8882704.26224 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 12.96, "high": 13.68, "low": 12.66, "close": 13.22, "volume": 870259.091, "close_time": 1741219199999, "quote_volume": 11454676.49523, "trades": 30876, "taker_buy_base": 428080.482, "taker_buy_quote": 5638057.74012 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 13.21, "high": 13.88, "low": 12.85, "close": 13.08, "volume": 755152.863, "close_time": 1741305599999, "quote_volume": 10082734.6657, "trades": 28785, "taker_buy_base": 355447.755, "taker_buy_quote": 4751593.87489 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 13.08, "high": 13.35, "low": 12.19, "close": 12.36, "volume": 1624401.146, "close_time": 1741391999999, "quote_volume": 20729182.84488, "trades": 50807, "taker_buy_base": 750211.496, "taker_buy_quote": 9584845.43527 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 12.35, "high": 12.42, "low": 11.7, "close": 12.03, "volume": 378657.03, "close_time": 1741478399999, "quote_volume": 4584933.54114, "trades": 17105, "taker_buy_base": 149253.093, "taker_buy_quote": 1808147.1757 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 12.02, "high": 12.17, "low": 10.49, "close": 10.71, "volume": 742316.672, "close_time": 1741564799999, "quote_volume": 8291497.43688, "trades": 26032, "taker_buy_base": 333604.508, "taker_buy_quote": 3729533.2332 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 10.72, "high": 11.59, "low": 10.18, "close": 10.29, "volume": 850959.447, "close_time": 1741651199999, "quote_volume": 9207474.44044, "trades": 29267, "taker_buy_base": 364046.606, "taker_buy_quote": 3949544.8946 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 10.3, "high": 10.89, "low": 9.54, "close": 10.51, "volume": 1090124.431, "close_time": 1741737599999, "quote_volume": 11213724.57013, "trades": 31717, "taker_buy_base": 541082.091, "taker_buy_quote": 5567695.95992 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 10.51, "high": 10.84, "low": 10.03, "close": 10.57, "volume": 924679.237, "close_time": 1741823999999, "quote_volume": 9623234.27696, "trades": 28430, "taker_buy_base": 419161.644, "taker_buy_quote": 4365361.32709 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 10.57, "high": 12.49, "low": 10.28, "close": 10.72, "volume": 1477488.88, "close_time": 1741910399999, "quote_volume": 16027454.43139, "trades": 53069, "taker_buy_base": 747363.348, "taker_buy_quote": 8129011.38113 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 10.73, "high": 12.34, "low": 10.67, "close": 11.88, "volume": 1461327.047, "close_time": 1741996799999, "quote_volume": 17190457.59401, "trades": 51230, "taker_buy_base": 747176.953, "taker_buy_quote": 8788730.42032 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 11.88, "high": 12.49, "low": 11.83, "close": 12.18, "volume": 845557.073, "close_time": 1742083199999, "quote_volume": 10277226.91418, "trades": 36245, "taker_buy_base": 424014.898, "taker_buy_quote": 5160034.84922 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 12.2, "high": 12.2, "low": 11.04, "close": 11.22, "volume": 722454.452, "close_time": 1742169599999, "quote_volume": 8347378.84141, "trades": 28432, "taker_buy_base": 320242.756, "taker_buy_quote": 3696768.60243 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 11.22, "high": 11.64, "low": 11.12, "close": 11.42, "volume": 669389.099, "close_time": 1742255999999, "quote_volume": 7616056.84341, "trades": 28703, "taker_buy_base": 317486.654, "taker_buy_quote": 3612390.66908 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 11.42, "high": 11.42, "low": 10.78, "close": 11.02, "volume": 589554.661, "close_time": 1742342399999, "quote_volume": 6473478.02061, "trades": 27226, "taker_buy_base": 270286.025, "taker_buy_quote": 2967956.30604 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 11.02, "high": 11.7, "low": 10.9, "close": 11.65, "volume": 948616.56, "close_time": 1742428799999, "quote_volume": 10697249.9736, "trades": 40411, "taker_buy_base": 413452.938, "taker_buy_quote": 4657785.88173 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 11.65, "high": 11.77, "low": 10.99, "close": 11.05, "volume": 709932.673, "close_time": 1742515199999, "quote_volume": 8036817.65545, "trades": 32907, "taker_buy_base": 339755.607, "taker_buy_quote": 3847101.73042 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 11.04, "high": 11.16, "low": 10.66, "close": 10.86, "volume": 505678.205, "close_time": 1742601599999, "quote_volume": 5508270.05375, "trades": 25906, "taker_buy_base": 230431.03, "taker_buy_quote": 2509493.06794 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 10.86, "high": 11.21, "low": 10.67, "close": 10.74, "volume": 469958.246, "close_time": 1742687999999, "quote_volume": 5154955.63632, "trades": 21276, "taker_buy_base": 214519.254, "taker_buy_quote": 2354803.73658 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 10.74, "high": 12.48, "low": 10.69, "close": 11.51, "volume": 1821426.168, "close_time": 1742774399999, "quote_volume": 21355749.38224, "trades": 70273, "taker_buy_base": 920136.348, "taker_buy_quote": 10810132.89517 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 11.51, "high": 12.06, "low": 11.38, "close": 11.9, "volume": 1109187.102, "close_time": 1742860799999, "quote_volume": 13087809.98773, "trades": 50874, "taker_buy_base": 581954.463, "taker_buy_quote": 6867785.61514 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 11.89, "high": 11.89, "low": 11.3, "close": 11.61, "volume": 673030.601, "close_time": 1742947199999, "quote_volume": 7771401.99111, "trades": 32366, "taker_buy_base": 304217.895, "taker_buy_quote": 3514150.97375 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 11.61, "high": 12.1, "low": 11.23, "close": 11.39, "volume": 749627.138, "close_time": 1743033599999, "quote_volume": 8730169.59174, "trades": 34795, "taker_buy_base": 358638.641, "taker_buy_quote": 4183704.85257 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 11.4, "high": 11.67, "low": 11.03, "close": 11.1, "volume": 462968.572, "close_time": 1743119999999, "quote_volume": 5237639.83561, "trades": 21699, "taker_buy_base": 210070.683, "taker_buy_quote": 2377100.22659 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 11.1, "high": 11.22, "low": 10.1, "close": 10.34, "volume": 816093.622, "close_time": 1743206399999, "quote_volume": 8536782.66891, "trades": 32205, "taker_buy_base": 379196.854, "taker_buy_quote": 3960403.83862 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 10.34, "high": 10.45, "low": 9.85, "close": 10.08, "volume": 442578.82, "close_time": 1743292799999, "quote_volume": 4463117.92937, "trades": 22884, "taker_buy_base": 209701.217, "taker_buy_quote": 2115120.59053 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 10.06, "high": 10.37, "low": 9.96, "close": 10.22, "volume": 357144.372, "close_time": 1743379199999, "quote_volume": 3628701.71571, "trades": 17330, "taker_buy_base": 178520.958, "taker_buy_quote": 1813042.56331 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 10.22, "high": 10.31, "low": 9.88, "close": 10.01, "volume": 575554.455, "close_time": 1743465599999, "quote_volume": 5811442.12905, "trades": 24389, "taker_buy_base": 284569.602, "taker_buy_quote": 2873493.31301 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 10.01, "high": 10.46, "low": 9.96, "close": 10.39, "volume": 676349.361, "close_time": 1743551999999, "quote_volume": 6949401.27132, "trades": 30965, "taker_buy_base": 318351.646, "taker_buy_quote": 3274306.45487 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 10.39, "high": 10.68, "low": 8.98, "close": 9.16, "volume": 1834959.638, "close_time": 1743638399999, "quote_volume": 18515790.38609, "trades": 63498, "taker_buy_base": 803742.106, "taker_buy_quote": 8110655.39547 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 9.17, "high": 9.49, "low": 8.74, "close": 9.47, "volume": 1144316.558, "close_time": 1743724799999, "quote_volume": 10479966.50689, "trades": 39757, "taker_buy_base": 537679.665, "taker_buy_quote": 4917905.57358 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 9.48, "high": 9.63, "low": 9.12, "close": 9.35, "volume": 823939.346, "close_time": 1743811199999, "quote_volume": 7713020.13038, "trades": 34914, "taker_buy_base": 412869.685, "taker_buy_quote": 3865395.48718 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 9.35, "high": 9.46, "low": 9.06, "close": 9.23, "volume": 327704.81, "close_time": 1743897599999, "quote_volume": 3029868.28855, "trades": 17288, "taker_buy_base": 154599.09, "taker_buy_quote": 1429571.90154 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 9.23, "high": 9.27, "low": 7.72, "close": 7.92, "volume": 1343284.008, "close_time": 1743983999999, "quote_volume": 11320240.18875, "trades": 174436, "taker_buy_base": 637495.486, "taker_buy_quote": 5372555.34117 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 7.93, "high": 8.27, "low": 7.14, "close": 7.82, "volume": 2219813.606, "close_time": 1744070399999, "quote_volume": 17114887.82027, "trades": 338441, "taker_buy_base": 1159728.364, "taker_buy_quote": 8928352.23518 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 7.83, "high": 8.05, "low": 7.44, "close": 7.56, "volume": 938945.35, "close_time": 1744156799999, "quote_volume": 7268713.21978, "trades": 121220, "taker_buy_base": 444347.671, "taker_buy_quote": 3439323.40749 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 7.57, "high": 8.38, "low": 7.22, "close": 8.17, "volume": 2068244.499, "close_time": 1744243199999, "quote_volume": 16269874.08595, "trades": 180749, "taker_buy_base": 1054798.037, "taker_buy_quote": 8282567.59299 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 8.16, "high": 8.22, "low": 7.66, "close": 7.91, "volume": 875571.267, "close_time": 1744329599999, "quote_volume": 6963501.53304, "trades": 30266, "taker_buy_base": 431572.753, "taker_buy_quote": 3436044.50887 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 7.91, "high": 8.2, "low": 7.88, "close": 8.05, "volume": 866381.979, "close_time": 1744415999999, "quote_volume": 6964746.08808, "trades": 29588, "taker_buy_base": 438091.288, "taker_buy_quote": 3523824.88995 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 8.06, "high": 8.78, "low": 7.94, "close": 8.69, "volume": 826283.821, "close_time": 1744502399999, "quote_volume": 6872598.41605, "trades": 28709, "taker_buy_base": 414947.553, "taker_buy_quote": 3449962.89709 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 8.69, "high": 8.78, "low": 8.05, "close": 8.27, "volume": 1113982.727, "close_time": 1744588799999, "quote_volume": 9462900.81694, "trades": 39412, "taker_buy_base": 568393.535, "taker_buy_quote": 4828970.88949 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 8.26, "high": 8.51, "low": 7.85, "close": 7.88, "volume": 1115546.998, "close_time": 1744675199999, "quote_volume": 9167516.28187, "trades": 38528, "taker_buy_base": 510634.868, "taker_buy_quote": 4199845.2461 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 7.88, "high": 8.22, "low": 7.77, "close": 7.83, "volume": 838873.495, "close_time": 1744761599999, "quote_volume": 6659649.21151, "trades": 26975, "taker_buy_base": 388343.841, "taker_buy_quote": 3084433.14917 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 7.82, "high": 8.1, "low": 7.58, "close": 7.72, "volume": 1126936.337, "close_time": 1744847999999, "quote_volume": 8873037.98951, "trades": 30883, "taker_buy_base": 544559.86, "taker_buy_quote": 4289010.42539 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 7.72, "high": 7.89, "low": 7.39, "close": 7.57, "volume": 1193483.401, "close_time": 1744934399999, "quote_volume": 9108049.78005, "trades": 32471, "taker_buy_base": 584176.734, "taker_buy_quote": 4458654.11648 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 7.57, "high": 7.87, "low": 7.48, "close": 7.79, "volume": 668711.177, "close_time": 1745020799999, "quote_volume": 5114516.26429, "trades": 19556, "taker_buy_base": 342590.195, "taker_buy_quote": 2621119.4082 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 7.79, "high": 8.71, "low": 7.75, "close": 8.41, "volume": 2411145.638, "close_time": 1745107199999, "quote_volume": 20165619.438, "trades": 61928, "taker_buy_base": 1178847.609, "taker_buy_quote": 9877646.49452 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 8.41, "high": 8.63, "low": 8.03, "close": 8.17, "volume": 773022.496, "close_time": 1745193599999, "quote_volume": 6381296.1795, "trades": 21962, "taker_buy_base": 383893.963, "taker_buy_quote": 3173429.21028 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 8.18, "high": 8.5, "low": 8.14, "close": 8.32, "volume": 800754.482, "close_time": 1745279999999, "quote_volume": 6659976.31694, "trades": 26523, "taker_buy_base": 399033.651, "taker_buy_quote": 3320592.03721 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 8.32, "high": 9.27, "low": 8.15, "close": 9.23, "volume": 1534361.208, "close_time": 1745366399999, "quote_volume": 13488929.67415, "trades": 62582, "taker_buy_base": 772587.719, "taker_buy_quote": 6807028.79543 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 9.23, "high": 16.08, "low": 9.13, "close": 13.29, "volume": 10171198.603, "close_time": 1745452799999, "quote_volume": 129868319.00158, "trades": 826845, "taker_buy_base": 5166762.314, "taker_buy_quote": 65960120.10648 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 13.29, "high": 13.59, "low": 11.56, "close": 12.23, "volume": 5058267.011, "close_time": 1745539199999, "quote_volume": 62314644.68266, "trades": 206951, "taker_buy_base": 2441254.239, "taker_buy_quote": 30105373.60882 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 12.22, "high": 14.43, "low": 11.8, "close": 13.35, "volume": 4562662.491, "close_time": 1745625599999, "quote_volume": 60193863.37887, "trades": 138111, "taker_buy_base": 2319666.446, "taker_buy_quote": 30614377.31494 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 13.37, "high": 16.45, "low": 13.23, "close": 15.62, "volume": 7375240.593, "close_time": 1745711999999, "quote_volume": 111999025.95195, "trades": 249584, "taker_buy_base": 3666196.218, "taker_buy_quote": 55586555.7216 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 15.62, "high": 15.8, "low": 14.19, "close": 14.87, "volume": 3282691.309, "close_time": 1745798399999, "quote_volume": 48978648.05438, "trades": 129804, "taker_buy_base": 1579096.499, "taker_buy_quote": 23564028.6746 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 14.88, "high": 15.63, "low": 14.13, "close": 14.68, "volume": 3675313.984, "close_time": 1745884799999, "quote_volume": 54787265.86755, "trades": 138164, "taker_buy_base": 1791787.926, "taker_buy_quote": 26713937.13334 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 14.69, "high": 14.89, "low": 12.69, "close": 12.98, "volume": 3105642.723, "close_time": 1745971199999, "quote_volume": 42598097.83467, "trades": 95269, "taker_buy_base": 1409605.022, "taker_buy_quote": 19332346.98077 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 12.97, "high": 13.49, "low": 12.03, "close": 13.16, "volume": 2130919.857, "close_time": 1746057599999, "quote_volume": 27386767.75139, "trades": 99556, "taker_buy_base": 1065410.5, "taker_buy_quote": 13703996.87176 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 13.17, "high": 13.5, "low": 12.58, "close": 12.75, "volume": 1737254.344, "close_time": 1746143999999, "quote_volume": 22706488.4776, "trades": 103972, "taker_buy_base": 838505.607, "taker_buy_quote": 10968646.77809 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 12.76, "high": 13.34, "low": 12.31, "close": 13.22, "volume": 1487787.44, "close_time": 1746230399999, "quote_volume": 19013138.32939, "trades": 85261, "taker_buy_base": 724823.4, "taker_buy_quote": 9276308.56072 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 13.22, "high": 13.32, "low": 10.35, "close": 11.32, "volume": 2151455.817, "close_time": 1746316799999, "quote_volume": 25278321.24448, "trades": 89293, "taker_buy_base": 1029802.324, "taker_buy_quote": 12110582.57424 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 11.32, "high": 11.48, "low": 10.76, "close": 10.97, "volume": 1401470.321, "close_time": 1746403199999, "quote_volume": 15542884.11121, "trades": 54558, "taker_buy_base": 694338.449, "taker_buy_quote": 7707039.115 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 10.97, "high": 11.62, "low": 10.76, "close": 11.18, "volume": 2036074.298, "close_time": 1746489599999, "quote_volume": 22781928.74193, "trades": 57508, "taker_buy_base": 1002681.06, "taker_buy_quote": 11227399.6578 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 11.17, "high": 11.24, "low": 10.39, "close": 11.06, "volume": 1566262.736, "close_time": 1746575999999, "quote_volume": 16877759.77044, "trades": 46914, "taker_buy_base": 748019.289, "taker_buy_quote": 8063964.65119 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 11.06, "high": 11.25, "low": 10.67, "close": 10.98, "volume": 898523.788, "close_time": 1746662399999, "quote_volume": 9820388.92058, "trades": 30454, "taker_buy_base": 447016.698, "taker_buy_quote": 4887156.78037 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 10.99, "high": 12.76, "low": 10.96, "close": 12.59, "volume": 3269850.832, "close_time": 1746748799999, "quote_volume": 39990880.71268, "trades": 111555, "taker_buy_base": 1616897.718, "taker_buy_quote": 19766277.60239 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 12.59, "high": 14.92, "low": 12.43, "close": 14.27, "volume": 5427936.167, "close_time": 1746835199999, "quote_volume": 76031534.41475, "trades": 199359, "taker_buy_base": 2817671.407, "taker_buy_quote": 39473874.60499 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 14.27, "high": 15.3, "low": 13.74, "close": 14.94, "volume": 2501629.734, "close_time": 1746921599999, "quote_volume": 35913004.31376, "trades": 106745, "taker_buy_base": 1238154.412, "taker_buy_quote": 17806636.70924 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 14.93, "high": 15.22, "low": 13.37, "close": 13.75, "volume": 2573256.257, "close_time": 1747007999999, "quote_volume": 35974849.90161, "trades": 96120, "taker_buy_base": 1245202.789, "taker_buy_quote": 17416985.7633 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 13.75, "high": 14.73, "low": 12.15, "close": 13.07, "volume": 5813126.956, "close_time": 1747094399999, "quote_volume": 78190809.83185, "trades": 165710, "taker_buy_base": 2837787.296, "taker_buy_quote": 38212572.10379 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 13.07, "high": 13.88, "low": 12.29, "close": 13.77, "volume": 2632996.354, "close_time": 1747180799999, "quote_volume": 34413164.50484, "trades": 84040, "taker_buy_base": 1329137.306, "taker_buy_quote": 17400104.06816 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 13.77, "high": 13.98, "low": 12.94, "close": 13.37, "volume": 1585052.211, "close_time": 1747267199999, "quote_volume": 21278565.14763, "trades": 63318, "taker_buy_base": 760261.121, "taker_buy_quote": 10215831.10866 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 13.37, "high": 13.58, "low": 12.34, "close": 12.78, "volume": 1521622.205, "close_time": 1747353599999, "quote_volume": 19543478.36014, "trades": 72561, "taker_buy_base": 736578.166, "taker_buy_quote": 9458353.8586 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 12.77, "high": 13.15, "low": 12.46, "close": 12.64, "volume": 922122.266, "close_time": 1747439999999, "quote_volume": 11877137.82492, "trades": 43119, "taker_buy_base": 459850.771, "taker_buy_quote": 5930134.58371 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 12.63, "high": 13.31, "low": 12.21, "close": 12.66, "volume": 1445524.835, "close_time": 1747526399999, "quote_volume": 18380016.30944, "trades": 61821, "taker_buy_base": 711740.481, "taker_buy_quote": 9054201.04386 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 12.67, "high": 13.6, "low": 12.61, "close": 13.25, "volume": 1698448.682, "close_time": 1747612799999, "quote_volume": 22185730.8097, "trades": 67207, "taker_buy_base": 861419.887, "taker_buy_quote": 11265487.36961 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 13.25, "high": 13.36, "low": 12.32, "close": 12.87, "volume": 1134078.296, "close_time": 1747699199999, "quote_volume": 14447886.12303, "trades": 53690, "taker_buy_base": 543663.429, "taker_buy_quote": 6931178.6174 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 12.87, "high": 14.67, "low": 12.71, "close": 14.45, "volume": 2174766.213, "close_time": 1747785599999, "quote_volume": 29418648.60474, "trades": 95569, "taker_buy_base": 1145437.458, "taker_buy_quote": 15534004.23264 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 14.45, "high": 15.22, "low": 13.86, "close": 14.39, "volume": 3754123.718, "close_time": 1747871999999, "quote_volume": 54204347.60201, "trades": 141947, "taker_buy_base": 1855972.268, "taker_buy_quote": 26816828.9906 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 14.39, "high": 15.94, "low": 13.92, "close": 14.73, "volume": 3821506.238, "close_time": 1747958399999, "quote_volume": 57628336.03845, "trades": 147655, "taker_buy_base": 1948923.385, "taker_buy_quote": 29436793.16232 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 14.73, "high": 14.73, "low": 12.41, "close": 12.54, "volume": 4526293.713, "close_time": 1748044799999, "quote_volume": 61367289.74731, "trades": 141572, "taker_buy_base": 2171099.094, "taker_buy_quote": 29452622.36688 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 12.54, "high": 13.15, "low": 12.44, "close": 12.93, "volume": 1211135.379, "close_time": 1748131199999, "quote_volume": 15618395.26904, "trades": 46666, "taker_buy_base": 618012.023, "taker_buy_quote": 7972361.04308 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 12.92, "high": 12.94, "low": 12.27, "close": 12.82, "volume": 1034842.663, "close_time": 1748217599999, "quote_volume": 13031575.67899, "trades": 35801, "taker_buy_base": 490024.08, "taker_buy_quote": 6178357.06353 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 12.82, "high": 13.29, "low": 12.55, "close": 12.73, "volume": 1165880.077, "close_time": 1748303999999, "quote_volume": 14984887.8772, "trades": 42193, "taker_buy_base": 572315.428, "taker_buy_quote": 7358644.46221 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 12.74, "high": 13.07, "low": 12.38, "close": 12.78, "volume": 1044779.532, "close_time": 1748390399999, "quote_volume": 13387579.98178, "trades": 38163, "taker_buy_base": 497650.841, "taker_buy_quote": 6382128.28788 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 12.78, "high": 12.9, "low": 12.06, "close": 12.48, "volume": 1047361.335, "close_time": 1748476799999, "quote_volume": 13041069.38444, "trades": 33328, "taker_buy_base": 474261.603, "taker_buy_quote": 5892130.15678 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 12.49, "high": 12.76, "low": 11.85, "close": 11.94, "volume": 1202442.918, "close_time": 1748563199999, "quote_volume": 14679223.33936, "trades": 41674, "taker_buy_base": 598532.623, "taker_buy_quote": 7299153.79952 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 11.94, "high": 12.01, "low": 10.67, "close": 10.84, "volume": 1888181.103, "close_time": 1748649599999, "quote_volume": 21393390.03548, "trades": 69141, "taker_buy_base": 882806.556, "taker_buy_quote": 10009398.0103 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 10.84, "high": 11.42, "low": 10.43, "close": 11.25, "volume": 1140481.29, "close_time": 1748735999999, "quote_volume": 12502038.9386, "trades": 47595, "taker_buy_base": 561146.536, "taker_buy_quote": 6154602.07126 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 11.25, "high": 11.42, "low": 10.95, "close": 11.39, "volume": 480920.918, "close_time": 1748822399999, "quote_volume": 5403395.79898, "trades": 17036, "taker_buy_base": 225207.348, "taker_buy_quote": 2531341.74245 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 11.39, "high": 11.41, "low": 11.03, "close": 11.33, "volume": 454131.145, "close_time": 1748908799999, "quote_volume": 5093959.90025, "trades": 17550, "taker_buy_base": 218744.685, "taker_buy_quote": 2454437.65302 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 11.32, "high": 11.91, "low": 11.09, "close": 11.19, "volume": 1210946.807, "close_time": 1748995199999, "quote_volume": 13872977.79776, "trades": 35899, "taker_buy_base": 582716.449, "taker_buy_quote": 6681739.02369 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 11.19, "high": 11.26, "low": 10.75, "close": 10.8, "volume": 589771.265, "close_time": 1749081599999, "quote_volume": 6505563.89114, "trades": 18603, "taker_buy_base": 267200.607, "taker_buy_quote": 2951061.28311 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 10.79, "high": 10.99, "low": 9.33, "close": 9.73, "volume": 2709212.024, "close_time": 1749167999999, "quote_volume": 26999417.44092, "trades": 70055, "taker_buy_base": 1292685.096, "taker_buy_quote": 12891548.27304 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 9.73, "high": 10.96, "low": 9.62, "close": 10.12, "volume": 2052150.126, "close_time": 1749254399999, "quote_volume": 20776245.68377, "trades": 55739, "taker_buy_base": 1038142.684, "taker_buy_quote": 10525520.16583 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 10.13, "high": 10.55, "low": 10.05, "close": 10.39, "volume": 668070.085, "close_time": 1749340799999, "quote_volume": 6929247.14279, "trades": 18191, "taker_buy_base": 340976.328, "taker_buy_quote": 3536920.79592 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 10.38, "high": 10.56, "low": 10.18, "close": 10.41, "volume": 577688.211, "close_time": 1749427199999, "quote_volume": 5992585.78, "trades": 15937, "taker_buy_base": 285684.239, "taker_buy_quote": 2965398.29261 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 10.41, "high": 10.89, "low": 10.26, "close": 10.86, "volume": 618420.413, "close_time": 1749513599999, "quote_volume": 6539239.36985, "trades": 19230, "taker_buy_base": 300676.599, "taker_buy_quote": 3183111.92174 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 10.85, "high": 11.03, "low": 10.6, "close": 10.97, "volume": 787022.908, "close_time": 1749599999999, "quote_volume": 8518607.20602, "trades": 26753, "taker_buy_base": 393873.101, "taker_buy_quote": 4267095.48528 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 10.97, "high": 11.15, "low": 10.54, "close": 10.71, "volume": 881852.961, "close_time": 1749686399999, "quote_volume": 9615275.25745, "trades": 31690, "taker_buy_base": 435993.873, "taker_buy_quote": 4760178.15401 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 10.71, "high": 10.73, "low": 9.89, "close": 10.13, "volume": 790369.655, "close_time": 1749772799999, "quote_volume": 8158492.74494, "trades": 25247, "taker_buy_base": 344214.751, "taker_buy_quote": 3554465.62857 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 10.12, "high": 10.29, "low": 9.69, "close": 10.23, "volume": 1169367.03, "close_time": 1749859199999, "quote_volume": 11609716.09452, "trades": 36571, "taker_buy_base": 554182.788, "taker_buy_quote": 5504275.44658 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 10.22, "high": 10.7, "low": 9.86, "close": 10.03, "volume": 851027.96, "close_time": 1749945599999, "quote_volume": 8663303.65279, "trades": 28219, "taker_buy_base": 399309.736, "taker_buy_quote": 4070430.7774 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 10.03, "high": 10.11, "low": 9.82, "close": 9.97, "volume": 468013.452, "close_time": 1750031999999, "quote_volume": 4673686.13068, "trades": 14872, "taker_buy_base": 228102.085, "taker_buy_quote": 2278324.40883 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 9.97, "high": 10.19, "low": 9.57, "close": 9.65, "volume": 816916.526, "close_time": 1750118399999, "quote_volume": 8136213.40938, "trades": 20471, "taker_buy_base": 409108.807, "taker_buy_quote": 4069740.59288 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 9.66, "high": 9.84, "low": 9.32, "close": 9.52, "volume": 597478.782, "close_time": 1750204799999, "quote_volume": 5726091.46403, "trades": 18988, "taker_buy_base": 280678.584, "taker_buy_quote": 2691677.11188 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 9.53, "high": 9.6, "low": 9.1, "close": 9.38, "volume": 558107.357, "close_time": 1750291199999, "quote_volume": 5202722.09852, "trades": 15913, "taker_buy_base": 281951.935, "taker_buy_quote": 2628167.52571 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 9.39, "high": 9.45, "low": 9.2, "close": 9.36, "volume": 330342.049, "close_time": 1750377599999, "quote_volume": 3082710.4599, "trades": 10701, "taker_buy_base": 168829.057, "taker_buy_quote": 1575863.55888 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 9.36, "high": 9.46, "low": 8.89, "close": 9.19, "volume": 574576.04, "close_time": 1750463999999, "quote_volume": 5291095.86136, "trades": 16375, "taker_buy_base": 278881.664, "taker_buy_quote": 2572475.67958 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 9.2, "high": 9.36, "low": 8.57, "close": 8.98, "volume": 398096.816, "close_time": 1750550399999, "quote_volume": 3579757.22404, "trades": 12917, "taker_buy_base": 179234.916, "taker_buy_quote": 1612214.11668 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 8.98, "high": 9.06, "low": 8.3, "close": 8.74, "volume": 937972.592, "close_time": 1750636799999, "quote_volume": 8094595.1263, "trades": 23044, "taker_buy_base": 443058.096, "taker_buy_quote": 3826620.80741 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 8.73, "high": 9.34, "low": 8.51, "close": 9.3, "volume": 1262136.818, "close_time": 1750723199999, "quote_volume": 11160987.82373, "trades": 25372, "taker_buy_base": 638887.585, "taker_buy_quote": 5638963.1677 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 9.3, "high": 9.51, "low": 9.15, "close": 9.3, "volume": 1216748.493, "close_time": 1750809599999, "quote_volume": 11310918.33122, "trades": 21303, "taker_buy_base": 627082.628, "taker_buy_quote": 5831981.18155 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 9.3, "high": 9.33, "low": 8.89, "close": 8.94, "volume": 987657.995, "close_time": 1750895999999, "quote_volume": 9008672.0928, "trades": 15919, "taker_buy_base": 463609.886, "taker_buy_quote": 4231640.54835 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 8.95, "high": 9.1, "low": 8.76, "close": 8.97, "volume": 946751.165, "close_time": 1750982399999, "quote_volume": 8454621.94093, "trades": 18251, "taker_buy_base": 534975.196, "taker_buy_quote": 4776312.73237 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 8.97, "high": 9.07, "low": 8.84, "close": 9.02, "volume": 490636.063, "close_time": 1751068799999, "quote_volume": 4394189.51322, "trades": 11077, "taker_buy_base": 225410.259, "taker_buy_quote": 2020344.55571 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 9.01, "high": 9.13, "low": 8.95, "close": 9.12, "volume": 352418.73, "close_time": 1751155199999, "quote_volume": 3183581.22347, "trades": 8914, "taker_buy_base": 179220.389, "taker_buy_quote": 1619009.79039 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 9.12, "high": 9.3, "low": 9.0, "close": 9.24, "volume": 298530.053, "close_time": 1751241599999, "quote_volume": 2718560.34916, "trades": 8511, "taker_buy_base": 157946.936, "taker_buy_quote": 1440410.44284 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 9.25, "high": 9.25, "low": 8.82, "close": 8.9, "volume": 451791.478, "close_time": 1751327999999, "quote_volume": 4059853.38834, "trades": 11951, "taker_buy_base": 192194.069, "taker_buy_quote": 1727869.26654 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 8.89, "high": 9.02, "low": 8.52, "close": 8.59, "volume": 493280.405, "close_time": 1751414399999, "quote_volume": 4301764.379, "trades": 12454, "taker_buy_base": 199007.257, "taker_buy_quote": 1737008.95087 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 8.58, "high": 8.99, "low": 8.5, "close": 8.83, "volume": 525220.933, "close_time": 1751500799999, "quote_volume": 4605740.26162, "trades": 13964, "taker_buy_base": 268823.193, "taker_buy_quote": 2358192.80708 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 8.84, "high": 9.06, "low": 8.81, "close": 8.92, "volume": 467454.132, "close_time": 1751587199999, "quote_volume": 4177390.51497, "trades": 15119, "taker_buy_base": 230357.247, "taker_buy_quote": 2059676.34137 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 8.92, "high": 8.93, "low": 8.45, "close": 8.51, "volume": 403833.06, "close_time": 1751673599999, "quote_volume": 3502039.10788, "trades": 9903, "taker_buy_base": 185313.725, "taker_buy_quote": 1607735.66051 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 8.51, "high": 8.64, "low": 8.44, "close": 8.54, "volume": 227624.844, "close_time": 1751759999999, "quote_volume": 1948532.10837, "trades": 6059, "taker_buy_base": 113278.839, "taker_buy_quote": 969394.67032 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 8.53, "high": 8.73, "low": 8.47, "close": 8.63, "volume": 251053.693, "close_time": 1751846399999, "quote_volume": 2153877.58914, "trades": 7059, "taker_buy_base": 115672.573, "taker_buy_quote": 992845.72471 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 8.63, "high": 8.71, "low": 8.52, "close": 8.58, "volume": 282054.112, "close_time": 1751932799999, "quote_volume": 2429978.254, "trades": 6929, "taker_buy_base": 137829.273, "taker_buy_quote": 1187910.99593 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 8.57, "high": 8.68, "low": 8.45, "close": 8.62, "volume": 310740.992, "close_time": 1752019199999, "quote_volume": 2655910.35729, "trades": 7120, "taker_buy_base": 145803.18, "taker_buy_quote": 1247093.81607 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 8.63, "high": 9.08, "low": 8.57, "close": 9.06, "volume": 652837.182, "close_time": 1752105599999, "quote_volume": 5766433.34286, "trades": 15829, "taker_buy_base": 349118.536, "taker_buy_quote": 3085584.06995 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 9.06, "high": 9.84, "low": 8.98, "close": 9.8, "volume": 1000523.537, "close_time": 1752191999999, "quote_volume": 9418934.95507, "trades": 27818, "taker_buy_base": 549178.37, "taker_buy_quote": 5168639.28027 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 9.82, "high": 10.43, "low": 9.66, "close": 9.92, "volume": 1619386.835, "close_time": 1752278399999, "quote_volume": 16331336.92021, "trades": 42749, "taker_buy_base": 836437.449, "taker_buy_quote": 8442538.63505 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 9.92, "high": 10.0, "low": 9.37, "close": 9.6, "volume": 568557.635, "close_time": 1752364799999, "quote_volume": 5501014.87392, "trades": 17145, "taker_buy_base": 279021.287, "taker_buy_quote": 2698784.23632 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 9.61, "high": 9.89, "low": 9.47, "close": 9.54, "volume": 527490.577, "close_time": 1752451199999, "quote_volume": 5127043.68591, "trades": 18606, "taker_buy_base": 256467.78, "taker_buy_quote": 2494030.64338 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 9.54, "high": 9.96, "low": 9.24, "close": 9.43, "volume": 784846.623, "close_time": 1752537599999, "quote_volume": 7573350.7052, "trades": 22387, "taker_buy_base": 389988.055, "taker_buy_quote": 3766092.39558 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 9.43, "high": 9.51, "low": 9.01, "close": 9.49, "volume": 684782.798, "close_time": 1752623999999, "quote_volume": 6306937.34787, "trades": 19317, "taker_buy_base": 327725.127, "taker_buy_quote": 3021864.76294 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 9.48, "high": 10.45, "low": 9.34, "close": 9.87, "volume": 1820963.163, "close_time": 1752710399999, "quote_volume": 18166161.29276, "trades": 43855, "taker_buy_base": 894271.791, "taker_buy_quote": 8936501.96358 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 9.87, "high": 10.28, "low": 9.59, "close": 10.0, "volume": 1196601.382, "close_time": 1752796799999, "quote_volume": 11894118.29969, "trades": 36992, "taker_buy_base": 598469.433, "taker_buy_quote": 5953554.02386 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 10.0, "high": 10.94, "low": 9.78, "close": 10.01, "volume": 1526549.093, "close_time": 1752883199999, "quote_volume": 15777933.00474, "trades": 46959, "taker_buy_base": 770112.71, "taker_buy_quote": 7970976.67064 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 10.0, "high": 10.24, "low": 9.76, "close": 10.16, "volume": 472769.632, "close_time": 1752969599999, "quote_volume": 4748850.92889, "trades": 18233, "taker_buy_base": 238510.165, "taker_buy_quote": 2397039.26783 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 10.17, "high": 10.92, "low": 10.11, "close": 10.75, "volume": 1140882.163, "close_time": 1753055999999, "quote_volume": 12064897.80237, "trades": 38371, "taker_buy_base": 570581.798, "taker_buy_quote": 6042511.4577 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 10.75, "high": 11.92, "low": 10.46, "close": 11.22, "volume": 2251923.911, "close_time": 1753142399999, "quote_volume": 25669317.04181, "trades": 65188, "taker_buy_base": 1167108.879, "taker_buy_quote": 13313652.56124 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 11.22, "high": 11.35, "low": 10.54, "close": 11.16, "volume": 1569120.481, "close_time": 1753228799999, "quote_volume": 17058950.33016, "trades": 50714, "taker_buy_base": 748398.564, "taker_buy_quote": 8139064.18865 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 11.17, "high": 11.17, "low": 9.81, "close": 10.14, "volume": 1040225.394, "close_time": 1753315199999, "quote_volume": 10860717.50667, "trades": 40458, "taker_buy_base": 447540.629, "taker_buy_quote": 4661465.44212 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 10.13, "high": 10.25, "low": 9.51, "close": 10.0, "volume": 1093295.318, "close_time": 1753401599999, "quote_volume": 10827808.88391, "trades": 31681, "taker_buy_base": 607648.165, "taker_buy_quote": 6014100.93959 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 10.0, "high": 10.13, "low": 9.65, "close": 10.12, "volume": 660849.919, "close_time": 1753487999999, "quote_volume": 6510049.38456, "trades": 22611, "taker_buy_base": 318716.847, "taker_buy_quote": 3143663.50298 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 10.12, "high": 10.29, "low": 10.0, "close": 10.15, "volume": 252037.788, "close_time": 1753574399999, "quote_volume": 2558280.70729, "trades": 8177, "taker_buy_base": 124863.103, "taker_buy_quote": 1268182.70845 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 10.15, "high": 10.41, "low": 10.03, "close": 10.32, "volume": 322864.271, "close_time": 1753660799999, "quote_volume": 3309949.87236, "trades": 10905, "taker_buy_base": 165153.961, "taker_buy_quote": 1695632.92154 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 10.33, "high": 10.52, "low": 9.66, "close": 9.72, "volume": 628562.246, "close_time": 1753747199999, "quote_volume": 6321123.80932, "trades": 16720, "taker_buy_base": 252034.855, "taker_buy_quote": 2547631.80973 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 9.72, "high": 9.82, "low": 9.31, "close": 9.49, "volume": 571407.061, "close_time": 1753833599999, "quote_volume": 5475279.03441, "trades": 16895, "taker_buy_base": 263223.695, "taker_buy_quote": 2524262.26415 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 9.5, "high": 9.52, "low": 8.9, "close": 9.3, "volume": 770341.357, "close_time": 1753919999999, "quote_volume": 7106534.75638, "trades": 20135, "taker_buy_base": 367910.529, "taker_buy_quote": 3396272.97509 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 9.3, "high": 9.46, "low": 8.91, "close": 8.94, "volume": 424563.938, "close_time": 1754006399999, "quote_volume": 3917723.32976, "trades": 11203, "taker_buy_base": 196068.715, "taker_buy_quote": 1809227.80469 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 8.95, "high": 8.97, "low": 8.49, "close": 8.71, "volume": 890555.385, "close_time": 1754092799999, "quote_volume": 7825114.89308, "trades": 19891, "taker_buy_base": 437725.011, "taker_buy_quote": 3850045.69384 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 8.71, "high": 8.83, "low": 8.44, "close": 8.61, "volume": 637250.605, "close_time": 1754179199999, "quote_volume": 5506859.97152, "trades": 12818, "taker_buy_base": 339800.424, "taker_buy_quote": 2938686.79096 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 8.61, "high": 8.87, "low": 8.51, "close": 8.82, "volume": 347798.691, "close_time": 1754265599999, "quote_volume": 3046531.56292, "trades": 7372, "taker_buy_base": 167066.969, "taker_buy_quote": 1463795.81201 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 8.83, "high": 9.05, "low": 8.82, "close": 9.04, "volume": 305707.03, "close_time": 1754351999999, "quote_volume": 2727559.02668, "trades": 6302, "taker_buy_base": 155127.74, "taker_buy_quote": 1384544.56662 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 9.04, "high": 9.05, "low": 8.55, "close": 8.68, "volume": 363494.285, "close_time": 1754438399999, "quote_volume": 3187794.51122, "trades": 8697, "taker_buy_base": 177681.75, "taker_buy_quote": 1558219.63974 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 8.69, "high": 8.9, "low": 8.59, "close": 8.86, "volume": 336800.736, "close_time": 1754524799999, "quote_volume": 2944795.43911, "trades": 6131, "taker_buy_base": 169208.471, "taker_buy_quote": 1480122.79084 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 8.86, "high": 9.25, "low": 8.8, "close": 9.25, "volume": 578059.659, "close_time": 1754611199999, "quote_volume": 5179656.16994, "trades": 13285, "taker_buy_base": 288679.659, "taker_buy_quote": 2589289.12959 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 9.25, "high": 9.45, "low": 9.12, "close": 9.39, "volume": 342513.594, "close_time": 1754697599999, "quote_volume": 3174634.97596, "trades": 11545, "taker_buy_base": 174542.327, "taker_buy_quote": 1618831.63456 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 9.41, "high": 9.68, "low": 9.39, "close": 9.53, "volume": 315489.253, "close_time": 1754783999999, "quote_volume": 3015137.91958, "trades": 9271, "taker_buy_base": 165521.878, "taker_buy_quote": 1582638.92504 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 9.52, "high": 9.69, "low": 9.1, "close": 9.28, "volume": 395179.527, "close_time": 1754870399999, "quote_volume": 3706221.66565, "trades": 12799, "taker_buy_base": 176420.152, "taker_buy_quote": 1653077.39859 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 9.27, "high": 9.54, "low": 8.74, "close": 8.8, "volume": 792898.451, "close_time": 1754956799999, "quote_volume": 7236792.86181, "trades": 18826, "taker_buy_base": 376522.428, "taker_buy_quote": 3436330.55649 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 8.79, "high": 9.4, "low": 8.7, "close": 9.22, "volume": 711937.541, "close_time": 1755043199999, "quote_volume": 6407894.80546, "trades": 20035, "taker_buy_base": 364078.083, "taker_buy_quote": 3280844.17216 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 9.23, "high": 9.74, "low": 9.1, "close": 9.63, "volume": 1036510.782, "close_time": 1755129599999, "quote_volume": 9831502.68822, "trades": 29297, "taker_buy_base": 512290.183, "taker_buy_quote": 4864003.53774 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 9.63, "high": 10.22, "low": 8.75, "close": 9.1, "volume": 2190097.141, "close_time": 1755215999999, "quote_volume": 20489732.0026, "trades": 52105, "taker_buy_base": 1006410.017, "taker_buy_quote": 9406638.21705 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 9.09, "high": 9.65, "low": 8.84, "close": 9.25, "volume": 1122425.369, "close_time": 1755302399999, "quote_volume": 10297914.40999, "trades": 34698, "taker_buy_base": 550999.683, "taker_buy_quote": 5051783.55459 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 9.25, "high": 9.34, "low": 9.02, "close": 9.12, "volume": 479747.477, "close_time": 1755388799999, "quote_volume": 4384714.01067, "trades": 15162, "taker_buy_base": 237736.73, "taker_buy_quote": 2172273.73154 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 9.12, "high": 9.56, "low": 9.06, "close": 9.24, "volume": 561963.733, "close_time": 1755475199999, "quote_volume": 5238445.54515, "trades": 15167, "taker_buy_base": 303992.101, "taker_buy_quote": 2834398.67358 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 9.24, "high": 9.25, "low": 8.88, "close": 9.08, "volume": 669823.588, "close_time": 1755561599999, "quote_volume": 6054102.39999, "trades": 19240, "taker_buy_base": 334145.625, "taker_buy_quote": 3022063.74459 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 9.07, "high": 9.14, "low": 8.6, "close": 8.62, "volume": 720467.603, "close_time": 1755647999999, "quote_volume": 6343150.78068, "trades": 20644, "taker_buy_base": 309787.463, "taker_buy_quote": 2729016.96568 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 8.62, "high": 8.94, "low": 8.56, "close": 8.9, "volume": 366648.657, "close_time": 1755734399999, "quote_volume": 3219227.84261, "trades": 12455, "taker_buy_base": 180144.172, "taker_buy_quote": 1582718.00408 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 8.91, "high": 8.95, "low": 8.31, "close": 8.4, "volume": 670115.741, "close_time": 1755820799999, "quote_volume": 5724721.64848, "trades": 14321, "taker_buy_base": 307115.72, "taker_buy_quote": 2624289.51889 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 8.4, "high": 9.02, "low": 8.21, "close": 9.0, "volume": 909228.87, "close_time": 1755907199999, "quote_volume": 7891228.56902, "trades": 22915, "taker_buy_base": 462953.665, "taker_buy_quote": 4022523.95657 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 9.0, "high": 9.02, "low": 8.7, "close": 8.9, "volume": 311794.957, "close_time": 1755993599999, "quote_volume": 2771009.02938, "trades": 9994, "taker_buy_base": 166778.924, "taker_buy_quote": 1482682.39008 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 8.91, "high": 8.95, "low": 8.54, "close": 8.67, "volume": 553715.682, "close_time": 1756079999999, "quote_volume": 4829065.54955, "trades": 17397, "taker_buy_base": 234933.79, "taker_buy_quote": 2049745.7736 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 8.68, "high": 8.77, "low": 8.02, "close": 8.19, "volume": 586922.269, "close_time": 1756166399999, "quote_volume": 4895892.30327, "trades": 15213, "taker_buy_base": 301335.143, "taker_buy_quote": 2516958.84376 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 8.18, "high": 8.52, "low": 8.12, "close": 8.44, "volume": 416025.489, "close_time": 1756252799999, "quote_volume": 3461864.26448, "trades": 10735, "taker_buy_base": 199702.648, "taker_buy_quote": 1661630.89734 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 8.44, "high": 8.51, "low": 8.36, "close": 8.41, "volume": 365727.469, "close_time": 1756339199999, "quote_volume": 3084307.88966, "trades": 9769, "taker_buy_base": 188630.19, "taker_buy_quote": 1591223.42776 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 8.41, "high": 8.68, "low": 8.36, "close": 8.57, "volume": 295001.149, "close_time": 1756425599999, "quote_volume": 2512454.42462, "trades": 8363, "taker_buy_base": 140372.69, "taker_buy_quote": 1195583.30918 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 8.56, "high": 8.6, "low": 8.21, "close": 8.37, "volume": 583431.95, "close_time": 1756511999999, "quote_volume": 4886449.28302, "trades": 11177, "taker_buy_base": 311513.301, "taker_buy_quote": 2610315.03198 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 8.36, "high": 8.42, "low": 8.23, "close": 8.37, "volume": 195096.969, "close_time": 1756598399999, "quote_volume": 1630774.25703, "trades": 4889, "taker_buy_base": 96855.17, "taker_buy_quote": 809739.52719 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 8.37, "high": 8.95, "low": 8.36, "close": 8.62, "volume": 1017042.145, "close_time": 1756684799999, "quote_volume": 8796010.05393, "trades": 17669, "taker_buy_base": 526973.756, "taker_buy_quote": 4560573.27806 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 8.63, "high": 9.23, "low": 8.22, "close": 8.35, "volume": 2203447.219, "close_time": 1756771199999, "quote_volume": 19280213.59212, "trades": 50292, "taker_buy_base": 1098735.479, "taker_buy_quote": 9629853.85821 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 8.34, "high": 8.48, "low": 8.25, "close": 8.39, "volume": 448886.805, "close_time": 1756857599999, "quote_volume": 3754785.26397, "trades": 10418, "taker_buy_base": 209825.914, "taker_buy_quote": 1754828.64661 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 8.4, "high": 8.47, "low": 8.36, "close": 8.44, "volume": 245672.094, "close_time": 1756943999999, "quote_volume": 2066096.03597, "trades": 6048, "taker_buy_base": 119182.471, "taker_buy_quote": 1002643.10563 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 8.44, "high": 8.46, "low": 8.14, "close": 8.28, "volume": 188252.405, "close_time": 1757030399999, "quote_volume": 1560031.75649, "trades": 6047, "taker_buy_base": 97049.705, "taker_buy_quote": 804465.13404 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 8.29, "high": 8.45, "low": 8.26, "close": 8.36, "volume": 255568.176, "close_time": 1757116799999, "quote_volume": 2136555.15573, "trades": 6538, "taker_buy_base": 139302.098, "taker_buy_quote": 1164797.13361 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 8.36, "high": 8.39, "low": 8.28, "close": 8.36, "volume": 112133.551, "close_time": 1757203199999, "quote_volume": 935118.37694, "trades": 3444, "taker_buy_base": 57062.544, "taker_buy_quote": 475961.03344 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 8.36, "high": 8.52, "low": 8.36, "close": 8.48, "volume": 221635.871, "close_time": 1757289599999, "quote_volume": 1876536.10378, "trades": 5501, "taker_buy_base": 105999.453, "taker_buy_quote": 897568.12967 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 8.49, "high": 8.68, "low": 8.45, "close": 8.61, "volume": 448911.533, "close_time": 1757375999999, "quote_volume": 3846060.61822, "trades": 8361, "taker_buy_base": 223822.392, "taker_buy_quote": 1917666.14357 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 8.61, "high": 8.86, "low": 8.54, "close": 8.67, "volume": 399657.782, "close_time": 1757462399999, "quote_volume": 3473630.52735, "trades": 9970, "taker_buy_base": 213588.06, "taker_buy_quote": 1855560.703 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 8.68, "high": 8.9, "low": 8.61, "close": 8.82, "volume": 268049.991, "close_time": 1757548799999, "quote_volume": 2359881.68396, "trades": 7206, "taker_buy_base": 146328.417, "taker_buy_quote": 1288836.36816 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 8.82, "high": 8.86, "low": 8.63, "close": 8.83, "volume": 208881.755, "close_time": 1757635199999, "quote_volume": 1831373.44158, "trades": 7730, "taker_buy_base": 101696.496, "taker_buy_quote": 891448.45607 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 8.83, "high": 9.05, "low": 8.78, "close": 8.99, "volume": 300385.263, "close_time": 1757721599999, "quote_volume": 2674317.24145, "trades": 9701, "taker_buy_base": 151311.957, "taker_buy_quote": 1348202.86608 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 8.99, "high": 9.54, "low": 8.95, "close": 9.24, "volume": 702705.18, "close_time": 1757807999999, "quote_volume": 6493134.55826, "trades": 20237, "taker_buy_base": 346055.646, "taker_buy_quote": 3200425.2843 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 9.24, "high": 9.26, "low": 8.65, "close": 8.75, "volume": 374827.747, "close_time": 1757894399999, "quote_volume": 3318331.097, "trades": 11057, "taker_buy_base": 172993.52, "taker_buy_quote": 1529624.2426 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 8.74, "high": 8.84, "low": 8.39, "close": 8.54, "volume": 299087.812, "close_time": 1757980799999, "quote_volume": 2562791.10647, "trades": 9118, "taker_buy_base": 147562.842, "taker_buy_quote": 1264828.57328 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 8.54, "high": 8.66, "low": 8.44, "close": 8.6, "volume": 145579.863, "close_time": 1758067199999, "quote_volume": 1245011.49786, "trades": 5997, "taker_buy_base": 51820.706, "taker_buy_quote": 443720.18561 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 8.61, "high": 8.76, "low": 8.45, "close": 8.7, "volume": 251949.623, "close_time": 1758153599999, "quote_volume": 2158236.27788, "trades": 9517, "taker_buy_base": 136913.047, "taker_buy_quote": 1172264.01896 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 8.71, "high": 8.77, "low": 8.62, "close": 8.67, "volume": 176321.097, "close_time": 1758239999999, "quote_volume": 1532928.56768, "trades": 6331, "taker_buy_base": 90857.292, "taker_buy_quote": 790421.77296 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 8.67, "high": 8.71, "low": 8.35, "close": 8.42, "volume": 168751.199, "close_time": 1758326399999, "quote_volume": 1432236.918, "trades": 7066, "taker_buy_base": 77064.793, "taker_buy_quote": 654093.34318 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 8.42, "high": 8.52, "low": 8.38, "close": 8.45, "volume": 141501.603, "close_time": 1758412799999, "quote_volume": 1194741.61566, "trades": 5140, "taker_buy_base": 69841.176, "taker_buy_quote": 590356.2291 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 8.45, "high": 8.48, "low": 8.34, "close": 8.36, "volume": 157431.878, "close_time": 1758499199999, "quote_volume": 1323948.35401, "trades": 5057, "taker_buy_base": 80734.386, "taker_buy_quote": 679160.30355 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 8.37, "high": 8.41, "low": 6.87, "close": 7.68, "volume": 1327978.306, "close_time": 1758585599999, "quote_volume": 10249209.8787, "trades": 28655, "taker_buy_base": 620294.567, "taker_buy_quote": 4776303.4336 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 7.68, "high": 7.75, "low": 7.55, "close": 7.63, "volume": 276392.166, "close_time": 1758671999999, "quote_volume": 2118677.80261, "trades": 8277, "taker_buy_base": 147932.716, "taker_buy_quote": 1133916.13392 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 7.64, "high": 7.78, "low": 7.5, "close": 7.71, "volume": 258239.67, "close_time": 1758758399999, "quote_volume": 1981468.79352, "trades": 5976, "taker_buy_base": 120948.837, "taker_buy_quote": 929348.51988 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 7.71, "high": 7.72, "low": 7.32, "close": 7.41, "volume": 600950.286, "close_time": 1758844799999, "quote_volume": 4525505.24068, "trades": 14339, "taker_buy_base": 296662.751, "taker_buy_quote": 2233911.53965 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 7.42, "high": 7.62, "low": 7.4, "close": 7.59, "volume": 358559.278, "close_time": 1758931199999, "quote_volume": 2688063.09627, "trades": 9327, "taker_buy_base": 180124.862, "taker_buy_quote": 1351067.27337 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 7.59, "high": 7.63, "low": 7.49, "close": 7.57, "volume": 198014.811, "close_time": 1759017599999, "quote_volume": 1496924.7548, "trades": 5270, "taker_buy_base": 106923.819, "taker_buy_quote": 808385.10089 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 7.57, "high": 7.68, "low": 7.44, "close": 7.66, "volume": 165944.998, "close_time": 1759103999999, "quote_volume": 1250939.61872, "trades": 4644, "taker_buy_base": 82436.353, "taker_buy_quote": 620834.20514 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 7.66, "high": 7.67, "low": 7.5, "close": 7.58, "volume": 187515.612, "close_time": 1759190399999, "quote_volume": 1426382.57958, "trades": 7337, "taker_buy_base": 102143.205, "taker_buy_quote": 777464.13789 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 7.59, "high": 7.59, "low": 7.22, "close": 7.37, "volume": 263470.332, "close_time": 1759276799999, "quote_volume": 1945811.48011, "trades": 7168, "taker_buy_base": 119960.387, "taker_buy_quote": 884878.33315 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 7.39, "high": 7.6, "low": 7.33, "close": 7.59, "volume": 277173.085, "close_time": 1759363199999, "quote_volume": 2080784.91423, "trades": 5854, "taker_buy_base": 121426.226, "taker_buy_quote": 911526.49718 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 7.6, "high": 7.85, "low": 7.57, "close": 7.83, "volume": 321514.868, "close_time": 1759449599999, "quote_volume": 2483411.44274, "trades": 6918, "taker_buy_base": 169110.407, "taker_buy_quote": 1306287.28156 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 7.83, "high": 7.92, "low": 7.69, "close": 7.87, "volume": 273183.328, "close_time": 1759535999999, "quote_volume": 2127223.08961, "trades": 7766, "taker_buy_base": 136034.617, "taker_buy_quote": 1060210.54142 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 7.87, "high": 7.9, "low": 7.63, "close": 7.75, "volume": 228839.367, "close_time": 1759622399999, "quote_volume": 1770867.36165, "trades": 7524, "taker_buy_base": 122347.393, "taker_buy_quote": 947063.41915 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 7.76, "high": 7.98, "low": 7.7, "close": 7.79, "volume": 183794.509, "close_time": 1759708799999, "quote_volume": 1441608.54329, "trades": 7124, "taker_buy_base": 90137.524, "taker_buy_quote": 706400.88636 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 7.78, "high": 8.03, "low": 7.73, "close": 7.96, "volume": 251622.364, "close_time": 1759795199999, "quote_volume": 1990222.69363, "trades": 8420, "taker_buy_base": 151090.282, "taker_buy_quote": 1195730.28052 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 7.96, "high": 7.99, "low": 7.5, "close": 7.53, "volume": 220610.374, "close_time": 1759881599999, "quote_volume": 1705633.16356, "trades": 8830, "taker_buy_base": 87203.915, "taker_buy_quote": 674964.24352 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 7.52, "high": 7.95, "low": 7.46, "close": 7.73, "volume": 565284.972, "close_time": 1759967999999, "quote_volume": 4358489.5794, "trades": 19197, "taker_buy_base": 283814.541, "taker_buy_quote": 2188896.41926 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 7.74, "high": 7.87, "low": 7.39, "close": 7.54, "volume": 290628.674, "close_time": 1760054399999, "quote_volume": 2214555.23312, "trades": 11047, "taker_buy_base": 130364.477, "taker_buy_quote": 994533.35415 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 7.53, "high": 7.6, "low": 1.48, "close": 5.4, "volume": 1684871.584, "close_time": 1760140799999, "quote_volume": 9586165.26816, "trades": 80659, "taker_buy_base": 848720.346, "taker_buy_quote": 4852786.26623 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 5.38, "high": 6.18, "low": 5.15, "close": 5.87, "volume": 713342.53, "close_time": 1760227199999, "quote_volume": 4088771.08348, "trades": 21747, "taker_buy_base": 361140.342, "taker_buy_quote": 2067423.72228 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 5.87, "high": 6.3, "low": 5.76, "close": 6.21, "volume": 347522.195, "close_time": 1760313599999, "quote_volume": 2109829.83784, "trades": 9844, "taker_buy_base": 189057.415, "taker_buy_quote": 1149553.59148 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 6.2, "high": 6.64, "low": 6.14, "close": 6.55, "volume": 984923.744, "close_time": 1760399999999, "quote_volume": 6269283.58565, "trades": 21687, "taker_buy_base": 485600.045, "taker_buy_quote": 3090716.93974 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 6.55, "high": 6.57, "low": 6.03, "close": 6.295, "volume": 534282.642, "close_time": 1760486399999, "quote_volume": 3347092.909741, "trades": 22200, "taker_buy_base": 262855.359, "taker_buy_quote": 1646296.53144 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 6.294, "high": 6.4, "low": 5.968, "close": 6.063, "volume": 419058.807, "close_time": 1760572799999, "quote_volume": 2592590.695883, "trades": 19166, "taker_buy_base": 199566.529, "taker_buy_quote": 1234951.104957 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 6.065, "high": 6.147, "low": 5.872, "close": 5.947, "volume": 311953.036, "close_time": 1760659199999, "quote_volume": 1874381.952004, "trades": 18068, "taker_buy_base": 162317.453, "taker_buy_quote": 975396.207006 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 5.948, "high": 5.997, "low": 5.593, "close": 5.761, "volume": 567615.205, "close_time": 1760745599999, "quote_volume": 3272966.613312, "trades": 24978, "taker_buy_base": 282174.812, "taker_buy_quote": 1627827.006882 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 5.759, "high": 5.945, "low": 5.739, "close": 5.881, "volume": 176159.502, "close_time": 1760831999999, "quote_volume": 1034144.996034, "trades": 7068, "taker_buy_base": 89968.558, "taker_buy_quote": 528670.949935 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 5.88, "high": 5.999, "low": 5.811, "close": 5.955, "volume": 383724.904, "close_time": 1760918399999, "quote_volume": 2269107.416373, "trades": 15294, "taker_buy_base": 183594.236, "taker_buy_quote": 1085722.726393 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 5.956, "high": 6.06, "low": 5.882, "close": 5.981, "volume": 320704.408, "close_time": 1761004799999, "quote_volume": 1915236.31662, "trades": 14112, "taker_buy_base": 177617.28, "taker_buy_quote": 1059655.400429 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 5.981, "high": 6.22, "low": 5.82, "close": 5.873, "volume": 739931.54, "close_time": 1761091199999, "quote_volume": 4419448.388777, "trades": 27988, "taker_buy_base": 368688.156, "taker_buy_quote": 2206368.126004 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 5.873, "high": 5.907, "low": 5.549, "close": 5.716, "volume": 466283.743, "close_time": 1761177599999, "quote_volume": 2683023.613586, "trades": 24604, "taker_buy_base": 253422.26, "taker_buy_quote": 1456760.472957 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 5.717, "high": 6.046, "low": 5.713, "close": 5.861, "volume": 382134.395, "close_time": 1761263999999, "quote_volume": 2235177.697331, "trades": 15464, "taker_buy_base": 195682.686, "taker_buy_quote": 1145186.762037 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 5.862, "high": 5.975, "low": 5.836, "close": 5.96, "volume": 238224.496, "close_time": 1761350399999, "quote_volume": 1406152.586729, "trades": 9396, "taker_buy_base": 121044.632, "taker_buy_quote": 714942.002017 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 5.96, "high": 6.027, "low": 5.905, "close": 5.99, "volume": 181083.28, "close_time": 1761436799999, "quote_volume": 1080297.816732, "trades": 5980, "taker_buy_base": 94028.381, "taker_buy_quote": 561133.285221 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 5.992, "high": 6.31, "low": 5.941, "close": 6.273, "volume": 324659.937, "close_time": 1761523199999, "quote_volume": 1986940.05617, "trades": 12654, "taker_buy_base": 173312.572, "taker_buy_quote": 1060591.076216 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 6.275, "high": 8.069, "low": 6.172, "close": 7.137, "volume": 3701530.493, "close_time": 1761609599999, "quote_volume": 27197199.091019, "trades": 149330, "taker_buy_base": 1945730.864, "taker_buy_quote": 14272164.961069 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 7.136, "high": 7.755, "low": 6.709, "close": 7.175, "volume": 2614802.571, "close_time": 1761695999999, "quote_volume": 18575834.610091, "trades": 109473, "taker_buy_base": 1394871.42, "taker_buy_quote": 9930730.39083 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 7.178, "high": 8.571, "low": 7.132, "close": 8.268, "volume": 4140499.35, "close_time": 1761782399999, "quote_volume": 33264206.987456, "trades": 205985, "taker_buy_base": 2194401.842, "taker_buy_quote": 17621488.436322 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 8.267, "high": 8.684, "low": 7.123, "close": 7.527, "volume": 2617477.912, "close_time": 1761868799999, "quote_volume": 20766656.568199, "trades": 144204, "taker_buy_base": 1319809.88, "taker_buy_quote": 10479204.605196 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 7.53, "high": 8.345, "low": 7.492, "close": 8.006, "volume": 1660439.526, "close_time": 1761955199999, "quote_volume": 13290463.049523, "trades": 105604, "taker_buy_base": 858263.024, "taker_buy_quote": 6868346.399017 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 8.007, "high": 8.47, "low": 7.502, "close": 7.752, "volume": 1065235.747, "close_time": 1762041599999, "quote_volume": 8522065.032597, "trades": 62686, "taker_buy_base": 554159.691, "taker_buy_quote": 4436799.878661 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.753, "high": 7.755, "low": 7.482, "close": 7.552, "volume": 507844.008, "close_time": 1762127999999, "quote_volume": 3853995.940136, "trades": 32883, "taker_buy_base": 268638.853, "taker_buy_quote": 2039569.065295 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.548, "high": 7.993, "low": 7.067, "close": 7.278, "volume": 3026860.495, "close_time": 1762214399999, "quote_volume": 22438041.956188, "trades": 134641, "taker_buy_base": 1955068.977, "taker_buy_quote": 14399460.808744 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 7.28, "high": 7.532, "low": 6.887, "close": 6.955, "volume": 1485229.196, "close_time": 1762300799999, "quote_volume": 10741941.316632, "trades": 97971, "taker_buy_base": 774610.876, "taker_buy_quote": 5602074.431899 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.959, "high": 8.146, "low": 6.791, "close": 8.084, "volume": 1414658.157, "close_time": 1762387199999, "quote_volume": 10442347.937985, "trades": 87347, "taker_buy_base": 784421.339, "taker_buy_quote": 5771352.632791 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 8.082, "high": 8.391, "low": 7.575, "close": 7.602, "volume": 1161546.575, "close_time": 1762473599999, "quote_volume": 9256054.928951, "trades": 87605, "taker_buy_base": 547184.57, "taker_buy_quote": 4366749.62079 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 7.603, "high": 7.976, "low": 7.301, "close": 7.729, "volume": 995486.807, "close_time": 1762559999999, "quote_volume": 7596394.566875, "trades": 60809, "taker_buy_base": 485537.472, "taker_buy_quote": 3710132.189841 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.731, "high": 7.934, "low": 7.374, "close": 7.5, "volume": 614545.106, "close_time": 1762646399999, "quote_volume": 4703766.401212, "trades": 43596, "taker_buy_base": 296394.565, "taker_buy_quote": 2271836.941307 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 7.498, "high": 7.909, "low": 7.398, "close": 7.693, "volume": 604352.35, "close_time": 1762732799999, "quote_volume": 4622049.213237, "trades": 41327, "taker_buy_base": 303834.506, "taker_buy_quote": 2323914.788049 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.694, "high": 9.568, "low": 7.64, "close": 8.877, "volume": 2822132.121, "close_time": 1762819199999, "quote_volume": 24615636.699395, "trades": 142471, "taker_buy_base": 1527648.051, "taker_buy_quote": 13336613.239392 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 8.876, "high": 8.942, "low": 7.851, "close": 7.884, "volume": 1269708.572, "close_time": 1762905599999, "quote_volume": 10655353.30112, "trades": 70448, "taker_buy_base": 498072.823, "taker_buy_quote": 4177161.418746 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 7.885, "high": 7.933, "low": 7.359, "close": 7.487, "volume": 755859.091, "close_time": 1762991999999, "quote_volume": 5805494.507003, "trades": 42957, "taker_buy_base": 337608.485, "taker_buy_quote": 2592733.508769 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.484, "high": 7.771, "low": 7.088, "close": 7.244, "volume": 661535.09, "close_time": 1763078399999, "quote_volume": 4946279.149485, "trades": 41313, "taker_buy_base": 313130.751, "taker_buy_quote": 2347261.141771 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 7.243, "high": 7.401, "low": 6.943, "close": 7.181, "volume": 488292.09, "close_time": 1763164799999, "quote_volume": 3509664.99339, "trades": 35430, "taker_buy_base": 240903.865, "taker_buy_quote": 1732928.292769 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 7.182, "high": 7.359, "low": 7.122, "close": 7.205, "volume": 309892.069, "close_time": 1763251199999, "quote_volume": 2238156.073753, "trades": 26449, "taker_buy_base": 159718.623, "taker_buy_quote": 1154499.328681 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 7.207, "high": 7.222, "low": 6.928, "close": 7.06, "volume": 364419.653, "close_time": 1763337599999, "quote_volume": 2574988.017918, "trades": 30520, "taker_buy_base": 180362.776, "taker_buy_quote": 1275982.025768 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 7.06, "high": 7.223, "low": 6.741, "close": 6.913, "volume": 1084891.574, "close_time": 1763423999999, "quote_volume": 7593511.440416, "trades": 134537, "taker_buy_base": 554171.998, "taker_buy_quote": 3881311.938236 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 6.914, "high": 7.15, "low": 6.776, "close": 7.135, "volume": 759019.616, "close_time": 1763510399999, "quote_volume": 5298114.996829, "trades": 88931, "taker_buy_base": 381277.381, "taker_buy_quote": 2662755.577158 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 7.137, "high": 7.139, "low": 6.597, "close": 6.865, "volume": 787786.046, "close_time": 1763596799999, "quote_volume": 5442606.544283, "trades": 51219, "taker_buy_base": 380092.024, "taker_buy_quote": 2628256.931234 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 6.866, "high": 6.953, "low": 6.54, "close": 6.658, "volume": 719568.197, "close_time": 1763683199999, "quote_volume": 4883034.793381, "trades": 60523, "taker_buy_base": 350652.226, "taker_buy_quote": 2379920.259936 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 6.656, "high": 6.738, "low": 5.668, "close": 6.269, "volume": 1062746.772, "close_time": 1763769599999, "quote_volume": 6718220.834749, "trades": 138211, "taker_buy_base": 538155.349, "taker_buy_quote": 3397721.361153 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 6.27, "high": 6.392, "low": 6.21, "close": 6.29, "volume": 825734.112, "close_time": 1763855999999, "quote_volume": 5203968.368349, "trades": 77290, "taker_buy_base": 407525.556, "taker_buy_quote": 2566463.094014 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 6.292, "high": 6.437, "low": 6.251, "close": 6.264, "volume": 626398.609, "close_time": 1763942399999, "quote_volume": 3977298.529657, "trades": 32720, "taker_buy_base": 351202.99, "taker_buy_quote": 2231846.929645 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 6.262, "high": 6.435, "low": 6.174, "close": 6.371, "volume": 633828.362, "close_time": 1764028799999, "quote_volume": 3999610.526111, "trades": 54455, "taker_buy_base": 325483.672, "taker_buy_quote": 2053787.7438 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 6.37, "high": 6.38, "low": 6.129, "close": 6.228, "volume": 642680.23, "close_time": 1764115199999, "quote_volume": 4014774.249815, "trades": 44544, "taker_buy_base": 258462.83, "taker_buy_quote": 1614432.159834 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 6.232, "high": 6.31, "low": 6.106, "close": 6.287, "volume": 545832.767, "close_time": 1764201599999, "quote_volume": 3392607.625513, "trades": 34019, "taker_buy_base": 271573.145, "taker_buy_quote": 1688330.215971 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.286, "high": 6.324, "low": 6.136, "close": 6.146, "volume": 415776.955, "close_time": 1764287999999, "quote_volume": 2589453.550249, "trades": 25679, "taker_buy_base": 205757.393, "taker_buy_quote": 1281768.597343 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.144, "high": 6.176, "low": 5.978, "close": 6.043, "volume": 449920.472, "close_time": 1764374399999, "quote_volume": 2741864.303279, "trades": 31459, "taker_buy_base": 221041.864, "taker_buy_quote": 1347613.33177 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 6.043, "high": 6.118, "low": 6.001, "close": 6.03, "volume": 410946.738, "close_time": 1764460799999, "quote_volume": 2487543.318715, "trades": 20601, "taker_buy_base": 202789.259, "taker_buy_quote": 1227454.889331 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 6.032, "high": 6.147, "low": 5.981, "close": 6.005, "volume": 270866.342, "close_time": 1764547199999, "quote_volume": 1640587.24945, "trades": 21281, "taker_buy_base": 138573.616, "taker_buy_quote": 839463.578988 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 6.002, "high": 6.017, "low": 5.609, "close": 5.726, "volume": 857080.145, "close_time": 1764633599999, "quote_volume": 4933484.082973, "trades": 38649, "taker_buy_base": 393693.944, "taker_buy_quote": 2266444.10329 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.725, "high": 6.068, "low": 5.692, "close": 5.992, "volume": 628952.938, "close_time": 1764719999999, "quote_volume": 3699607.859543, "trades": 32913, "taker_buy_base": 306205.493, "taker_buy_quote": 1803975.465853 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.994, "high": 6.183, "low": 5.964, "close": 6.066, "volume": 621142.085, "close_time": 1764806399999, "quote_volume": 3759558.779678, "trades": 40267, "taker_buy_base": 319808.99, "taker_buy_quote": 1936416.312118 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.069, "high": 6.123, "low": 5.918, "close": 5.926, "volume": 501812.788, "close_time": 1764892799999, "quote_volume": 3033368.779885, "trades": 26924, "taker_buy_base": 240747.611, "taker_buy_quote": 1455444.769512 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.927, "high": 6.001, "low": 5.684, "close": 5.742, "volume": 627343.471, "close_time": 1764979199999, "quote_volume": 3668609.55067, "trades": 37904, "taker_buy_base": 305381.636, "taker_buy_quote": 1785234.970866 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.739, "high": 5.778, "low": 5.689, "close": 5.722, "volume": 347314.938, "close_time": 1765065599999, "quote_volume": 1987905.329844, "trades": 27087, "taker_buy_base": 172120.989, "taker_buy_quote": 985241.890512 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.725, "high": 5.77, "low": 5.526, "close": 5.66, "volume": 749246.428, "close_time": 1765151999999, "quote_volume": 4247755.055917, "trades": 60888, "taker_buy_base": 362760.558, "taker_buy_quote": 2056787.527766 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.661, "high": 5.767, "low": 5.647, "close": 5.69, "volume": 509650.589, "close_time": 1765238399999, "quote_volume": 2910746.579919, "trades": 33781, "taker_buy_base": 245397.201, "taker_buy_quote": 1401579.068974 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.689, "high": 6.105, "low": 5.633, "close": 5.938, "volume": 1212341.256, "close_time": 1765324799999, "quote_volume": 7084317.898628, "trades": 60122, "taker_buy_base": 607880.015, "taker_buy_quote": 3557190.455141 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.939, "high": 5.968, "low": 5.72, "close": 5.738, "volume": 863141.47, "close_time": 1765411199999, "quote_volume": 5039169.932533, "trades": 27949, "taker_buy_base": 399168.451, "taker_buy_quote": 2331089.289319 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.737, "high": 5.744, "low": 5.605, "close": 5.689, "volume": 506076.03, "close_time": 1765497599999, "quote_volume": 2863798.4512, "trades": 20796, "taker_buy_base": 252614.079, "taker_buy_quote": 1429489.333005 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.689, "high": 5.714, "low": 5.549, "close": 5.613, "volume": 556098.954, "close_time": 1765583999999, "quote_volume": 3142492.918274, "trades": 20691, "taker_buy_base": 256427.531, "taker_buy_quote": 1449267.95018 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.614, "high": 5.63, "low": 5.537, "close": 5.557, "volume": 586053.088, "close_time": 1765670399999, "quote_volume": 3275061.856603, "trades": 17648, "taker_buy_base": 251975.199, "taker_buy_quote": 1407677.810194 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.558, "high": 5.568, "low": 5.357, "close": 5.419, "volume": 616529.475, "close_time": 1765756799999, "quote_volume": 3385081.599014, "trades": 15643, "taker_buy_base": 298560.894, "taker_buy_quote": 1639512.445737 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.422, "high": 5.517, "low": 5.233, "close": 5.328, "volume": 576564.73, "close_time": 1765843199999, "quote_volume": 3112288.869637, "trades": 20133, "taker_buy_base": 272758.173, "taker_buy_quote": 1471380.805748 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 5.328, "high": 5.337, "low": 5.172, "close": 5.294, "volume": 502534.755, "close_time": 1765929599999, "quote_volume": 2640566.405315, "trades": 14167, "taker_buy_base": 250558.632, "taker_buy_quote": 1316766.462545 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 5.295, "high": 5.351, "low": 5.088, "close": 5.133, "volume": 550370.116, "close_time": 1766015999999, "quote_volume": 2876794.181257, "trades": 16601, "taker_buy_base": 268884.391, "taker_buy_quote": 1405528.203759 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 5.133, "high": 5.196, "low": 4.959, "close": 5.014, "volume": 670577.329, "close_time": 1766102399999, "quote_volume": 3414813.526985, "trades": 21796, "taker_buy_base": 351316.9, "taker_buy_quote": 1787998.495845 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 5.015, "high": 5.168, "low": 4.98, "close": 5.156, "volume": 559080.229, "close_time": 1766188799999, "quote_volume": 2855202.709501, "trades": 16585, "taker_buy_base": 288636.338, "taker_buy_quote": 1474179.051919 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 5.155, "high": 5.181, "low": 5.075, "close": 5.092, "volume": 429194.574, "close_time": 1766275199999, "quote_volume": 2200156.189812, "trades": 10301, "taker_buy_base": 195012.404, "taker_buy_quote": 1000112.655139 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 5.092, "high": 5.15, "low": 4.999, "close": 5.068, "volume": 419168.896, "close_time": 1766361599999, "quote_volume": 2126026.245674, "trades": 12924, "taker_buy_base": 207897.066, "taker_buy_quote": 1054537.215938 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 5.07, "high": 5.126, "low": 4.938, "close": 4.979, "volume": 288010.231, "close_time": 1766447999999, "quote_volume": 1446546.545277, "trades": 10530, "taker_buy_base": 130425.972, "taker_buy_quote": 654964.022642 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.979, "high": 4.994, "low": 4.889, "close": 4.946, "volume": 218541.286, "close_time": 1766534399999, "quote_volume": 1079906.088852, "trades": 10711, "taker_buy_base": 96815.369, "taker_buy_quote": 478230.990737 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.949, "high": 4.962, "low": 4.777, "close": 4.915, "volume": 381959.387, "close_time": 1766620799999, "quote_volume": 1856610.070808, "trades": 11696, "taker_buy_base": 178452.821, "taker_buy_quote": 867693.04061 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.917, "high": 4.983, "low": 4.858, "close": 4.873, "volume": 186103.606, "close_time": 1766707199999, "quote_volume": 918361.061653, "trades": 7410, "taker_buy_base": 88922.549, "taker_buy_quote": 438831.788082 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 4.873, "high": 4.974, "low": 4.852, "close": 4.896, "volume": 208505.607, "close_time": 1766793599999, "quote_volume": 1024482.425176, "trades": 7933, "taker_buy_base": 100469.86, "taker_buy_quote": 493884.111611 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.896, "high": 4.981, "low": 4.875, "close": 4.962, "volume": 214521.893, "close_time": 1766879999999, "quote_volume": 1058465.182965, "trades": 4902, "taker_buy_base": 120164.706, "taker_buy_quote": 593101.87476 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.963, "high": 5.007, "low": 4.877, "close": 4.925, "volume": 207649.066, "close_time": 1766966399999, "quote_volume": 1025582.034016, "trades": 5071, "taker_buy_base": 111185.484, "taker_buy_quote": 549136.773332 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.926, "high": 5.041, "low": 4.897, "close": 4.91, "volume": 350864.798, "close_time": 1767052799999, "quote_volume": 1741396.818866, "trades": 9433, "taker_buy_base": 182509.206, "taker_buy_quote": 906205.183764 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.91, "high": 4.965, "low": 4.873, "close": 4.905, "volume": 226925.451, "close_time": 1767139199999, "quote_volume": 1116516.231551, "trades": 6068, "taker_buy_base": 110969.551, "taker_buy_quote": 546190.28432 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.903, "high": 4.967, "low": 4.778, "close": 4.795, "volume": 392046.538, "close_time": 1767225599999, "quote_volume": 1912712.059101, "trades": 10020, "taker_buy_base": 197722.123, "taker_buy_quote": 965087.641484 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.797, "high": 4.913, "low": 4.674, "close": 4.886, "volume": 476517.67, "close_time": 1767311999999, "quote_volume": 2280725.877749, "trades": 10860, "taker_buy_base": 228114.043, "taker_buy_quote": 1089539.025031 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.887, "high": 5.071, "low": 4.829, "close": 5.048, "volume": 536368.548, "close_time": 1767398399999, "quote_volume": 2659674.432655, "trades": 14518, "taker_buy_base": 280138.013, "taker_buy_quote": 1389991.212582 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 5.05, "high": 5.636, "low": 4.947, "close": 5.261, "volume": 1471615.985, "close_time": 1767484799999, "quote_volume": 7779367.457088, "trades": 47183, "taker_buy_base": 779679.75, "taker_buy_quote": 4126917.365846 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 5.259, "high": 5.51, "low": 5.255, "close": 5.416, "volume": 1452402.248, "close_time": 1767571199999, "quote_volume": 7849481.984427, "trades": 41303, "taker_buy_base": 778836.926, "taker_buy_quote": 4210383.234676 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.416, "high": 5.685, "low": 5.362, "close": 5.621, "volume": 1057881.091, "close_time": 1767657599999, "quote_volume": 5822167.216386, "trades": 34900, "taker_buy_base": 557161.308, "taker_buy_quote": 3066884.870843 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.622, "high": 5.654, "low": 5.294, "close": 5.482, "volume": 608503.213, "close_time": 1767743999999, "quote_volume": 3348315.439433, "trades": 24950, "taker_buy_base": 286874.799, "taker_buy_quote": 1577995.864057 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.481, "high": 5.54, "low": 5.311, "close": 5.36, "volume": 349507.192, "close_time": 1767830399999, "quote_volume": 1900126.235163, "trades": 15478, "taker_buy_base": 181696.244, "taker_buy_quote": 988043.860003 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.36, "high": 5.431, "low": 5.242, "close": 5.356, "volume": 325169.339, "close_time": 1767916799999, "quote_volume": 1736733.726844, "trades": 16765, "taker_buy_base": 177675.411, "taker_buy_quote": 948733.495353 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.359, "high": 5.499, "low": 5.283, "close": 5.43, "volume": 268053.209, "close_time": 1768003199999, "quote_volume": 1445844.497983, "trades": 13395, "taker_buy_base": 141550.957, "taker_buy_quote": 763774.72207 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.43, "high": 5.483, "low": 5.362, "close": 5.4, "volume": 179749.754, "close_time": 1768089599999, "quote_volume": 972911.080627, "trades": 7053, "taker_buy_base": 84258.441, "taker_buy_quote": 455912.178691 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.4, "high": 5.687, "low": 5.377, "close": 5.442, "volume": 435283.845, "close_time": 1768175999999, "quote_volume": 2402091.518751, "trades": 18591, "taker_buy_base": 225375.669, "taker_buy_quote": 1245059.472605 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.443, "high": 5.522, "low": 5.3, "close": 5.342, "volume": 228371.718, "close_time": 1768262399999, "quote_volume": 1232452.421395, "trades": 13303, "taker_buy_base": 100447.347, "taker_buy_quote": 542771.140395 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.342, "high": 5.682, "low": 5.341, "close": 5.665, "volume": 427730.119, "close_time": 1768348799999, "quote_volume": 2362089.345475, "trades": 17894, "taker_buy_base": 212965.301, "taker_buy_quote": 1177074.04425 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.665, "high": 5.781, "low": 5.547, "close": 5.56, "volume": 494658.485, "close_time": 1768435199999, "quote_volume": 2801493.852814, "trades": 21019, "taker_buy_base": 226971.528, "taker_buy_quote": 1286592.178787 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.56, "high": 5.567, "low": 5.316, "close": 5.365, "volume": 255321.801, "close_time": 1768521599999, "quote_volume": 1390278.910949, "trades": 14493, "taker_buy_base": 132610.963, "taker_buy_quote": 721667.082289 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.364, "high": 5.433, "low": 5.293, "close": 5.385, "volume": 193264.328, "close_time": 1768607999999, "quote_volume": 1037918.536581, "trades": 9037, "taker_buy_base": 100947.203, "taker_buy_quote": 542205.631945 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.386, "high": 5.467, "low": 5.268, "close": 5.317, "volume": 229145.94, "close_time": 1768694399999, "quote_volume": 1232395.567887, "trades": 9687, "taker_buy_base": 110837.575, "taker_buy_quote": 596260.200496 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.317, "high": 5.338, "low": 5.055, "close": 5.088, "volume": 285252.065, "close_time": 1768780799999, "quote_volume": 1479920.400048, "trades": 12129, "taker_buy_base": 159230.385, "taker_buy_quote": 825306.848534 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 5.087, "high": 5.09, "low": 4.611, "close": 5.012, "volume": 410805.787, "close_time": 1768867199999, "quote_volume": 2031096.304611, "trades": 21737, "taker_buy_base": 225126.207, "taker_buy_quote": 1114027.799932 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 5.012, "high": 5.016, "low": 4.773, "close": 4.829, "volume": 234747.171, "close_time": 1768953599999, "quote_volume": 1155291.649581, "trades": 8615, "taker_buy_base": 111509.336, "taker_buy_quote": 548447.563766 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.83, "high": 4.999, "low": 4.803, "close": 4.934, "volume": 271268.524, "close_time": 1769039999999, "quote_volume": 1330477.238404, "trades": 11841, "taker_buy_base": 142524.037, "taker_buy_quote": 699160.194419 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.937, "high": 4.974, "low": 4.827, "close": 4.841, "volume": 182446.578, "close_time": 1769126399999, "quote_volume": 892253.480589, "trades": 7391, "taker_buy_base": 92282.495, "taker_buy_quote": 451667.26121 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.842, "high": 4.916, "low": 4.807, "close": 4.852, "volume": 134402.648, "close_time": 1769212799999, "quote_volume": 653908.285341, "trades": 5456, "taker_buy_base": 67657.69, "taker_buy_quote": 329314.726252 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.85, "high": 4.998, "low": 4.842, "close": 4.933, "volume": 231748.957, "close_time": 1769299199999, "quote_volume": 1143884.164671, "trades": 7378, "taker_buy_base": 118094.594, "taker_buy_quote": 582942.875755 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.932, "high": 4.941, "low": 4.686, "close": 4.76, "volume": 241318.427, "close_time": 1769385599999, "quote_volume": 1161991.918798, "trades": 9073, "taker_buy_base": 124160.37, "taker_buy_quote": 597306.099051 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.76, "high": 4.864, "low": 4.754, "close": 4.805, "volume": 129846.769, "close_time": 1769471999999, "quote_volume": 625236.218778, "trades": 6249, "taker_buy_base": 66231.65, "taker_buy_quote": 318802.427638 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.804, "high": 4.82, "low": 4.732, "close": 4.797, "volume": 140123.945, "close_time": 1769558399999, "quote_volume": 669357.33886, "trades": 5761, "taker_buy_base": 69779.924, "taker_buy_quote": 333335.974373 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.799, "high": 4.826, "low": 4.711, "close": 4.751, "volume": 147430.359, "close_time": 1769644799999, "quote_volume": 702791.075124, "trades": 7598, "taker_buy_base": 63234.223, "taker_buy_quote": 301530.659098 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.753, "high": 4.757, "low": 4.503, "close": 4.573, "volume": 256858.672, "close_time": 1769731199999, "quote_volume": 1184778.964298, "trades": 9453, "taker_buy_base": 131331.064, "taker_buy_quote": 605632.839516 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.574, "high": 4.593, "low": 4.421, "close": 4.458, "volume": 299576.325, "close_time": 1769817599999, "quote_volume": 1351688.577048, "trades": 14413, "taker_buy_base": 146012.326, "taker_buy_quote": 658909.445825 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 4.456, "high": 4.514, "low": 4.123, "close": 4.248, "volume": 660542.961, "close_time": 1769903999999, "quote_volume": 2848263.845489, "trades": 26595, "taker_buy_base": 336231.179, "taker_buy_quote": 1447728.16051 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 4.249, "high": 4.268, "low": 4.076, "close": 4.136, "volume": 295473.124, "close_time": 1769990399999, "quote_volume": 1232703.890258, "trades": 11856, "taker_buy_base": 143894.575, "taker_buy_quote": 599976.966958 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 4.137, "high": 4.274, "low": 4.029, "close": 4.267, "volume": 336405.929, "close_time": 1770076799999, "quote_volume": 1397878.115835, "trades": 15275, "taker_buy_base": 168601.422, "taker_buy_quote": 701655.205598 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 4.268, "high": 4.29, "low": 4.085, "close": 4.21, "volume": 340647.751, "close_time": 1770163199999, "quote_volume": 1433951.695605, "trades": 14999, "taker_buy_base": 181118.903, "taker_buy_quote": 761834.300536 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 4.209, "high": 4.266, "low": 4.085, "close": 4.137, "volume": 297443.818, "close_time": 1770249599999, "quote_volume": 1240744.019302, "trades": 12996, "taker_buy_base": 162269.692, "taker_buy_quote": 676485.54354 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 4.136, "high": 4.164, "low": 3.419, "close": 3.423, "volume": 1076578.559, "close_time": 1770335999999, "quote_volume": 4009453.461072, "trades": 41820, "taker_buy_base": 541890.181, "taker_buy_quote": 2015532.818041 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 3.424, "high": 3.578, "low": 3.04, "close": 3.506, "volume": 712163.862, "close_time": 1770422399999, "quote_volume": 2393555.260622, "trades": 37479, "taker_buy_base": 334694.366, "taker_buy_quote": 1125448.404079 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.506, "high": 3.507, "low": 3.261, "close": 3.427, "volume": 592957.283, "close_time": 1770508799999, "quote_volume": 2012711.686017, "trades": 29817, "taker_buy_base": 268537.018, "taker_buy_quote": 911631.147022 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.428, "high": 3.435, "low": 3.271, "close": 3.356, "volume": 281471.151, "close_time": 1770595199999, "quote_volume": 949212.496345, "trades": 13722, "taker_buy_base": 118526.135, "taker_buy_quote": 399577.58224 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.356, "high": 3.457, "low": 3.249, "close": 3.359, "volume": 320020.238, "close_time": 1770681599999, "quote_volume": 1077486.528359, "trades": 14472, "taker_buy_base": 137227.339, "taker_buy_quote": 462140.816101 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.36, "high": 3.378, "low": 3.216, "close": 3.237, "volume": 269266.215, "close_time": 1770767999999, "quote_volume": 886106.850988, "trades": 10598, "taker_buy_base": 125768.191, "taker_buy_quote": 413566.906856 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.236, "high": 3.278, "low": 3.083, "close": 3.218, "volume": 397035.798, "close_time": 1770854399999, "quote_volume": 1262355.580301, "trades": 14373, "taker_buy_base": 200816.178, "taker_buy_quote": 638818.217103 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.219, "high": 3.349, "low": 3.195, "close": 3.287, "volume": 362058.837, "close_time": 1770940799999, "quote_volume": 1184865.186015, "trades": 15068, "taker_buy_base": 162375.009, "taker_buy_quote": 531430.089369 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.286, "high": 3.426, "low": 3.241, "close": 3.418, "volume": 264791.121, "close_time": 1771027199999, "quote_volume": 880687.117438, "trades": 10101, "taker_buy_base": 135306.823, "taker_buy_quote": 449101.613078 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.418, "high": 3.64, "low": 3.407, "close": 3.582, "volume": 294643.164, "close_time": 1771113599999, "quote_volume": 1041066.961777, "trades": 13689, "taker_buy_base": 144620.729, "taker_buy_quote": 512660.819919 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.585, "high": 3.607, "low": 3.355, "close": 3.42, "volume": 279505.69, "close_time": 1771199999999, "quote_volume": 972205.527809, "trades": 14051, "taker_buy_base": 127863.369, "taker_buy_quote": 443612.281543 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.419, "high": 3.602, "low": 3.368, "close": 3.382, "volume": 720392.828, "close_time": 1771286399999, "quote_volume": 2509555.936022, "trades": 28779, "taker_buy_base": 387938.626, "taker_buy_quote": 1352487.072872 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.381, "high": 3.468, "low": 3.315, "close": 3.453, "volume": 271886.125, "close_time": 1771372799999, "quote_volume": 923620.881104, "trades": 11694, "taker_buy_base": 132038.99, "taker_buy_quote": 448592.782975 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.453, "high": 3.594, "low": 3.355, "close": 3.381, "volume": 696134.025, "close_time": 1771459199999, "quote_volume": 2435068.204077, "trades": 29632, "taker_buy_base": 320463.298, "taker_buy_quote": 1121344.405625 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 3.381, "high": 3.486, "low": 3.364, "close": 3.419, "volume": 327898.906, "close_time": 1771545599999, "quote_volume": 1119754.140101, "trades": 15615, "taker_buy_base": 151192.234, "taker_buy_quote": 516747.106174 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.419, "high": 3.803, "low": 3.418, "close": 3.571, "volume": 1235806.145, "close_time": 1771631999999, "quote_volume": 4474165.937043, "trades": 42925, "taker_buy_base": 566173.76, "taker_buy_quote": 2052069.533152 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.57, "high": 3.57, "low": 3.459, "close": 3.469, "volume": 168564.769, "close_time": 1771718399999, "quote_volume": 592245.289777, "trades": 7018, "taker_buy_base": 81547.582, "taker_buy_quote": 286390.290008 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.468, "high": 3.468, "low": 3.352, "close": 3.392, "volume": 213135.48, "close_time": 1771804799999, "quote_volume": 727267.927992, "trades": 7714, "taker_buy_base": 112375.828, "taker_buy_quote": 383231.049005 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.391, "high": 3.432, "low": 3.191, "close": 3.307, "volume": 503216.845, "close_time": 1771891199999, "quote_volume": 1665183.506526, "trades": 17474, "taker_buy_base": 245620.121, "taker_buy_quote": 812090.109906 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.307, "high": 3.494, "low": 3.231, "close": 3.364, "volume": 349944.816, "close_time": 1771977599999, "quote_volume": 1171210.271375, "trades": 18856, "taker_buy_base": 144384.266, "taker_buy_quote": 483703.624227 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.364, "high": 3.634, "low": 3.346, "close": 3.53, "volume": 326075.483, "close_time": 1772063999999, "quote_volume": 1145177.715069, "trades": 15900, "taker_buy_base": 131688.605, "taker_buy_quote": 461746.095245 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.531, "high": 3.561, "low": 3.403, "close": 3.467, "volume": 156999.217, "close_time": 1772150399999, "quote_volume": 546809.226278, "trades": 12079, "taker_buy_base": 75932.401, "taker_buy_quote": 264550.220067 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.468, "high": 3.476, "low": 3.317, "close": 3.402, "volume": 265669.116, "close_time": 1772236799999, "quote_volume": 903698.287129, "trades": 13368, "taker_buy_base": 105558.59, "taker_buy_quote": 358693.038807 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.401, "high": 3.495, "low": 3.222, "close": 3.477, "volume": 279599.73, "close_time": 1772323199999, "quote_volume": 931987.686542, "trades": 14928, "taker_buy_base": 135860.136, "taker_buy_quote": 452047.78463 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.478, "high": 3.69, "low": 3.342, "close": 3.421, "volume": 495611.008, "close_time": 1772409599999, "quote_volume": 1744525.582125, "trades": 22975, "taker_buy_base": 229446.096, "taker_buy_quote": 809043.887433 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.422, "high": 3.57, "low": 3.387, "close": 3.483, "volume": 280168.899, "close_time": 1772495999999, "quote_volume": 974937.167491, "trades": 16551, "taker_buy_base": 117887.739, "taker_buy_quote": 410685.438277 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.484, "high": 3.497, "low": 3.356, "close": 3.391, "volume": 171667.433, "close_time": 1772582399999, "quote_volume": 588852.023961, "trades": 13027, "taker_buy_base": 69630.648, "taker_buy_quote": 239065.757276 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.392, "high": 3.49, "low": 3.321, "close": 3.432, "volume": 343758.902, "close_time": 1772668799999, "quote_volume": 1174160.141624, "trades": 15154, "taker_buy_base": 146386.611, "taker_buy_quote": 500208.0772 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.43, "high": 3.463, "low": 3.192, "close": 3.235, "volume": 250029.621, "close_time": 1772755199999, "quote_volume": 833912.263838, "trades": 10350, "taker_buy_base": 114394.852, "taker_buy_quote": 381746.946684 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.233, "high": 3.282, "low": 3.103, "close": 3.135, "volume": 202841.912, "close_time": 1772841599999, "quote_volume": 646899.147669, "trades": 7958, "taker_buy_base": 100769.62, "taker_buy_quote": 321126.379761 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.136, "high": 3.145, "low": 2.974, "close": 3.001, "volume": 213805.486, "close_time": 1772927999999, "quote_volume": 654549.024361, "trades": 5385, "taker_buy_base": 106995.604, "taker_buy_quote": 327723.230478 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.002, "high": 3.106, "low": 2.938, "close": 2.968, "volume": 244093.957, "close_time": 1773014399999, "quote_volume": 734627.548339, "trades": 7298, "taker_buy_base": 121230.864, "taker_buy_quote": 365060.419018 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.969, "high": 3.047, "low": 2.873, "close": 2.886, "volume": 326255.544, "close_time": 1773100799999, "quote_volume": 963790.996978, "trades": 10726, "taker_buy_base": 152723.705, "taker_buy_quote": 451169.857327 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.885, "high": 2.982, "low": 2.856, "close": 2.903, "volume": 399553.895, "close_time": 1773187199999, "quote_volume": 1167462.163824, "trades": 12687, "taker_buy_base": 196222.477, "taker_buy_quote": 573643.47332 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.904, "high": 2.969, "low": 2.886, "close": 2.899, "volume": 265283.117, "close_time": 1773273599999, "quote_volume": 775812.681751, "trades": 9805, "taker_buy_base": 113623.393, "taker_buy_quote": 332231.366078 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.898, "high": 3.108, "low": 2.706, "close": 2.936, "volume": 1807448.973, "close_time": 1773359999999, "quote_volume": 5290283.609439, "trades": 35004, "taker_buy_base": 845214.726, "taker_buy_quote": 2477839.306753 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.936, "high": 4.5, "low": 2.913, "close": 3.862, "volume": 7090919.396, "close_time": 1773446399999, "quote_volume": 27063946.638637, "trades": 186146, "taker_buy_base": 3482303.627, "taker_buy_quote": 13252059.255852 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.86, "high": 4.418, "low": 3.671, "close": 4.013, "volume": 3391033.876, "close_time": 1773532799999, "quote_volume": 13738603.28659, "trades": 104741, "taker_buy_base": 1677455.172, "taker_buy_quote": 6797595.087814 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 4.012, "high": 4.151, "low": 3.876, "close": 4.049, "volume": 1475276.314, "close_time": 1773619199999, "quote_volume": 5929339.415005, "trades": 46293, "taker_buy_base": 719157.976, "taker_buy_quote": 2892573.288041 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 4.047, "high": 4.353, "low": 3.771, "close": 3.904, "volume": 1355804.782, "close_time": 1773705599999, "quote_volume": 5393475.467843, "trades": 39095, "taker_buy_base": 654753.187, "taker_buy_quote": 2603387.008019 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.903, "high": 3.973, "low": 3.649, "close": 3.662, "volume": 740275.446, "close_time": 1773791999999, "quote_volume": 2780179.769085, "trades": 25134, "taker_buy_base": 310113.285, "taker_buy_quote": 1164456.047178 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.66, "high": 3.768, "low": 3.409, "close": 3.485, "volume": 658140.939, "close_time": 1773878399999, "quote_volume": 2360404.080184, "trades": 20808, "taker_buy_base": 298416.236, "taker_buy_quote": 1072240.072647 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.485, "high": 3.538, "low": 3.303, "close": 3.348, "volume": 381542.642, "close_time": 1773964799999, "quote_volume": 1304870.299865, "trades": 13071, "taker_buy_base": 188398.569, "taker_buy_quote": 644895.474593 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.35, "high": 3.446, "low": 3.292, "close": 3.347, "volume": 405921.58, "close_time": 1774051199999, "quote_volume": 1359934.064409, "trades": 9016, "taker_buy_base": 208945.534, "taker_buy_quote": 700140.49382 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.346, "high": 3.398, "low": 3.227, "close": 3.255, "volume": 282370.467, "close_time": 1774137599999, "quote_volume": 940777.178822, "trades": 6891, "taker_buy_base": 139733.522, "taker_buy_quote": 465994.011866 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.254, "high": 3.314, "low": 3.154, "close": 3.194, "volume": 565616.122, "close_time": 1774223999999, "quote_volume": 1820637.930072, "trades": 11591, "taker_buy_base": 272490.341, "taker_buy_quote": 876921.723709 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 3.196, "high": 3.335, "low": 3.145, "close": 3.289, "volume": 430189.987, "close_time": 1774310399999, "quote_volume": 1396776.565379, "trades": 14116, "taker_buy_base": 204264.953, "taker_buy_quote": 662732.953465 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.291, "high": 3.302, "low": 3.23, "close": 3.272, "volume": 333836.11, "close_time": 1774396799999, "quote_volume": 1090650.443316, "trades": 8970, "taker_buy_base": 149989.076, "taker_buy_quote": 490208.920892 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.273, "high": 3.387, "low": 3.241, "close": 3.284, "volume": 589698.616, "close_time": 1774483199999, "quote_volume": 1965840.920858, "trades": 11635, "taker_buy_base": 276437.291, "taker_buy_quote": 922644.842174 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.284, "high": 3.291, "low": 3.065, "close": 3.127, "volume": 432940.922, "close_time": 1774569599999, "quote_volume": 1360958.509311, "trades": 9394, "taker_buy_base": 211700.517, "taker_buy_quote": 665133.359814 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 3.127, "high": 3.148, "low": 2.973, "close": 2.993, "volume": 395856.699, "close_time": 1774655999999, "quote_volume": 1200645.968971, "trades": 10361, "taker_buy_base": 190711.136, "taker_buy_quote": 577819.579383 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.993, "high": 3.035, "low": 2.916, "close": 2.938, "volume": 228509.861, "close_time": 1774742399999, "quote_volume": 681796.610344, "trades": 7083, "taker_buy_base": 110487.649, "taker_buy_quote": 329578.489813 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.939, "high": 2.964, "low": 2.807, "close": 2.864, "volume": 358106.801, "close_time": 1774828799999, "quote_volume": 1030900.107565, "trades": 9736, "taker_buy_base": 182879.919, "taker_buy_quote": 525680.890922 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.865, "high": 3.01, "low": 2.86, "close": 2.936, "volume": 374672.569, "close_time": 1774915199999, "quote_volume": 1108382.290453, "trades": 11331, "taker_buy_base": 172708.489, "taker_buy_quote": 511202.094394 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.937, "high": 3.086, "low": 2.923, "close": 3.013, "volume": 543927.827, "close_time": 1775001599999, "quote_volume": 1635782.696976, "trades": 17841, "taker_buy_base": 251815.334, "taker_buy_quote": 757494.361512 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 3.012, "high": 3.063, "low": 2.932, "close": 2.951, "volume": 337375.949, "close_time": 1775087999999, "quote_volume": 1012414.358482, "trades": 8738, "taker_buy_base": 144712.311, "taker_buy_quote": 434388.047358 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.951, "high": 2.989, "low": 2.792, "close": 2.815, "volume": 412989.379, "close_time": 1775174399999, "quote_volume": 1180029.522381, "trades": 10783, "taker_buy_base": 187854.084, "taker_buy_quote": 535911.743913 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.817, "high": 2.9, "low": 2.783, "close": 2.796, "volume": 294119.145, "close_time": 1775260799999, "quote_volume": 835624.50897, "trades": 6671, "taker_buy_base": 123527.994, "taker_buy_quote": 351345.322357 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.795, "high": 3.005, "low": 2.782, "close": 2.901, "volume": 417089.432, "close_time": 1775347199999, "quote_volume": 1201566.411777, "trades": 11475, "taker_buy_base": 223830.278, "taker_buy_quote": 644694.57431 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.903, "high": 2.906, "low": 2.809, "close": 2.879, "volume": 193505.493, "close_time": 1775433599999, "quote_volume": 550880.044234, "trades": 7048, "taker_buy_base": 93306.305, "taker_buy_quote": 265479.563094 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.88, "high": 2.936, "low": 2.835, "close": 2.842, "volume": 275544.936, "close_time": 1775519999999, "quote_volume": 798880.133669, "trades": 6112, "taker_buy_base": 130992.528, "taker_buy_quote": 380202.072611 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.84, "high": 3.025, "low": 2.777, "close": 3.001, "volume": 390350.066, "close_time": 1775606399999, "quote_volume": 1125319.377232, "trades": 10860, "taker_buy_base": 171033.462, "taker_buy_quote": 493143.505606 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.002, "high": 3.078, "low": 2.911, "close": 2.92, "volume": 518970.908, "close_time": 1775692799999, "quote_volume": 1555558.437188, "trades": 13555, "taker_buy_base": 272319.579, "taker_buy_quote": 816571.325436 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.919, "high": 3.033, "low": 2.867, "close": 2.928, "volume": 475801.993, "close_time": 1775779199999, "quote_volume": 1411463.167209, "trades": 15444, "taker_buy_base": 251044.332, "taker_buy_quote": 744832.796415 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.928, "high": 2.939, "low": 2.843, "close": 2.855, "volume": 330306.987, "close_time": 1775865599999, "quote_volume": 951266.227226, "trades": 10617, "taker_buy_base": 172245.856, "taker_buy_quote": 495965.027135 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 2.853, "high": 2.869, "low": 2.794, "close": 2.829, "volume": 266982.379, "close_time": 1775951999999, "quote_volume": 755677.055595, "trades": 7369, "taker_buy_base": 120015.973, "taker_buy_quote": 339793.39169 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 2.83, "high": 2.853, "low": 2.77, "close": 2.796, "volume": 350493.058, "close_time": 1776038399999, "quote_volume": 984546.713658, "trades": 9663, "taker_buy_base": 177172.746, "taker_buy_quote": 497940.787924 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 2.797, "high": 2.885, "low": 2.781, "close": 2.878, "volume": 279856.843, "close_time": 1776124799999, "quote_volume": 788818.569482, "trades": 6482, "taker_buy_base": 137148.844, "taker_buy_quote": 386870.642956 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 2.88, "high": 2.889, "low": 2.773, "close": 2.809, "volume": 475198.885, "close_time": 1776211199999, "quote_volume": 1341137.460957, "trades": 8805, "taker_buy_base": 220841.191, "taker_buy_quote": 623879.13757 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 2.809, "high": 2.94, "low": 2.789, "close": 2.937, "volume": 426830.891, "close_time": 1776297599999, "quote_volume": 1212118.49935, "trades": 7980, "taker_buy_base": 177422.299, "taker_buy_quote": 503725.246478 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 2.939, "high": 3.117, "low": 2.872, "close": 3.07, "volume": 778404.154, "close_time": 1776383999999, "quote_volume": 2317427.709344, "trades": 17121, "taker_buy_base": 377471.023, "taker_buy_quote": 1122451.941814 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 3.072, "high": 3.1, "low": 2.982, "close": 3.044, "volume": 416781.862, "close_time": 1776470399999, "quote_volume": 1267501.173802, "trades": 10083, "taker_buy_base": 201922.349, "taker_buy_quote": 613625.100864 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 3.043, "high": 3.044, "low": 2.86, "close": 2.88, "volume": 339710.925, "close_time": 1776556799999, "quote_volume": 1002251.76258, "trades": 7874, "taker_buy_base": 165474.561, "taker_buy_quote": 487553.547103 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 2.881, "high": 2.885, "low": 2.774, "close": 2.796, "volume": 226519.129, "close_time": 1776643199999, "quote_volume": 640954.255718, "trades": 6146, "taker_buy_base": 95863.004, "taker_buy_quote": 271359.130272 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 2.795, "high": 2.908, "low": 2.794, "close": 2.874, "volume": 200705.251, "close_time": 1776729599999, "quote_volume": 574645.720629, "trades": 5427, "taker_buy_base": 99246.833, "taker_buy_quote": 284181.463061 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 2.873, "high": 2.916, "low": 2.807, "close": 2.856, "volume": 290844.34, "close_time": 1776815999999, "quote_volume": 832449.075803, "trades": 6774, "taker_buy_base": 167999.17, "taker_buy_quote": 480964.536899 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 2.857, "high": 3.045, "low": 2.846, "close": 2.912, "volume": 529516.188, "close_time": 1776902399999, "quote_volume": 1574499.846758, "trades": 11317, "taker_buy_base": 250486.818, "taker_buy_quote": 743948.282926 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 2.914, "high": 2.917, "low": 2.868, "close": 2.901, "volume": 29384.979, "close_time": 1776988799999, "quote_volume": 85064.225071, "trades": 911, "taker_buy_base": 10838.729, "taker_buy_quote": 31370.614578 } ] } }, "last_update": "2026-04-23T05:17:11.706879" }