{ "symbol": "TRUMPUSDT", "fetched_at": "2026-03-29T16:41:33.286047", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 7.31, "high": 7.37, "low": 7.29, "close": 7.35, "volume": 242766.839, "close_time": 1759240799999, "quote_volume": 1778306.63497, "trades": 3594, "taker_buy_base": 83928.28, "taker_buy_quote": 614969.51352 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 7.35, "high": 7.38, "low": 7.32, "close": 7.36, "volume": 132099.369, "close_time": 1759244399999, "quote_volume": 971107.28628, "trades": 2618, "taker_buy_base": 58431.887, "taker_buy_quote": 429542.38669 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 7.37, "high": 7.37, "low": 7.22, "close": 7.3, "volume": 541139.286, "close_time": 1759247999999, "quote_volume": 3939221.37761, "trades": 6649, "taker_buy_base": 201259.483, "taker_buy_quote": 1464255.67236 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 7.31, "high": 7.32, "low": 7.24, "close": 7.26, "volume": 139898.382, "close_time": 1759251599999, "quote_volume": 1017982.05142, "trades": 3150, "taker_buy_base": 50769.014, "taker_buy_quote": 369467.47112 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 7.26, "high": 7.33, "low": 7.25, "close": 7.3, "volume": 155138.803, "close_time": 1759255199999, "quote_volume": 1130573.00138, "trades": 3465, "taker_buy_base": 78217.184, "taker_buy_quote": 570054.46274 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 7.3, "high": 7.34, "low": 7.27, "close": 7.32, "volume": 85330.382, "close_time": 1759258799999, "quote_volume": 624156.27724, "trades": 2238, "taker_buy_base": 42884.619, "taker_buy_quote": 313809.07701 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 7.32, "high": 7.4, "low": 7.32, "close": 7.39, "volume": 106370.274, "close_time": 1759262399999, "quote_volume": 782559.94622, "trades": 2824, "taker_buy_base": 58183.317, "taker_buy_quote": 428145.72808 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 7.4, "high": 7.44, "low": 7.36, "close": 7.44, "volume": 83314.733, "close_time": 1759265999999, "quote_volume": 615793.72887, "trades": 2542, "taker_buy_base": 38948.275, "taker_buy_quote": 288132.70339 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 7.44, "high": 7.45, "low": 7.39, "close": 7.4, "volume": 81618.716, "close_time": 1759269599999, "quote_volume": 605688.14021, "trades": 2005, "taker_buy_base": 35069.556, "taker_buy_quote": 260502.01551 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 7.4, "high": 7.43, "low": 7.35, "close": 7.36, "volume": 68049.838, "close_time": 1759273199999, "quote_volume": 503262.61717, "trades": 2190, "taker_buy_base": 31290.253, "taker_buy_quote": 231417.54242 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 7.36, "high": 7.38, "low": 7.34, "close": 7.37, "volume": 109146.203, "close_time": 1759276799999, "quote_volume": 804246.30514, "trades": 1489, "taker_buy_base": 65666.387, "taker_buy_quote": 484304.76426 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 7.38, "high": 7.4, "low": 7.35, "close": 7.38, "volume": 198397.502, "close_time": 1759280399999, "quote_volume": 1464288.94782, "trades": 1997, "taker_buy_base": 130241.087, "taker_buy_quote": 961099.17339 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 7.39, "high": 7.42, "low": 7.35, "close": 7.42, "volume": 76946.938, "close_time": 1759283999999, "quote_volume": 568022.31097, "trades": 1940, "taker_buy_base": 34884.358, "taker_buy_quote": 257638.93802 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 7.41, "high": 7.42, "low": 7.37, "close": 7.38, "volume": 48804.531, "close_time": 1759287599999, "quote_volume": 361029.2581, "trades": 1217, "taker_buy_base": 18830.169, "taker_buy_quote": 139265.38995 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 7.38, "high": 7.4, "low": 7.35, "close": 7.35, "volume": 123218.546, "close_time": 1759291199999, "quote_volume": 909337.14116, "trades": 1958, "taker_buy_base": 52013.588, "taker_buy_quote": 384165.72301 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 7.35, "high": 7.4, "low": 7.35, "close": 7.36, "volume": 156117.404, "close_time": 1759294799999, "quote_volume": 1151223.37619, "trades": 2096, "taker_buy_base": 63490.33, "taker_buy_quote": 468149.96471 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 7.36, "high": 7.4, "low": 7.35, "close": 7.36, "volume": 79623.828, "close_time": 1759298399999, "quote_volume": 587008.04428, "trades": 1603, "taker_buy_base": 40507.425, "taker_buy_quote": 298563.57701 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 7.36, "high": 7.37, "low": 7.32, "close": 7.32, "volume": 46927.628, "close_time": 1759301999999, "quote_volume": 344622.32598, "trades": 1369, "taker_buy_base": 26124.76, "taker_buy_quote": 191850.91284 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 7.32, "high": 7.37, "low": 7.32, "close": 7.34, "volume": 51638.153, "close_time": 1759305599999, "quote_volume": 379241.489, "trades": 1228, "taker_buy_base": 16854.707, "taker_buy_quote": 123823.07906 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 7.34, "high": 7.53, "low": 7.33, "close": 7.52, "volume": 257724.404, "close_time": 1759309199999, "quote_volume": 1921824.20977, "trades": 6851, "taker_buy_base": 147915.38, "taker_buy_quote": 1103206.28895 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 7.52, "high": 7.59, "low": 7.51, "close": 7.57, "volume": 189996.858, "close_time": 1759312799999, "quote_volume": 1434259.36636, "trades": 4309, "taker_buy_base": 109326.585, "taker_buy_quote": 825219.68206 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 7.57, "high": 7.59, "low": 7.51, "close": 7.56, "volume": 140622.838, "close_time": 1759316399999, "quote_volume": 1061592.9156, "trades": 2578, "taker_buy_base": 61396.796, "taker_buy_quote": 463757.24884 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 7.56, "high": 7.58, "low": 7.55, "close": 7.58, "volume": 77436.492, "close_time": 1759319999999, "quote_volume": 586132.50382, "trades": 1351, "taker_buy_base": 47544.739, "taker_buy_quote": 360001.43724 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 7.58, "high": 7.6, "low": 7.53, "close": 7.53, "volume": 90720.977, "close_time": 1759323599999, "quote_volume": 686519.06446, "trades": 2210, "taker_buy_base": 45018.905, "taker_buy_quote": 340798.66377 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 7.53, "high": 7.58, "low": 7.53, "close": 7.56, "volume": 105690.838, "close_time": 1759327199999, "quote_volume": 799291.15336, "trades": 2669, "taker_buy_base": 47483.686, "taker_buy_quote": 359110.53165 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 7.56, "high": 7.6, "low": 7.55, "close": 7.57, "volume": 124125.849, "close_time": 1759330799999, "quote_volume": 940294.11277, "trades": 3405, "taker_buy_base": 66053.117, "taker_buy_quote": 500562.7418 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 7.57, "high": 7.59, "low": 7.54, "close": 7.57, "volume": 59795.113, "close_time": 1759334399999, "quote_volume": 452355.51563, "trades": 1499, "taker_buy_base": 28852.913, "taker_buy_quote": 218320.72869 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 7.56, "high": 7.58, "low": 7.51, "close": 7.52, "volume": 77327.043, "close_time": 1759337999999, "quote_volume": 584117.49738, "trades": 2134, "taker_buy_base": 36248.118, "taker_buy_quote": 274022.66361 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 7.52, "high": 7.55, "low": 7.5, "close": 7.53, "volume": 95274.185, "close_time": 1759341599999, "quote_volume": 716757.86266, "trades": 1634, "taker_buy_base": 21500.952, "taker_buy_quote": 161918.61018 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 7.53, "high": 7.57, "low": 7.52, "close": 7.55, "volume": 40544.94, "close_time": 1759345199999, "quote_volume": 305867.12781, "trades": 837, "taker_buy_base": 16230.184, "taker_buy_quote": 122501.26056 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 7.55, "high": 7.59, "low": 7.54, "close": 7.56, "volume": 47816.689, "close_time": 1759348799999, "quote_volume": 361909.92621, "trades": 1212, "taker_buy_base": 27346.106, "taker_buy_quote": 207008.81859 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 7.57, "high": 7.57, "low": 7.53, "close": 7.55, "volume": 26543.904, "close_time": 1759352399999, "quote_volume": 200470.01984, "trades": 875, "taker_buy_base": 11071.536, "taker_buy_quote": 83651.479 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 7.55, "high": 7.56, "low": 7.53, "close": 7.55, "volume": 66834.15, "close_time": 1759355999999, "quote_volume": 504205.00447, "trades": 1064, "taker_buy_base": 23332.395, "taker_buy_quote": 175941.50561 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 7.55, "high": 7.59, "low": 7.55, "close": 7.58, "volume": 74491.584, "close_time": 1759359599999, "quote_volume": 564089.705, "trades": 1447, "taker_buy_base": 49023.072, "taker_buy_quote": 371290.05119 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 7.58, "high": 7.59, "low": 7.56, "close": 7.58, "volume": 86766.071, "close_time": 1759363199999, "quote_volume": 657408.85245, "trades": 1661, "taker_buy_base": 47065.748, "taker_buy_quote": 356669.72648 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 7.59, "high": 7.66, "low": 7.58, "close": 7.62, "volume": 391814.506, "close_time": 1759366799999, "quote_volume": 2988272.03549, "trades": 3956, "taker_buy_base": 250437.018, "taker_buy_quote": 1909589.21834 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 7.63, "high": 7.69, "low": 7.61, "close": 7.68, "volume": 113948.322, "close_time": 1759370399999, "quote_volume": 872236.96835, "trades": 1609, "taker_buy_base": 77359.469, "taker_buy_quote": 592400.69656 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 7.69, "high": 7.74, "low": 7.67, "close": 7.71, "volume": 128370.35, "close_time": 1759373999999, "quote_volume": 987747.42836, "trades": 2203, "taker_buy_base": 78891.181, "taker_buy_quote": 607176.83783 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 7.71, "high": 7.74, "low": 7.7, "close": 7.72, "volume": 97075.923, "close_time": 1759377599999, "quote_volume": 749397.59607, "trades": 1971, "taker_buy_base": 49436.834, "taker_buy_quote": 381713.82069 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 7.72, "high": 7.74, "low": 7.68, "close": 7.71, "volume": 124416.99, "close_time": 1759381199999, "quote_volume": 958211.12665, "trades": 1734, "taker_buy_base": 46025.054, "taker_buy_quote": 354716.50245 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 7.71, "high": 7.75, "low": 7.7, "close": 7.71, "volume": 104243.795, "close_time": 1759384799999, "quote_volume": 805172.26447, "trades": 1426, "taker_buy_base": 74693.351, "taker_buy_quote": 577003.34366 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 7.72, "high": 7.77, "low": 7.71, "close": 7.74, "volume": 97283.42, "close_time": 1759388399999, "quote_volume": 752843.12115, "trades": 1927, "taker_buy_base": 49153.404, "taker_buy_quote": 380308.40043 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 7.74, "high": 7.75, "low": 7.67, "close": 7.68, "volume": 78454.926, "close_time": 1759391999999, "quote_volume": 605124.5496, "trades": 1615, "taker_buy_base": 21697.897, "taker_buy_quote": 167401.48568 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 7.68, "high": 7.71, "low": 7.67, "close": 7.69, "volume": 55860.573, "close_time": 1759395599999, "quote_volume": 429545.80991, "trades": 1397, "taker_buy_base": 25162.833, "taker_buy_quote": 193523.61112 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 7.7, "high": 7.72, "low": 7.68, "close": 7.72, "volume": 43663.152, "close_time": 1759399199999, "quote_volume": 335971.19687, "trades": 1108, "taker_buy_base": 16607.146, "taker_buy_quote": 127830.81161 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 7.71, "high": 7.76, "low": 7.7, "close": 7.75, "volume": 87504.441, "close_time": 1759402799999, "quote_volume": 676240.42133, "trades": 1606, "taker_buy_base": 40654.507, "taker_buy_quote": 314237.20723 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 7.74, "high": 7.77, "low": 7.73, "close": 7.74, "volume": 69792.758, "close_time": 1759406399999, "quote_volume": 541111.74869, "trades": 1492, "taker_buy_base": 35680.686, "taker_buy_quote": 276741.77772 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 7.73, "high": 7.77, "low": 7.73, "close": 7.75, "volume": 99216.44, "close_time": 1759409999999, "quote_volume": 768664.35568, "trades": 2268, "taker_buy_base": 57904.917, "taker_buy_quote": 448687.98585 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 7.75, "high": 7.76, "low": 7.67, "close": 7.71, "volume": 123096.32, "close_time": 1759413599999, "quote_volume": 949516.24388, "trades": 4109, "taker_buy_base": 46901.165, "taker_buy_quote": 361823.9077 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 7.71, "high": 7.72, "low": 7.59, "close": 7.61, "volume": 160536.789, "close_time": 1759417199999, "quote_volume": 1227410.26378, "trades": 4386, "taker_buy_base": 59475.764, "taker_buy_quote": 454661.13761 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 7.62, "high": 7.69, "low": 7.57, "close": 7.69, "volume": 135631.388, "close_time": 1759420799999, "quote_volume": 1034136.22044, "trades": 4450, "taker_buy_base": 45871.345, "taker_buy_quote": 349858.08276 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 7.69, "high": 7.73, "low": 7.67, "close": 7.68, "volume": 135970.916, "close_time": 1759424399999, "quote_volume": 1046895.53812, "trades": 3719, "taker_buy_base": 72969.398, "taker_buy_quote": 562042.11524 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 7.68, "high": 7.74, "low": 7.66, "close": 7.73, "volume": 134429.417, "close_time": 1759427999999, "quote_volume": 1036032.21428, "trades": 2680, "taker_buy_base": 72125.21, "taker_buy_quote": 556182.07784 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 7.73, "high": 7.78, "low": 7.72, "close": 7.78, "volume": 130763.597, "close_time": 1759431599999, "quote_volume": 1013424.38986, "trades": 2998, "taker_buy_base": 79029.647, "taker_buy_quote": 612592.38764 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 7.77, "high": 7.8, "low": 7.75, "close": 7.76, "volume": 181454.245, "close_time": 1759435199999, "quote_volume": 1410190.024, "trades": 2850, "taker_buy_base": 76710.793, "taker_buy_quote": 596403.38517 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 7.77, "high": 7.79, "low": 7.75, "close": 7.78, "volume": 132087.99, "close_time": 1759438799999, "quote_volume": 1026643.85707, "trades": 1992, "taker_buy_base": 82152.218, "taker_buy_quote": 638954.81421 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 7.78, "high": 7.82, "low": 7.77, "close": 7.8, "volume": 110872.691, "close_time": 1759442399999, "quote_volume": 864939.43674, "trades": 1902, "taker_buy_base": 70457.742, "taker_buy_quote": 549702.41475 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 7.8, "high": 7.84, "low": 7.79, "close": 7.82, "volume": 158033.2, "close_time": 1759445999999, "quote_volume": 1234158.75417, "trades": 2554, "taker_buy_base": 89089.742, "taker_buy_quote": 695980.58901 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 7.82, "high": 7.85, "low": 7.81, "close": 7.83, "volume": 90070.71, "close_time": 1759449599999, "quote_volume": 704858.65191, "trades": 1808, "taker_buy_base": 52305.143, "taker_buy_quote": 409328.54331 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 7.84, "high": 7.84, "low": 7.75, "close": 7.77, "volume": 120209.363, "close_time": 1759453199999, "quote_volume": 935655.60447, "trades": 2201, "taker_buy_base": 36355.913, "taker_buy_quote": 282739.69546 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 7.77, "high": 7.8, "low": 7.71, "close": 7.72, "volume": 102451.661, "close_time": 1759456799999, "quote_volume": 794665.2106, "trades": 2275, "taker_buy_base": 36123.702, "taker_buy_quote": 280304.18745 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 7.72, "high": 7.76, "low": 7.71, "close": 7.74, "volume": 66914.829, "close_time": 1759460399999, "quote_volume": 517309.86472, "trades": 1638, "taker_buy_base": 32803.557, "taker_buy_quote": 253735.49445 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 7.74, "high": 7.8, "low": 7.72, "close": 7.72, "volume": 116307.098, "close_time": 1759463999999, "quote_volume": 903193.84003, "trades": 2516, "taker_buy_base": 56153.372, "taker_buy_quote": 436415.38408 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 7.72, "high": 7.77, "low": 7.72, "close": 7.76, "volume": 55444.459, "close_time": 1759467599999, "quote_volume": 429326.19433, "trades": 1585, "taker_buy_base": 26040.743, "taker_buy_quote": 201729.29186 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 7.76, "high": 7.77, "low": 7.72, "close": 7.74, "volume": 83888.754, "close_time": 1759471199999, "quote_volume": 649962.00247, "trades": 1710, "taker_buy_base": 28377.988, "taker_buy_quote": 219956.8146 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 7.73, "high": 7.78, "low": 7.7, "close": 7.72, "volume": 93151.134, "close_time": 1759474799999, "quote_volume": 720480.20402, "trades": 1934, "taker_buy_base": 37610.636, "taker_buy_quote": 290520.37101 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 7.72, "high": 7.78, "low": 7.7, "close": 7.78, "volume": 205200.121, "close_time": 1759478399999, "quote_volume": 1588682.12135, "trades": 3466, "taker_buy_base": 110789.347, "taker_buy_quote": 858967.3493 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 7.77, "high": 7.8, "low": 7.71, "close": 7.79, "volume": 149524.593, "close_time": 1759481999999, "quote_volume": 1160591.58774, "trades": 2373, "taker_buy_base": 88158.306, "taker_buy_quote": 684546.15515 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 7.79, "high": 7.79, "low": 7.75, "close": 7.77, "volume": 81576.442, "close_time": 1759485599999, "quote_volume": 634151.20049, "trades": 1435, "taker_buy_base": 56083.669, "taker_buy_quote": 436039.93374 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 7.77, "high": 7.77, "low": 7.73, "close": 7.74, "volume": 42112.566, "close_time": 1759489199999, "quote_volume": 326594.38183, "trades": 1327, "taker_buy_base": 20176.227, "taker_buy_quote": 156483.83204 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 7.74, "high": 7.77, "low": 7.71, "close": 7.74, "volume": 58139.98, "close_time": 1759492799999, "quote_volume": 449814.56669, "trades": 1574, "taker_buy_base": 23696.675, "taker_buy_quote": 183301.46149 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 7.74, "high": 7.77, "low": 7.73, "close": 7.74, "volume": 76437.028, "close_time": 1759496399999, "quote_volume": 592233.34462, "trades": 1859, "taker_buy_base": 34151.536, "taker_buy_quote": 264566.52511 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 7.74, "high": 7.78, "low": 7.7, "close": 7.75, "volume": 246535.958, "close_time": 1759499999999, "quote_volume": 1910234.68605, "trades": 3684, "taker_buy_base": 135003.681, "taker_buy_quote": 1047067.21181 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 7.74, "high": 7.77, "low": 7.67, "close": 7.74, "volume": 131678.435, "close_time": 1759503599999, "quote_volume": 1016829.2662, "trades": 3851, "taker_buy_base": 39543.462, "taker_buy_quote": 305327.78431 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 7.74, "high": 7.82, "low": 7.71, "close": 7.8, "volume": 84809.694, "close_time": 1759507199999, "quote_volume": 659544.67678, "trades": 2952, "taker_buy_base": 51692.599, "taker_buy_quote": 402203.23314 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 7.81, "high": 7.9, "low": 7.81, "close": 7.82, "volume": 372749.923, "close_time": 1759510799999, "quote_volume": 2929375.65947, "trades": 7684, "taker_buy_base": 201705.078, "taker_buy_quote": 1584643.19098 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 7.82, "high": 7.84, "low": 7.72, "close": 7.75, "volume": 451049.292, "close_time": 1759514399999, "quote_volume": 3508558.91955, "trades": 10405, "taker_buy_base": 214445.581, "taker_buy_quote": 1667987.99622 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 7.76, "high": 7.82, "low": 7.72, "close": 7.82, "volume": 120873.493, "close_time": 1759517999999, "quote_volume": 940393.63302, "trades": 3445, "taker_buy_base": 68383.675, "taker_buy_quote": 532101.95721 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 7.82, "high": 7.86, "low": 7.8, "close": 7.83, "volume": 89948.877, "close_time": 1759521599999, "quote_volume": 704398.30568, "trades": 2476, "taker_buy_base": 41022.358, "taker_buy_quote": 321277.15612 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 7.82, "high": 7.86, "low": 7.8, "close": 7.85, "volume": 71235.683, "close_time": 1759525199999, "quote_volume": 558045.01661, "trades": 1963, "taker_buy_base": 32611.361, "taker_buy_quote": 255473.30313 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 7.85, "high": 7.87, "low": 7.83, "close": 7.86, "volume": 48898.65, "close_time": 1759528799999, "quote_volume": 383856.92437, "trades": 1637, "taker_buy_base": 27088.102, "taker_buy_quote": 212696.30461 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 7.86, "high": 7.91, "low": 7.86, "close": 7.88, "volume": 106623.997, "close_time": 1759532399999, "quote_volume": 841016.71803, "trades": 2424, "taker_buy_base": 59438.977, "taker_buy_quote": 468831.04465 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 7.88, "high": 7.9, "low": 7.84, "close": 7.85, "volume": 78167.808, "close_time": 1759535999999, "quote_volume": 615155.26749, "trades": 1679, "taker_buy_base": 26237.426, "taker_buy_quote": 206651.56991 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 7.85, "high": 7.89, "low": 7.83, "close": 7.85, "volume": 78637.662, "close_time": 1759539599999, "quote_volume": 617868.24298, "trades": 2207, "taker_buy_base": 34692.892, "taker_buy_quote": 272530.95081 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 7.85, "high": 7.85, "low": 7.76, "close": 7.78, "volume": 108074.033, "close_time": 1759543199999, "quote_volume": 843637.4628, "trades": 2799, "taker_buy_base": 32534.217, "taker_buy_quote": 253982.9501 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 7.77, "high": 7.81, "low": 7.74, "close": 7.8, "volume": 73642.66, "close_time": 1759546799999, "quote_volume": 572467.12983, "trades": 2273, "taker_buy_base": 33405.447, "taker_buy_quote": 259816.87011 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 7.8, "high": 7.81, "low": 7.75, "close": 7.79, "volume": 58187.736, "close_time": 1759550399999, "quote_volume": 452407.14258, "trades": 1945, "taker_buy_base": 22480.847, "taker_buy_quote": 174928.35406 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 7.79, "high": 7.81, "low": 7.75, "close": 7.79, "volume": 63713.441, "close_time": 1759553999999, "quote_volume": 495216.88167, "trades": 1611, "taker_buy_base": 34119.926, "taker_buy_quote": 265250.57525 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 7.78, "high": 7.85, "low": 7.78, "close": 7.85, "volume": 109914.121, "close_time": 1759557599999, "quote_volume": 859063.80712, "trades": 2156, "taker_buy_base": 73939.242, "taker_buy_quote": 577993.86602 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 7.85, "high": 7.9, "low": 7.83, "close": 7.85, "volume": 192536.216, "close_time": 1759561199999, "quote_volume": 1513433.33332, "trades": 2977, "taker_buy_base": 110823.228, "taker_buy_quote": 871321.57253 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 7.86, "high": 7.86, "low": 7.82, "close": 7.85, "volume": 94210.154, "close_time": 1759564799999, "quote_volume": 738587.87314, "trades": 1551, "taker_buy_base": 35631.913, "taker_buy_quote": 279370.52168 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 7.84, "high": 7.85, "low": 7.76, "close": 7.78, "volume": 160372.582, "close_time": 1759568399999, "quote_volume": 1251343.87269, "trades": 2815, "taker_buy_base": 64562.592, "taker_buy_quote": 503793.94163 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 7.78, "high": 7.81, "low": 7.75, "close": 7.76, "volume": 58393.45, "close_time": 1759571999999, "quote_volume": 454177.2425, "trades": 1627, "taker_buy_base": 27672.242, "taker_buy_quote": 215236.99582 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 7.75, "high": 7.78, "low": 7.71, "close": 7.72, "volume": 99778.299, "close_time": 1759575599999, "quote_volume": 773236.64997, "trades": 2170, "taker_buy_base": 46066.33, "taker_buy_quote": 357234.13082 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 7.72, "high": 7.74, "low": 7.7, "close": 7.74, "volume": 98415.878, "close_time": 1759579199999, "quote_volume": 759827.51995, "trades": 1718, "taker_buy_base": 31740.911, "taker_buy_quote": 245240.43256 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 7.73, "high": 7.76, "low": 7.7, "close": 7.7, "volume": 51241.645, "close_time": 1759582799999, "quote_volume": 396171.11548, "trades": 1402, "taker_buy_base": 18641.981, "taker_buy_quote": 144206.72924 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 7.71, "high": 7.76, "low": 7.7, "close": 7.74, "volume": 96745.856, "close_time": 1759586399999, "quote_volume": 748863.74881, "trades": 2413, "taker_buy_base": 51879.411, "taker_buy_quote": 401730.07586 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 7.73, "high": 7.76, "low": 7.67, "close": 7.67, "volume": 171197.318, "close_time": 1759589999999, "quote_volume": 1321601.35829, "trades": 2969, "taker_buy_base": 55828.064, "taker_buy_quote": 431864.13322 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 7.68, "high": 7.7, "low": 7.63, "close": 7.65, "volume": 175619.344, "close_time": 1759593599999, "quote_volume": 1343982.97135, "trades": 5198, "taker_buy_base": 80912.81, "taker_buy_quote": 619397.36094 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 7.64, "high": 7.7, "low": 7.63, "close": 7.68, "volume": 82871.444, "close_time": 1759597199999, "quote_volume": 634815.43543, "trades": 2510, "taker_buy_base": 33347.15, "taker_buy_quote": 255458.28462 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 7.68, "high": 7.7, "low": 7.66, "close": 7.68, "volume": 35808.675, "close_time": 1759600799999, "quote_volume": 274965.97252, "trades": 981, "taker_buy_base": 19350.478, "taker_buy_quote": 148606.46343 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 7.69, "high": 7.7, "low": 7.67, "close": 7.68, "volume": 31504.276, "close_time": 1759604399999, "quote_volume": 242049.03461, "trades": 884, "taker_buy_base": 15133.804, "taker_buy_quote": 116281.41225 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 7.68, "high": 7.7, "low": 7.65, "close": 7.68, "volume": 88810.575, "close_time": 1759607999999, "quote_volume": 681125.89219, "trades": 1151, "taker_buy_base": 20901.131, "taker_buy_quote": 160383.47373 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 7.69, "high": 7.73, "low": 7.68, "close": 7.69, "volume": 116748.933, "close_time": 1759611599999, "quote_volume": 898475.41669, "trades": 1453, "taker_buy_base": 32613.798, "taker_buy_quote": 251135.78622 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 7.69, "high": 7.74, "low": 7.69, "close": 7.72, "volume": 44573.346, "close_time": 1759615199999, "quote_volume": 344174.19645, "trades": 990, "taker_buy_base": 20505.679, "taker_buy_quote": 158342.81241 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 7.72, "high": 7.78, "low": 7.71, "close": 7.76, "volume": 58306.728, "close_time": 1759618799999, "quote_volume": 451520.58273, "trades": 1529, "taker_buy_base": 33731.344, "taker_buy_quote": 261269.79655 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 7.76, "high": 7.77, "low": 7.73, "close": 7.76, "volume": 31702.264, "close_time": 1759622399999, "quote_volume": 245686.34918, "trades": 818, "taker_buy_base": 9243.063, "taker_buy_quote": 71659.74668 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 7.75, "high": 7.77, "low": 7.69, "close": 7.7, "volume": 58605.914, "close_time": 1759625999999, "quote_volume": 452504.8638, "trades": 1298, "taker_buy_base": 11967.673, "taker_buy_quote": 92464.13089 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 7.69, "high": 7.74, "low": 7.69, "close": 7.72, "volume": 58688.49, "close_time": 1759629599999, "quote_volume": 452981.97025, "trades": 919, "taker_buy_base": 25583.823, "taker_buy_quote": 197470.93835 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 7.72, "high": 7.84, "low": 7.71, "close": 7.84, "volume": 263195.402, "close_time": 1759633199999, "quote_volume": 2049907.08052, "trades": 4088, "taker_buy_base": 145016.369, "taker_buy_quote": 1129647.4418 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 7.83, "high": 7.86, "low": 7.8, "close": 7.81, "volume": 99402.259, "close_time": 1759636799999, "quote_volume": 778319.67666, "trades": 2460, "taker_buy_base": 65184.493, "taker_buy_quote": 510517.02448 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 7.81, "high": 7.88, "low": 7.8, "close": 7.85, "volume": 163492.968, "close_time": 1759640399999, "quote_volume": 1282144.92932, "trades": 3894, "taker_buy_base": 88915.495, "taker_buy_quote": 697307.51927 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 7.86, "high": 7.89, "low": 7.84, "close": 7.88, "volume": 145693.497, "close_time": 1759643999999, "quote_volume": 1146684.03148, "trades": 2892, "taker_buy_base": 92641.161, "taker_buy_quote": 729360.88478 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 7.88, "high": 7.89, "low": 7.84, "close": 7.86, "volume": 74925.959, "close_time": 1759647599999, "quote_volume": 589374.82127, "trades": 2138, "taker_buy_base": 32077.876, "taker_buy_quote": 252349.95539 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 7.86, "high": 7.96, "low": 7.86, "close": 7.94, "volume": 190086.398, "close_time": 1759651199999, "quote_volume": 1502449.74159, "trades": 3023, "taker_buy_base": 128152.143, "taker_buy_quote": 1012785.04611 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 7.95, "high": 7.98, "low": 7.91, "close": 7.91, "volume": 144446.266, "close_time": 1759654799999, "quote_volume": 1147949.45277, "trades": 4263, "taker_buy_base": 63901.939, "taker_buy_quote": 507954.32662 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 7.91, "high": 7.94, "low": 7.84, "close": 7.87, "volume": 239814.705, "close_time": 1759658399999, "quote_volume": 1892850.99684, "trades": 5303, "taker_buy_base": 82466.188, "taker_buy_quote": 651185.47245 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 7.87, "high": 7.9, "low": 7.83, "close": 7.86, "volume": 90014.507, "close_time": 1759661999999, "quote_volume": 707746.65291, "trades": 3340, "taker_buy_base": 33209.533, "taker_buy_quote": 261132.16346 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 7.86, "high": 7.87, "low": 7.82, "close": 7.86, "volume": 97932.605, "close_time": 1759665599999, "quote_volume": 767840.5335, "trades": 2562, "taker_buy_base": 31982.077, "taker_buy_quote": 250815.52054 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 7.86, "high": 7.87, "low": 7.8, "close": 7.81, "volume": 61529.038, "close_time": 1759669199999, "quote_volume": 482425.36218, "trades": 2219, "taker_buy_base": 24529.221, "taker_buy_quote": 192294.87463 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 7.81, "high": 7.86, "low": 7.8, "close": 7.84, "volume": 50397.049, "close_time": 1759672799999, "quote_volume": 394677.48149, "trades": 1806, "taker_buy_base": 21509.809, "taker_buy_quote": 168421.03719 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 7.85, "high": 7.87, "low": 7.78, "close": 7.82, "volume": 95567.839, "close_time": 1759676399999, "quote_volume": 747129.59315, "trades": 2740, "taker_buy_base": 47544.777, "taker_buy_quote": 372227.64588 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 7.81, "high": 7.86, "low": 7.8, "close": 7.84, "volume": 65897.413, "close_time": 1759679999999, "quote_volume": 515888.64369, "trades": 1705, "taker_buy_base": 34672.729, "taker_buy_quote": 271437.81669 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 7.84, "high": 7.87, "low": 7.8, "close": 7.86, "volume": 88263.182, "close_time": 1759683599999, "quote_volume": 691719.56675, "trades": 3224, "taker_buy_base": 41379.509, "taker_buy_quote": 324409.40898 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 7.86, "high": 7.87, "low": 7.79, "close": 7.8, "volume": 72762.01, "close_time": 1759687199999, "quote_volume": 570079.65184, "trades": 1747, "taker_buy_base": 25890.207, "taker_buy_quote": 202929.78867 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 7.8, "high": 7.82, "low": 7.77, "close": 7.8, "volume": 93889.858, "close_time": 1759690799999, "quote_volume": 731931.54117, "trades": 3023, "taker_buy_base": 49411.744, "taker_buy_quote": 385355.29197 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 7.8, "high": 7.8, "low": 7.73, "close": 7.73, "volume": 70970.503, "close_time": 1759694399999, "quote_volume": 550759.55952, "trades": 2610, "taker_buy_base": 31010.293, "taker_buy_quote": 240660.80132 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 7.73, "high": 7.78, "low": 7.71, "close": 7.77, "volume": 47043.825, "close_time": 1759697999999, "quote_volume": 364646.58381, "trades": 2352, "taker_buy_base": 24072.837, "taker_buy_quote": 186601.71179 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 7.77, "high": 7.78, "low": 7.75, "close": 7.77, "volume": 52754.53, "close_time": 1759701599999, "quote_volume": 409738.10993, "trades": 1680, "taker_buy_base": 28648.709, "taker_buy_quote": 222538.47088 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 7.78, "high": 7.8, "low": 7.75, "close": 7.78, "volume": 63328.656, "close_time": 1759705199999, "quote_volume": 492187.33224, "trades": 2173, "taker_buy_base": 35563.552, "taker_buy_quote": 276446.74557 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 7.78, "high": 7.81, "low": 7.78, "close": 7.78, "volume": 45384.204, "close_time": 1759708799999, "quote_volume": 353807.66229, "trades": 1680, "taker_buy_base": 20075.634, "taker_buy_quote": 156518.3354 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 7.78, "high": 7.83, "low": 7.73, "close": 7.76, "volume": 123442.02, "close_time": 1759712399999, "quote_volume": 960253.20761, "trades": 6232, "taker_buy_base": 60618.682, "taker_buy_quote": 471697.07137 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 7.75, "high": 7.82, "low": 7.72, "close": 7.77, "volume": 85542.276, "close_time": 1759715999999, "quote_volume": 665621.20614, "trades": 5268, "taker_buy_base": 43015.889, "taker_buy_quote": 335003.89989 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 7.77, "high": 7.79, "low": 7.72, "close": 7.76, "volume": 93923.675, "close_time": 1759719599999, "quote_volume": 728825.58898, "trades": 3790, "taker_buy_base": 34898.447, "taker_buy_quote": 271058.92434 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 7.76, "high": 7.8, "low": 7.75, "close": 7.76, "volume": 38424.593, "close_time": 1759723199999, "quote_volume": 298520.09955, "trades": 1963, "taker_buy_base": 16948.089, "taker_buy_quote": 131686.8435 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 7.76, "high": 7.78, "low": 7.74, "close": 7.74, "volume": 53612.574, "close_time": 1759726799999, "quote_volume": 416230.72647, "trades": 1909, "taker_buy_base": 23126.975, "taker_buy_quote": 179572.58043 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 7.74, "high": 7.78, "low": 7.72, "close": 7.76, "volume": 54157.83, "close_time": 1759730399999, "quote_volume": 419891.09291, "trades": 2283, "taker_buy_base": 17051.658, "taker_buy_quote": 132173.07844 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 7.76, "high": 7.84, "low": 7.76, "close": 7.8, "volume": 76774.465, "close_time": 1759733999999, "quote_volume": 599297.19402, "trades": 2936, "taker_buy_base": 46039.789, "taker_buy_quote": 359488.75077 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 7.8, "high": 7.82, "low": 7.76, "close": 7.79, "volume": 51400.346, "close_time": 1759737599999, "quote_volume": 400434.3368, "trades": 2913, "taker_buy_base": 16319.041, "taker_buy_quote": 127298.88921 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 7.79, "high": 7.82, "low": 7.78, "close": 7.81, "volume": 55844.711, "close_time": 1759741199999, "quote_volume": 435843.81286, "trades": 1854, "taker_buy_base": 14711.614, "taker_buy_quote": 114828.64752 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 7.8, "high": 7.84, "low": 7.8, "close": 7.82, "volume": 71020.705, "close_time": 1759744799999, "quote_volume": 555360.20464, "trades": 2620, "taker_buy_base": 30948.558, "taker_buy_quote": 242069.63798 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 7.82, "high": 7.84, "low": 7.79, "close": 7.83, "volume": 63634.184, "close_time": 1759748399999, "quote_volume": 497481.66725, "trades": 2355, "taker_buy_base": 26326.029, "taker_buy_quote": 205843.32205 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 7.83, "high": 7.86, "low": 7.81, "close": 7.83, "volume": 65424.316, "close_time": 1759751999999, "quote_volume": 512560.49192, "trades": 2838, "taker_buy_base": 28642.671, "taker_buy_quote": 224412.8995 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 7.84, "high": 7.88, "low": 7.83, "close": 7.86, "volume": 80294.522, "close_time": 1759755599999, "quote_volume": 631326.29062, "trades": 2826, "taker_buy_base": 41588.737, "taker_buy_quote": 327023.5975 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 7.87, "high": 7.93, "low": 7.84, "close": 7.93, "volume": 114640.915, "close_time": 1759759199999, "quote_volume": 903553.90801, "trades": 5554, "taker_buy_base": 59359.109, "taker_buy_quote": 468339.49663 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 7.93, "high": 7.98, "low": 7.9, "close": 7.93, "volume": 183779.825, "close_time": 1759762799999, "quote_volume": 1459086.35197, "trades": 5775, "taker_buy_base": 109051.592, "taker_buy_quote": 866079.58442 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 7.93, "high": 8.02, "low": 7.93, "close": 7.99, "volume": 301649.769, "close_time": 1759766399999, "quote_volume": 2409624.62344, "trades": 6832, "taker_buy_base": 221360.691, "taker_buy_quote": 1768638.16841 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 8.0, "high": 8.01, "low": 7.93, "close": 7.99, "volume": 182835.669, "close_time": 1759769999999, "quote_volume": 1458499.21741, "trades": 4720, "taker_buy_base": 99571.38, "taker_buy_quote": 794908.51047 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 7.98, "high": 8.02, "low": 7.96, "close": 7.98, "volume": 187131.086, "close_time": 1759773599999, "quote_volume": 1496292.7042, "trades": 5320, "taker_buy_base": 83774.196, "taker_buy_quote": 670181.49808 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 7.99, "high": 8.03, "low": 7.97, "close": 8.03, "volume": 118370.818, "close_time": 1759777199999, "quote_volume": 947017.67816, "trades": 2730, "taker_buy_base": 59200.055, "taker_buy_quote": 474097.23284 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 8.02, "high": 8.03, "low": 7.97, "close": 8.0, "volume": 44434.674, "close_time": 1759780799999, "quote_volume": 355513.16065, "trades": 2535, "taker_buy_base": 14727.924, "taker_buy_quote": 117901.62177 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 7.99, "high": 8.01, "low": 7.96, "close": 7.99, "volume": 75508.219, "close_time": 1759784399999, "quote_volume": 603465.62291, "trades": 2115, "taker_buy_base": 36999.827, "taker_buy_quote": 295780.95207 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 7.98, "high": 8.0, "low": 7.94, "close": 7.97, "volume": 97995.505, "close_time": 1759787999999, "quote_volume": 779863.52301, "trades": 2727, "taker_buy_base": 25151.933, "taker_buy_quote": 200444.35284 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 7.98, "high": 7.99, "low": 7.95, "close": 7.99, "volume": 60643.623, "close_time": 1759791599999, "quote_volume": 483353.90982, "trades": 1986, "taker_buy_base": 21857.076, "taker_buy_quote": 174234.94007 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 7.98, "high": 8.0, "low": 7.95, "close": 7.95, "volume": 65681.491, "close_time": 1759795199999, "quote_volume": 523067.15082, "trades": 1620, "taker_buy_base": 22325.884, "taker_buy_quote": 177873.29395 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 7.95, "high": 7.98, "low": 7.93, "close": 7.97, "volume": 72555.637, "close_time": 1759798799999, "quote_volume": 577265.9434, "trades": 2021, "taker_buy_base": 22510.1, "taker_buy_quote": 179188.34435 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 7.97, "high": 7.99, "low": 7.92, "close": 7.93, "volume": 55083.063, "close_time": 1759802399999, "quote_volume": 437973.32863, "trades": 3160, "taker_buy_base": 18681.041, "taker_buy_quote": 148557.19171 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 7.93, "high": 7.95, "low": 7.91, "close": 7.92, "volume": 53034.623, "close_time": 1759805999999, "quote_volume": 420403.70566, "trades": 2326, "taker_buy_base": 19455.447, "taker_buy_quote": 154290.61532 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 7.92, "high": 7.94, "low": 7.9, "close": 7.93, "volume": 68474.916, "close_time": 1759809599999, "quote_volume": 542038.58082, "trades": 1646, "taker_buy_base": 20578.85, "taker_buy_quote": 163019.82633 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 7.93, "high": 7.98, "low": 7.88, "close": 7.94, "volume": 83031.78, "close_time": 1759813199999, "quote_volume": 658174.81381, "trades": 2915, "taker_buy_base": 37212.944, "taker_buy_quote": 295057.50295 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 7.95, "high": 7.95, "low": 7.92, "close": 7.93, "volume": 41685.143, "close_time": 1759816799999, "quote_volume": 330925.37236, "trades": 2432, "taker_buy_base": 14377.333, "taker_buy_quote": 114167.44049 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 7.93, "high": 7.94, "low": 7.85, "close": 7.85, "volume": 117678.317, "close_time": 1759820399999, "quote_volume": 927272.16483, "trades": 3699, "taker_buy_base": 27435.833, "taker_buy_quote": 216208.59321 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 7.85, "high": 7.88, "low": 7.83, "close": 7.86, "volume": 115419.252, "close_time": 1759823999999, "quote_volume": 906231.98605, "trades": 3782, "taker_buy_base": 68942.12, "taker_buy_quote": 541496.55645 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 7.85, "high": 7.85, "low": 7.76, "close": 7.82, "volume": 129122.565, "close_time": 1759827599999, "quote_volume": 1007785.916, "trades": 4728, "taker_buy_base": 37289.327, "taker_buy_quote": 291028.33881 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 7.81, "high": 7.86, "low": 7.81, "close": 7.84, "volume": 65084.679, "close_time": 1759831199999, "quote_volume": 510201.17305, "trades": 2263, "taker_buy_base": 29745.983, "taker_buy_quote": 233203.16141 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 7.84, "high": 7.86, "low": 7.82, "close": 7.84, "volume": 70486.56, "close_time": 1759834799999, "quote_volume": 552705.85753, "trades": 2184, "taker_buy_base": 35662.718, "taker_buy_quote": 279781.33181 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 7.85, "high": 7.87, "low": 7.83, "close": 7.86, "volume": 175150.612, "close_time": 1759838399999, "quote_volume": 1375512.70241, "trades": 4003, "taker_buy_base": 116638.565, "taker_buy_quote": 916417.20351 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 7.86, "high": 7.91, "low": 7.84, "close": 7.9, "volume": 128973.363, "close_time": 1759841999999, "quote_volume": 1014784.46859, "trades": 3941, "taker_buy_base": 77883.809, "taker_buy_quote": 613133.37176 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 7.9, "high": 7.91, "low": 7.78, "close": 7.83, "volume": 254168.941, "close_time": 1759845599999, "quote_volume": 1996019.30838, "trades": 7433, "taker_buy_base": 121894.737, "taker_buy_quote": 958840.51484 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 7.83, "high": 7.84, "low": 7.66, "close": 7.66, "volume": 375421.694, "close_time": 1759849199999, "quote_volume": 2898434.83755, "trades": 10000, "taker_buy_base": 188149.042, "taker_buy_quote": 1452289.19396 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 7.67, "high": 7.68, "low": 7.54, "close": 7.6, "volume": 930169.389, "close_time": 1759852799999, "quote_volume": 7077117.31251, "trades": 14155, "taker_buy_base": 339227.503, "taker_buy_quote": 2580807.74596 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 7.6, "high": 7.63, "low": 7.51, "close": 7.57, "volume": 311234.338, "close_time": 1759856399999, "quote_volume": 2355887.79544, "trades": 6772, "taker_buy_base": 107878.153, "taker_buy_quote": 816999.7584 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 7.57, "high": 7.6, "low": 7.54, "close": 7.54, "volume": 88341.501, "close_time": 1759859999999, "quote_volume": 668819.94479, "trades": 2490, "taker_buy_base": 31901.491, "taker_buy_quote": 241705.46374 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 7.55, "high": 7.56, "low": 7.52, "close": 7.52, "volume": 75437.781, "close_time": 1759863599999, "quote_volume": 568751.04038, "trades": 2507, "taker_buy_base": 34162.345, "taker_buy_quote": 257753.86085 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 7.53, "high": 7.57, "low": 7.52, "close": 7.54, "volume": 84303.595, "close_time": 1759867199999, "quote_volume": 635923.7387, "trades": 3604, "taker_buy_base": 47582.754, "taker_buy_quote": 359049.30809 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 7.55, "high": 7.61, "low": 7.53, "close": 7.59, "volume": 89811.553, "close_time": 1759870799999, "quote_volume": 680952.06833, "trades": 3071, "taker_buy_base": 45603.678, "taker_buy_quote": 345929.15093 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 7.59, "high": 7.61, "low": 7.55, "close": 7.56, "volume": 102535.99, "close_time": 1759874399999, "quote_volume": 777632.07854, "trades": 3121, "taker_buy_base": 48869.296, "taker_buy_quote": 370790.59192 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 7.56, "high": 7.58, "low": 7.54, "close": 7.56, "volume": 56411.304, "close_time": 1759877999999, "quote_volume": 426378.92276, "trades": 2601, "taker_buy_base": 32941.746, "taker_buy_quote": 249044.42459 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 7.55, "high": 7.56, "low": 7.5, "close": 7.52, "volume": 85933.036, "close_time": 1759881599999, "quote_volume": 646837.20503, "trades": 3480, "taker_buy_base": 31138.704, "taker_buy_quote": 234514.83951 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 7.51, "high": 7.57, "low": 7.49, "close": 7.55, "volume": 46227.034, "close_time": 1759885199999, "quote_volume": 348051.96629, "trades": 3165, "taker_buy_base": 23866.739, "taker_buy_quote": 179850.99883 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 7.54, "high": 7.95, "low": 7.53, "close": 7.67, "volume": 2921268.513, "close_time": 1759888799999, "quote_volume": 22703771.35999, "trades": 69251, "taker_buy_base": 1571854.381, "taker_buy_quote": 12216057.52467 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 7.67, "high": 7.7, "low": 7.6, "close": 7.62, "volume": 337001.302, "close_time": 1759892399999, "quote_volume": 2573317.60109, "trades": 7139, "taker_buy_base": 108580.321, "taker_buy_quote": 830049.5026 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 7.61, "high": 7.62, "low": 7.51, "close": 7.54, "volume": 228784.66, "close_time": 1759895999999, "quote_volume": 1730122.59548, "trades": 5669, "taker_buy_base": 81341.564, "taker_buy_quote": 615100.31173 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 7.55, "high": 7.59, "low": 7.47, "close": 7.57, "volume": 185561.521, "close_time": 1759899599999, "quote_volume": 1400085.24813, "trades": 5242, "taker_buy_base": 88223.395, "taker_buy_quote": 666135.43896 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 7.57, "high": 7.59, "low": 7.52, "close": 7.56, "volume": 75623.568, "close_time": 1759903199999, "quote_volume": 570840.59192, "trades": 2768, "taker_buy_base": 23940.539, "taker_buy_quote": 180704.1846 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 7.55, "high": 7.59, "low": 7.53, "close": 7.58, "volume": 171374.576, "close_time": 1759906799999, "quote_volume": 1297088.78948, "trades": 4370, "taker_buy_base": 90039.349, "taker_buy_quote": 681682.824 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 7.57, "high": 7.59, "low": 7.53, "close": 7.59, "volume": 90936.534, "close_time": 1759910399999, "quote_volume": 687486.18747, "trades": 3005, "taker_buy_base": 33459.634, "taker_buy_quote": 253021.35627 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 7.59, "high": 7.61, "low": 7.49, "close": 7.58, "volume": 292218.532, "close_time": 1759913999999, "quote_volume": 2206717.27031, "trades": 5140, "taker_buy_base": 102462.266, "taker_buy_quote": 774780.97771 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 7.58, "high": 7.59, "low": 7.53, "close": 7.57, "volume": 185241.114, "close_time": 1759917599999, "quote_volume": 1397590.92448, "trades": 5796, "taker_buy_base": 54919.525, "taker_buy_quote": 414535.31515 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 7.57, "high": 7.59, "low": 7.54, "close": 7.58, "volume": 150038.05, "close_time": 1759921199999, "quote_volume": 1135158.67526, "trades": 3943, "taker_buy_base": 69572.981, "taker_buy_quote": 526519.03325 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 7.58, "high": 7.6, "low": 7.53, "close": 7.55, "volume": 191146.569, "close_time": 1759924799999, "quote_volume": 1445761.7906, "trades": 3338, "taker_buy_base": 66409.566, "taker_buy_quote": 502202.00715 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 7.56, "high": 7.56, "low": 7.51, "close": 7.54, "volume": 201528.586, "close_time": 1759928399999, "quote_volume": 1518967.48574, "trades": 4842, "taker_buy_base": 73895.13, "taker_buy_quote": 557169.94853 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 7.54, "high": 7.57, "low": 7.48, "close": 7.55, "volume": 280332.481, "close_time": 1759931999999, "quote_volume": 2112098.19729, "trades": 6967, "taker_buy_base": 115776.905, "taker_buy_quote": 872496.44533 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 7.56, "high": 7.62, "low": 7.52, "close": 7.55, "volume": 213254.476, "close_time": 1759935599999, "quote_volume": 1613584.4369, "trades": 7204, "taker_buy_base": 104846.06, "taker_buy_quote": 793878.14294 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 7.54, "high": 7.58, "low": 7.54, "close": 7.56, "volume": 87261.449, "close_time": 1759939199999, "quote_volume": 659878.00958, "trades": 3518, "taker_buy_base": 38376.877, "taker_buy_quote": 290295.13996 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 7.55, "high": 7.62, "low": 7.55, "close": 7.62, "volume": 100011.517, "close_time": 1759942799999, "quote_volume": 758222.54084, "trades": 2866, "taker_buy_base": 59259.467, "taker_buy_quote": 449478.38282 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 7.61, "high": 7.71, "low": 7.61, "close": 7.68, "volume": 172872.14, "close_time": 1759946399999, "quote_volume": 1325701.18955, "trades": 4134, "taker_buy_base": 100075.403, "taker_buy_quote": 767648.88208 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 7.69, "high": 7.7, "low": 7.65, "close": 7.67, "volume": 74241.099, "close_time": 1759949999999, "quote_volume": 569544.17441, "trades": 2937, "taker_buy_base": 37380.307, "taker_buy_quote": 286833.56502 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 7.67, "high": 7.68, "low": 7.64, "close": 7.65, "volume": 90205.181, "close_time": 1759953599999, "quote_volume": 690643.57802, "trades": 2590, "taker_buy_base": 24443.303, "taker_buy_quote": 187170.43833 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 7.65, "high": 7.67, "low": 7.62, "close": 7.63, "volume": 44432.393, "close_time": 1759957199999, "quote_volume": 339763.12836, "trades": 1605, "taker_buy_base": 17102.919, "taker_buy_quote": 130838.79802 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 7.62, "high": 7.88, "low": 7.62, "close": 7.71, "volume": 624526.334, "close_time": 1759960799999, "quote_volume": 4840313.19341, "trades": 12792, "taker_buy_base": 345370.459, "taker_buy_quote": 2678954.63522 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 7.71, "high": 7.77, "low": 7.71, "close": 7.73, "volume": 663546.247, "close_time": 1759964399999, "quote_volume": 5131081.13569, "trades": 8135, "taker_buy_base": 352559.146, "taker_buy_quote": 2726510.43632 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 7.73, "high": 7.8, "low": 7.71, "close": 7.73, "volume": 459637.034, "close_time": 1759967999999, "quote_volume": 3560138.48445, "trades": 3975, "taker_buy_base": 228801.15, "taker_buy_quote": 1773721.00755 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 7.73, "high": 7.8, "low": 7.71, "close": 7.8, "volume": 156634.223, "close_time": 1759971599999, "quote_volume": 1214027.21827, "trades": 1952, "taker_buy_base": 103444.041, "taker_buy_quote": 801864.16318 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 7.8, "high": 7.82, "low": 7.74, "close": 7.81, "volume": 346510.084, "close_time": 1759975199999, "quote_volume": 2695608.89744, "trades": 4350, "taker_buy_base": 186159.086, "taker_buy_quote": 1447961.94756 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 7.81, "high": 7.86, "low": 7.75, "close": 7.77, "volume": 348459.104, "close_time": 1759978799999, "quote_volume": 2716402.2377, "trades": 4653, "taker_buy_base": 173309.536, "taker_buy_quote": 1351605.4492 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 7.77, "high": 7.85, "low": 7.77, "close": 7.8, "volume": 291488.435, "close_time": 1759982399999, "quote_volume": 2278084.10319, "trades": 4111, "taker_buy_base": 154112.5, "taker_buy_quote": 1204454.46558 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 7.81, "high": 7.86, "low": 7.78, "close": 7.81, "volume": 242032.736, "close_time": 1759985999999, "quote_volume": 1890636.75138, "trades": 2748, "taker_buy_base": 106509.131, "taker_buy_quote": 832283.84307 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 7.81, "high": 7.87, "low": 7.79, "close": 7.82, "volume": 204567.631, "close_time": 1759989599999, "quote_volume": 1602865.40557, "trades": 3116, "taker_buy_base": 103788.951, "taker_buy_quote": 813620.70397 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 7.81, "high": 7.81, "low": 7.71, "close": 7.73, "volume": 169668.522, "close_time": 1759993199999, "quote_volume": 1315657.96285, "trades": 2732, "taker_buy_base": 57640.954, "taker_buy_quote": 446924.39755 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 7.73, "high": 7.74, "low": 7.67, "close": 7.69, "volume": 220160.666, "close_time": 1759996799999, "quote_volume": 1694410.96565, "trades": 3515, "taker_buy_base": 73135.771, "taker_buy_quote": 563000.212 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 7.69, "high": 7.7, "low": 7.48, "close": 7.5, "volume": 455627.354, "close_time": 1760000399999, "quote_volume": 3456896.65947, "trades": 6709, "taker_buy_base": 152696.496, "taker_buy_quote": 1159377.56748 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 7.49, "high": 7.56, "low": 7.49, "close": 7.54, "volume": 156424.643, "close_time": 1760003999999, "quote_volume": 1177617.71503, "trades": 3953, "taker_buy_base": 71603.365, "taker_buy_quote": 539363.99589 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 7.53, "high": 7.59, "low": 7.52, "close": 7.57, "volume": 139474.252, "close_time": 1760007599999, "quote_volume": 1054387.0105, "trades": 3389, "taker_buy_base": 63129.571, "taker_buy_quote": 477219.13686 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 7.57, "high": 7.6, "low": 7.54, "close": 7.56, "volume": 129751.002, "close_time": 1760011199999, "quote_volume": 981825.74828, "trades": 3571, "taker_buy_base": 73053.607, "taker_buy_quote": 552895.30204 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 7.56, "high": 7.63, "low": 7.54, "close": 7.59, "volume": 141897.253, "close_time": 1760014799999, "quote_volume": 1075089.62035, "trades": 4109, "taker_buy_base": 66851.583, "taker_buy_quote": 506865.0339 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 7.59, "high": 7.62, "low": 7.52, "close": 7.53, "volume": 156649.252, "close_time": 1760018399999, "quote_volume": 1186815.99145, "trades": 5492, "taker_buy_base": 70449.507, "taker_buy_quote": 533667.08836 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 7.53, "high": 7.57, "low": 7.43, "close": 7.5, "volume": 267695.954, "close_time": 1760021999999, "quote_volume": 2006436.66301, "trades": 9424, "taker_buy_base": 130021.22, "taker_buy_quote": 975140.96223 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 7.51, "high": 7.54, "low": 7.46, "close": 7.5, "volume": 219191.968, "close_time": 1760025599999, "quote_volume": 1643691.40889, "trades": 5602, "taker_buy_base": 117960.237, "taker_buy_quote": 884626.12006 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 7.5, "high": 7.52, "low": 7.38, "close": 7.41, "volume": 220784.088, "close_time": 1760029199999, "quote_volume": 1646891.39202, "trades": 6573, "taker_buy_base": 81905.144, "taker_buy_quote": 611710.24712 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 7.4, "high": 7.53, "low": 7.39, "close": 7.52, "volume": 154434.563, "close_time": 1760032799999, "quote_volume": 1154737.93931, "trades": 5574, "taker_buy_base": 86158.045, "taker_buy_quote": 644567.42606 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 7.52, "high": 7.53, "low": 7.46, "close": 7.47, "volume": 87436.884, "close_time": 1760036399999, "quote_volume": 655153.80029, "trades": 3325, "taker_buy_base": 38974.915, "taker_buy_quote": 292177.07897 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 7.47, "high": 7.51, "low": 7.46, "close": 7.5, "volume": 142883.381, "close_time": 1760039999999, "quote_volume": 1070119.06684, "trades": 3103, "taker_buy_base": 56507.529, "taker_buy_quote": 423259.91364 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 7.5, "high": 7.52, "low": 7.48, "close": 7.5, "volume": 60356.265, "close_time": 1760043599999, "quote_volume": 452655.18297, "trades": 2043, "taker_buy_base": 31673.807, "taker_buy_quote": 237627.8601 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 7.5, "high": 7.54, "low": 7.49, "close": 7.54, "volume": 89686.862, "close_time": 1760047199999, "quote_volume": 674672.60867, "trades": 2026, "taker_buy_base": 42990.686, "taker_buy_quote": 323480.40523 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 7.54, "high": 7.57, "low": 7.53, "close": 7.54, "volume": 39300.716, "close_time": 1760050799999, "quote_volume": 296473.29652, "trades": 1779, "taker_buy_base": 22475.769, "taker_buy_quote": 169584.41278 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 7.54, "high": 7.54, "low": 7.51, "close": 7.54, "volume": 63309.27, "close_time": 1760054399999, "quote_volume": 476630.6991, "trades": 915, "taker_buy_base": 32002.548, "taker_buy_quote": 240961.79349 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 7.54, "high": 7.55, "low": 7.49, "close": 7.52, "volume": 254333.449, "close_time": 1760057999999, "quote_volume": 1912238.2169, "trades": 2776, "taker_buy_base": 98780.845, "taker_buy_quote": 742728.58655 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 7.52, "high": 7.56, "low": 7.51, "close": 7.53, "volume": 151978.361, "close_time": 1760061599999, "quote_volume": 1145611.17221, "trades": 1946, "taker_buy_base": 45535.238, "taker_buy_quote": 343194.67258 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 7.54, "high": 7.54, "low": 7.48, "close": 7.49, "volume": 71669.859, "close_time": 1760065199999, "quote_volume": 537973.18362, "trades": 1822, "taker_buy_base": 26774.829, "taker_buy_quote": 201115.57804 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 7.49, "high": 7.6, "low": 7.47, "close": 7.56, "volume": 115655.662, "close_time": 1760068799999, "quote_volume": 874089.68519, "trades": 4433, "taker_buy_base": 76616.959, "taker_buy_quote": 579108.88638 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 7.55, "high": 7.59, "low": 7.53, "close": 7.54, "volume": 79752.629, "close_time": 1760072399999, "quote_volume": 602611.18467, "trades": 2820, "taker_buy_base": 41013.036, "taker_buy_quote": 309967.84761 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 7.54, "high": 7.59, "low": 7.51, "close": 7.58, "volume": 83040.089, "close_time": 1760075999999, "quote_volume": 626233.66809, "trades": 2578, "taker_buy_base": 41338.269, "taker_buy_quote": 312032.5757 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 7.57, "high": 7.59, "low": 7.5, "close": 7.51, "volume": 104790.908, "close_time": 1760079599999, "quote_volume": 790830.19798, "trades": 2680, "taker_buy_base": 41800.69, "taker_buy_quote": 315614.11852 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 7.51, "high": 7.53, "low": 7.48, "close": 7.51, "volume": 145545.436, "close_time": 1760083199999, "quote_volume": 1092255.55481, "trades": 3573, "taker_buy_base": 76911.016, "taker_buy_quote": 577449.70522 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 7.5, "high": 7.55, "low": 7.48, "close": 7.54, "volume": 165385.222, "close_time": 1760086799999, "quote_volume": 1241229.50058, "trades": 4089, "taker_buy_base": 85744.303, "taker_buy_quote": 643528.76046 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 7.54, "high": 7.54, "low": 7.46, "close": 7.46, "volume": 157812.948, "close_time": 1760090399999, "quote_volume": 1183218.41686, "trades": 3728, "taker_buy_base": 54705.688, "taker_buy_quote": 410187.35813 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 7.47, "high": 7.49, "low": 7.44, "close": 7.48, "volume": 90390.901, "close_time": 1760093999999, "quote_volume": 674971.24353, "trades": 3115, "taker_buy_base": 36546.473, "taker_buy_quote": 273009.63096 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 7.49, "high": 7.51, "low": 7.46, "close": 7.5, "volume": 79595.389, "close_time": 1760097599999, "quote_volume": 595986.3426, "trades": 2995, "taker_buy_base": 35439.264, "taker_buy_quote": 265354.03679 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 7.5, "high": 7.51, "low": 7.48, "close": 7.51, "volume": 64367.007, "close_time": 1760101199999, "quote_volume": 482751.67252, "trades": 2649, "taker_buy_base": 33529.562, "taker_buy_quote": 251535.5604 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 7.51, "high": 7.56, "low": 7.49, "close": 7.51, "volume": 159525.324, "close_time": 1760104799999, "quote_volume": 1201518.24566, "trades": 4697, "taker_buy_base": 82613.371, "taker_buy_quote": 622663.8149 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 7.52, "high": 7.54, "low": 7.4, "close": 7.42, "volume": 231307.336, "close_time": 1760108399999, "quote_volume": 1726947.53228, "trades": 8785, "taker_buy_base": 91843.041, "taker_buy_quote": 685402.93047 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 7.42, "high": 7.43, "low": 7.05, "close": 7.2, "volume": 1334322.015, "close_time": 1760111999999, "quote_volume": 9673773.87459, "trades": 34760, "taker_buy_base": 658297.704, "taker_buy_quote": 4771831.48782 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 7.21, "high": 7.29, "low": 7.18, "close": 7.22, "volume": 325862.792, "close_time": 1760115599999, "quote_volume": 2358125.03398, "trades": 8788, "taker_buy_base": 148232.165, "taker_buy_quote": 1073029.00131 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 7.22, "high": 7.25, "low": 7.15, "close": 7.16, "volume": 371752.855, "close_time": 1760119199999, "quote_volume": 2672100.28917, "trades": 7009, "taker_buy_base": 197973.616, "taker_buy_quote": 1422726.52275 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 7.16, "high": 7.22, "low": 7.15, "close": 7.16, "volume": 238973.627, "close_time": 1760122799999, "quote_volume": 1716658.9325, "trades": 4427, "taker_buy_base": 115076.158, "taker_buy_quote": 826768.46041 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 7.16, "high": 7.19, "low": 7.03, "close": 7.11, "volume": 476019.138, "close_time": 1760126399999, "quote_volume": 3384922.86173, "trades": 10855, "taker_buy_base": 229999.695, "taker_buy_quote": 1635403.04448 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 7.12, "high": 7.15, "low": 6.29, "close": 6.57, "volume": 2258144.476, "close_time": 1760129999999, "quote_volume": 15351191.11424, "trades": 44911, "taker_buy_base": 1103301.462, "taker_buy_quote": 7500725.4994 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 6.57, "high": 7.63, "low": 1.5, "close": 5.37, "volume": 7672556.155, "close_time": 1760133599999, "quote_volume": 42053487.83476, "trades": 351690, "taker_buy_base": 3469406.828, "taker_buy_quote": 18920284.15356 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 5.38, "high": 5.7, "low": 4.98, "close": 5.47, "volume": 7834007.387, "close_time": 1760137199999, "quote_volume": 41916133.10758, "trades": 251822, "taker_buy_base": 3353039.876, "taker_buy_quote": 17943754.82983 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 5.48, "high": 5.57, "low": 5.32, "close": 5.39, "volume": 2853796.547, "close_time": 1760140799999, "quote_volume": 15623223.52639, "trades": 62164, "taker_buy_base": 1578236.007, "taker_buy_quote": 8649933.43365 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 5.4, "high": 5.58, "low": 5.15, "close": 5.52, "volume": 2966349.399, "close_time": 1760144399999, "quote_volume": 15972499.97755, "trades": 56675, "taker_buy_base": 1738195.465, "taker_buy_quote": 9369732.34504 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 5.52, "high": 5.56, "low": 5.36, "close": 5.4, "volume": 1533927.623, "close_time": 1760147999999, "quote_volume": 8381106.21407, "trades": 29553, "taker_buy_base": 881884.466, "taker_buy_quote": 4818971.31499 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 5.4, "high": 5.68, "low": 5.39, "close": 5.67, "volume": 1177282.198, "close_time": 1760151599999, "quote_volume": 6547831.33012, "trades": 26321, "taker_buy_base": 716065.567, "taker_buy_quote": 3979286.57039 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 5.67, "high": 5.69, "low": 5.53, "close": 5.6, "volume": 1094870.384, "close_time": 1760155199999, "quote_volume": 6139011.92635, "trades": 19068, "taker_buy_base": 629960.108, "taker_buy_quote": 3532976.169 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 5.6, "high": 5.76, "low": 5.6, "close": 5.75, "volume": 563813.963, "close_time": 1760158799999, "quote_volume": 3199780.09499, "trades": 11580, "taker_buy_base": 357073.343, "taker_buy_quote": 2028305.0698 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 5.75, "high": 5.77, "low": 5.68, "close": 5.72, "volume": 493650.928, "close_time": 1760162399999, "quote_volume": 2825757.88521, "trades": 10751, "taker_buy_base": 260189.211, "taker_buy_quote": 1489497.48446 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 5.72, "high": 5.8, "low": 5.7, "close": 5.76, "volume": 561491.16, "close_time": 1760165999999, "quote_volume": 3237557.75289, "trades": 9754, "taker_buy_base": 329975.387, "taker_buy_quote": 1903330.3917 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 5.76, "high": 5.8, "low": 5.71, "close": 5.76, "volume": 511704.496, "close_time": 1760169599999, "quote_volume": 2941803.98616, "trades": 9476, "taker_buy_base": 322603.484, "taker_buy_quote": 1854949.14047 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 5.76, "high": 5.93, "low": 5.74, "close": 5.91, "volume": 687566.075, "close_time": 1760173199999, "quote_volume": 4018923.3842, "trades": 14887, "taker_buy_base": 402068.28, "taker_buy_quote": 2353314.29888 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 5.91, "high": 5.98, "low": 5.86, "close": 5.87, "volume": 673473.12, "close_time": 1760176799999, "quote_volume": 3998151.59602, "trades": 18297, "taker_buy_base": 437386.152, "taker_buy_quote": 2597765.40552 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 5.86, "high": 5.94, "low": 5.85, "close": 5.9, "volume": 374893.598, "close_time": 1760180399999, "quote_volume": 2208437.35613, "trades": 10261, "taker_buy_base": 230067.389, "taker_buy_quote": 1356298.99906 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 5.89, "high": 5.95, "low": 5.84, "close": 5.94, "volume": 264788.287, "close_time": 1760183999999, "quote_volume": 1562528.96516, "trades": 6821, "taker_buy_base": 117109.504, "taker_buy_quote": 691109.65832 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 5.93, "high": 6.01, "low": 5.9, "close": 5.96, "volume": 396336.843, "close_time": 1760187599999, "quote_volume": 2357025.05043, "trades": 9685, "taker_buy_base": 228304.624, "taker_buy_quote": 1358591.18308 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 5.95, "high": 6.11, "low": 5.9, "close": 6.09, "volume": 571597.336, "close_time": 1760191199999, "quote_volume": 3434479.41587, "trades": 18543, "taker_buy_base": 314957.392, "taker_buy_quote": 1894312.80513 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 6.09, "high": 6.13, "low": 5.99, "close": 6.08, "volume": 660913.876, "close_time": 1760194799999, "quote_volume": 4007769.39393, "trades": 13679, "taker_buy_base": 385057.901, "taker_buy_quote": 2336368.721 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 6.08, "high": 6.19, "low": 6.07, "close": 6.15, "volume": 611505.895, "close_time": 1760198399999, "quote_volume": 3745676.19614, "trades": 12707, "taker_buy_base": 347333.484, "taker_buy_quote": 2128835.97202 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 6.14, "high": 6.16, "low": 6.02, "close": 6.03, "volume": 278467.952, "close_time": 1760201999999, "quote_volume": 1697651.69649, "trades": 8743, "taker_buy_base": 145528.664, "taker_buy_quote": 887091.13571 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 6.04, "high": 6.06, "low": 5.99, "close": 6.03, "volume": 439497.104, "close_time": 1760205599999, "quote_volume": 2647733.21333, "trades": 7750, "taker_buy_base": 199722.533, "taker_buy_quote": 1204034.01124 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 6.02, "high": 6.04, "low": 5.96, "close": 5.97, "volume": 161144.061, "close_time": 1760209199999, "quote_volume": 966596.17842, "trades": 4255, "taker_buy_base": 74367.809, "taker_buy_quote": 446229.75826 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 5.97, "high": 5.98, "low": 5.81, "close": 5.86, "volume": 600417.446, "close_time": 1760212799999, "quote_volume": 3536975.07723, "trades": 17512, "taker_buy_base": 373157.201, "taker_buy_quote": 2198682.34679 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 5.86, "high": 5.88, "low": 5.73, "close": 5.78, "volume": 878707.359, "close_time": 1760216399999, "quote_volume": 5100380.80789, "trades": 25714, "taker_buy_base": 488489.915, "taker_buy_quote": 2836639.72444 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 5.77, "high": 5.83, "low": 5.69, "close": 5.81, "volume": 703246.619, "close_time": 1760219999999, "quote_volume": 4053796.65161, "trades": 15779, "taker_buy_base": 374325.855, "taker_buy_quote": 2157531.85102 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 5.81, "high": 5.93, "low": 5.81, "close": 5.9, "volume": 347753.618, "close_time": 1760223599999, "quote_volume": 2042256.25638, "trades": 9624, "taker_buy_base": 187972.826, "taker_buy_quote": 1103911.3415 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 5.89, "high": 5.91, "low": 5.84, "close": 5.86, "volume": 272703.87, "close_time": 1760227199999, "quote_volume": 1600435.70469, "trades": 6407, "taker_buy_base": 119813.607, "taker_buy_quote": 703282.7243 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 5.87, "high": 5.88, "low": 5.76, "close": 5.79, "volume": 492215.449, "close_time": 1760230799999, "quote_volume": 2869230.34529, "trades": 10615, "taker_buy_base": 271063.755, "taker_buy_quote": 1579630.44876 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 5.78, "high": 5.86, "low": 5.78, "close": 5.81, "volume": 383070.424, "close_time": 1760234399999, "quote_volume": 2225546.43827, "trades": 9592, "taker_buy_base": 185260.52, "taker_buy_quote": 1076823.12093 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 5.8, "high": 5.82, "low": 5.76, "close": 5.8, "volume": 395652.232, "close_time": 1760237999999, "quote_volume": 2287234.0796, "trades": 10618, "taker_buy_base": 206003.941, "taker_buy_quote": 1191181.93879 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 5.79, "high": 5.9, "low": 5.78, "close": 5.87, "volume": 400860.347, "close_time": 1760241599999, "quote_volume": 2346100.25647, "trades": 8551, "taker_buy_base": 222396.018, "taker_buy_quote": 1301514.03086 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 5.87, "high": 5.95, "low": 5.86, "close": 5.89, "volume": 294578.67, "close_time": 1760245199999, "quote_volume": 1738008.78357, "trades": 6694, "taker_buy_base": 158760.02, "taker_buy_quote": 936756.88607 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 5.88, "high": 5.91, "low": 5.85, "close": 5.89, "volume": 166816.884, "close_time": 1760248799999, "quote_volume": 980756.52307, "trades": 5768, "taker_buy_base": 89137.955, "taker_buy_quote": 524102.53915 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 5.89, "high": 5.95, "low": 5.88, "close": 5.94, "volume": 184930.103, "close_time": 1760252399999, "quote_volume": 1094860.65782, "trades": 4287, "taker_buy_base": 106704.074, "taker_buy_quote": 631834.48081 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 5.95, "high": 5.95, "low": 5.89, "close": 5.92, "volume": 213537.521, "close_time": 1760255999999, "quote_volume": 1262749.24609, "trades": 3863, "taker_buy_base": 94365.026, "taker_buy_quote": 557856.17471 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 5.93, "high": 5.98, "low": 5.91, "close": 5.93, "volume": 179987.133, "close_time": 1760259599999, "quote_volume": 1069049.94231, "trades": 4752, "taker_buy_base": 88601.513, "taker_buy_quote": 526420.55122 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 5.93, "high": 5.94, "low": 5.86, "close": 5.92, "volume": 270528.219, "close_time": 1760263199999, "quote_volume": 1595431.45451, "trades": 7002, "taker_buy_base": 121115.789, "taker_buy_quote": 714342.82885 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 5.92, "high": 5.94, "low": 5.88, "close": 5.91, "volume": 143594.661, "close_time": 1760266799999, "quote_volume": 848094.30734, "trades": 3807, "taker_buy_base": 65624.634, "taker_buy_quote": 387691.92584 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 5.91, "high": 5.97, "low": 5.91, "close": 5.93, "volume": 131374.886, "close_time": 1760270399999, "quote_volume": 779620.80237, "trades": 3650, "taker_buy_base": 63243.365, "taker_buy_quote": 375355.52656 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 5.93, "high": 5.98, "low": 5.92, "close": 5.94, "volume": 218735.288, "close_time": 1760273999999, "quote_volume": 1302325.94562, "trades": 6750, "taker_buy_base": 110682.795, "taker_buy_quote": 659112.65922 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 5.93, "high": 5.97, "low": 5.88, "close": 5.9, "volume": 219964.009, "close_time": 1760277599999, "quote_volume": 1301432.70623, "trades": 8725, "taker_buy_base": 85585.348, "taker_buy_quote": 506614.20362 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 5.9, "high": 6.08, "low": 5.86, "close": 6.0, "volume": 722478.457, "close_time": 1760281199999, "quote_volume": 4319959.78167, "trades": 22122, "taker_buy_base": 360649.982, "taker_buy_quote": 2158179.28123 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 6.01, "high": 6.18, "low": 6.0, "close": 6.14, "volume": 1005980.484, "close_time": 1760284799999, "quote_volume": 6142861.55263, "trades": 21140, "taker_buy_base": 560364.627, "taker_buy_quote": 3424226.035 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 6.15, "high": 6.23, "low": 6.11, "close": 6.15, "volume": 952732.078, "close_time": 1760288399999, "quote_volume": 5874728.80842, "trades": 14131, "taker_buy_base": 538272.631, "taker_buy_quote": 3320470.72333 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 6.14, "high": 6.2, "low": 6.12, "close": 6.17, "volume": 414055.529, "close_time": 1760291999999, "quote_volume": 2549149.26621, "trades": 7115, "taker_buy_base": 223189.236, "taker_buy_quote": 1374159.19244 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 6.16, "high": 6.18, "low": 6.12, "close": 6.15, "volume": 334625.936, "close_time": 1760295599999, "quote_volume": 2057320.56962, "trades": 4269, "taker_buy_base": 184371.015, "taker_buy_quote": 1133755.08778 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 6.15, "high": 6.23, "low": 6.15, "close": 6.22, "volume": 195883.568, "close_time": 1760299199999, "quote_volume": 1214684.492, "trades": 3910, "taker_buy_base": 114220.716, "taker_buy_quote": 708213.02934 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 6.22, "high": 6.29, "low": 6.19, "close": 6.24, "volume": 488394.568, "close_time": 1760302799999, "quote_volume": 3047676.91994, "trades": 6284, "taker_buy_base": 314196.816, "taker_buy_quote": 1960997.25123 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 6.24, "high": 6.27, "low": 6.14, "close": 6.2, "volume": 265243.886, "close_time": 1760306399999, "quote_volume": 1644471.2487, "trades": 4973, "taker_buy_base": 108725.887, "taker_buy_quote": 674630.15824 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 6.2, "high": 6.23, "low": 6.16, "close": 6.21, "volume": 379830.428, "close_time": 1760309999999, "quote_volume": 2353783.0624, "trades": 6734, "taker_buy_base": 177210.784, "taker_buy_quote": 1098236.44575 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 6.21, "high": 6.22, "low": 6.16, "close": 6.2, "volume": 329518.02, "close_time": 1760313599999, "quote_volume": 2040920.09631, "trades": 5075, "taker_buy_base": 169912.391, "taker_buy_quote": 1052521.44838 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 6.19, "high": 6.26, "low": 6.16, "close": 6.23, "volume": 617466.958, "close_time": 1760317199999, "quote_volume": 3833823.51409, "trades": 10606, "taker_buy_base": 305222.362, "taker_buy_quote": 1895266.35775 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 6.23, "high": 6.27, "low": 6.19, "close": 6.27, "volume": 399942.434, "close_time": 1760320799999, "quote_volume": 2487957.66711, "trades": 7383, "taker_buy_base": 191285.87, "taker_buy_quote": 1190081.66345 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 6.27, "high": 6.28, "low": 6.19, "close": 6.22, "volume": 413887.799, "close_time": 1760324399999, "quote_volume": 2576345.57343, "trades": 6234, "taker_buy_base": 199822.161, "taker_buy_quote": 1244021.56409 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 6.22, "high": 6.25, "low": 6.19, "close": 6.23, "volume": 337392.448, "close_time": 1760327999999, "quote_volume": 2099727.368, "trades": 5421, "taker_buy_base": 157584.46, "taker_buy_quote": 980881.66546 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 6.22, "high": 6.24, "low": 6.16, "close": 6.2, "volume": 555922.979, "close_time": 1760331599999, "quote_volume": 3439926.33327, "trades": 7527, "taker_buy_base": 219758.31, "taker_buy_quote": 1360073.59258 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 6.2, "high": 6.22, "low": 6.17, "close": 6.21, "volume": 320594.682, "close_time": 1760335199999, "quote_volume": 1987160.79698, "trades": 4465, "taker_buy_base": 138445.435, "taker_buy_quote": 858162.79082 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 6.2, "high": 6.31, "low": 6.19, "close": 6.29, "volume": 395746.103, "close_time": 1760338799999, "quote_volume": 2478829.84266, "trades": 5964, "taker_buy_base": 202159.036, "taker_buy_quote": 1266463.58091 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 6.29, "high": 6.35, "low": 6.26, "close": 6.27, "volume": 544130.97, "close_time": 1760342399999, "quote_volume": 3426265.95122, "trades": 7419, "taker_buy_base": 244963.214, "taker_buy_quote": 1542973.89349 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 6.28, "high": 6.34, "low": 6.26, "close": 6.31, "volume": 374016.741, "close_time": 1760345999999, "quote_volume": 2358188.67498, "trades": 5292, "taker_buy_base": 207474.716, "taker_buy_quote": 1308403.41066 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 6.31, "high": 6.34, "low": 6.28, "close": 6.3, "volume": 384774.722, "close_time": 1760349599999, "quote_volume": 2426172.10158, "trades": 5703, "taker_buy_base": 181777.363, "taker_buy_quote": 1146276.23041 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 6.3, "high": 6.36, "low": 6.28, "close": 6.35, "volume": 419979.765, "close_time": 1760353199999, "quote_volume": 2654882.6232, "trades": 6809, "taker_buy_base": 228275.181, "taker_buy_quote": 1443394.90756 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 6.35, "high": 6.36, "low": 6.16, "close": 6.31, "volume": 1239795.304, "close_time": 1760356799999, "quote_volume": 7773072.93793, "trades": 15578, "taker_buy_base": 660714.071, "taker_buy_quote": 4145776.4614 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 6.31, "high": 6.37, "low": 6.28, "close": 6.33, "volume": 562229.611, "close_time": 1760360399999, "quote_volume": 3559499.80868, "trades": 7295, "taker_buy_base": 288838.896, "taker_buy_quote": 1828808.68557 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 6.33, "high": 6.44, "low": 6.29, "close": 6.41, "volume": 1238409.506, "close_time": 1760363999999, "quote_volume": 7875070.67546, "trades": 19509, "taker_buy_base": 653625.016, "taker_buy_quote": 4157931.36957 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 6.42, "high": 6.44, "low": 6.31, "close": 6.34, "volume": 824774.852, "close_time": 1760367599999, "quote_volume": 5250192.32274, "trades": 12356, "taker_buy_base": 403396.447, "taker_buy_quote": 2567934.03991 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 6.33, "high": 6.42, "low": 6.32, "close": 6.39, "volume": 453842.59, "close_time": 1760371199999, "quote_volume": 2894316.55643, "trades": 6518, "taker_buy_base": 237041.426, "taker_buy_quote": 1511768.43865 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 6.4, "high": 6.44, "low": 6.37, "close": 6.42, "volume": 630905.799, "close_time": 1760374799999, "quote_volume": 4039444.81722, "trades": 8365, "taker_buy_base": 302332.722, "taker_buy_quote": 1936139.44686 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 6.42, "high": 6.49, "low": 6.41, "close": 6.48, "volume": 437821.301, "close_time": 1760378399999, "quote_volume": 2821209.93897, "trades": 7974, "taker_buy_base": 227229.527, "taker_buy_quote": 1464634.27986 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 6.49, "high": 6.54, "low": 6.46, "close": 6.53, "volume": 400896.224, "close_time": 1760381999999, "quote_volume": 2607319.34777, "trades": 5754, "taker_buy_base": 198143.989, "taker_buy_quote": 1289071.61847 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 6.52, "high": 6.59, "low": 6.51, "close": 6.57, "volume": 390787.878, "close_time": 1760385599999, "quote_volume": 2560367.95087, "trades": 5001, "taker_buy_base": 207780.089, "taker_buy_quote": 1361160.67596 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 6.57, "high": 6.6, "low": 6.55, "close": 6.59, "volume": 230401.02, "close_time": 1760389199999, "quote_volume": 1514256.23575, "trades": 3331, "taker_buy_base": 113224.766, "taker_buy_quote": 744224.02794 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 6.59, "high": 6.63, "low": 6.55, "close": 6.56, "volume": 200303.838, "close_time": 1760392799999, "quote_volume": 1318698.72511, "trades": 2963, "taker_buy_base": 92315.387, "taker_buy_quote": 607987.00915 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 6.56, "high": 6.58, "low": 6.53, "close": 6.55, "volume": 237172.939, "close_time": 1760396399999, "quote_volume": 1554428.54584, "trades": 3923, "taker_buy_base": 93949.717, "taker_buy_quote": 616058.0145 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 6.55, "high": 6.57, "low": 6.53, "close": 6.55, "volume": 195039.571, "close_time": 1760399999999, "quote_volume": 1277789.60006, "trades": 2840, "taker_buy_base": 93870.277, "taker_buy_quote": 615151.19891 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 6.55, "high": 6.56, "low": 6.48, "close": 6.51, "volume": 215144.697, "close_time": 1760403599999, "quote_volume": 1402547.03277, "trades": 4747, "taker_buy_base": 95782.332, "taker_buy_quote": 624315.797 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 6.51, "high": 6.51, "low": 6.41, "close": 6.41, "volume": 213559.215, "close_time": 1760407199999, "quote_volume": 1377247.29876, "trades": 3928, "taker_buy_base": 63914.849, "taker_buy_quote": 412970.7358 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 6.41, "high": 6.43, "low": 6.34, "close": 6.36, "volume": 237842.193, "close_time": 1760410799999, "quote_volume": 1520223.95383, "trades": 4679, "taker_buy_base": 94942.471, "taker_buy_quote": 606781.5662 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 6.36, "high": 6.36, "low": 6.3, "close": 6.34, "volume": 168698.074, "close_time": 1760414399999, "quote_volume": 1068433.90867, "trades": 4203, "taker_buy_base": 60928.244, "taker_buy_quote": 386003.43662 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 6.35, "high": 6.36, "low": 6.26, "close": 6.28, "volume": 202376.933, "close_time": 1760417999999, "quote_volume": 1278595.76939, "trades": 5565, "taker_buy_base": 86174.24, "taker_buy_quote": 544456.26887 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 6.29, "high": 6.35, "low": 6.24, "close": 6.26, "volume": 207469.512, "close_time": 1760421599999, "quote_volume": 1305199.35995, "trades": 6339, "taker_buy_base": 70572.532, "taker_buy_quote": 444767.56109 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 6.26, "high": 6.3, "low": 6.02, "close": 6.17, "volume": 1026144.158, "close_time": 1760425199999, "quote_volume": 6306693.94002, "trades": 20660, "taker_buy_base": 501714.037, "taker_buy_quote": 3080849.73843 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 6.17, "high": 6.213, "low": 6.121, "close": 6.181, "volume": 724000.155, "close_time": 1760428799999, "quote_volume": 4470456.395554, "trades": 21543, "taker_buy_base": 370577.91, "taker_buy_quote": 2288458.251939 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 6.18, "high": 6.269, "low": 6.145, "close": 6.227, "volume": 275045.345, "close_time": 1760432399999, "quote_volume": 1708484.992771, "trades": 15508, "taker_buy_base": 155290.119, "taker_buy_quote": 964975.527844 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 6.227, "high": 6.241, "low": 6.189, "close": 6.216, "volume": 141089.901, "close_time": 1760435999999, "quote_volume": 876141.185082, "trades": 8341, "taker_buy_base": 67976.276, "taker_buy_quote": 422077.522738 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 6.215, "high": 6.216, "low": 6.088, "close": 6.171, "volume": 290578.191, "close_time": 1760439599999, "quote_volume": 1785937.619578, "trades": 12424, "taker_buy_base": 161966.261, "taker_buy_quote": 995255.672858 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 6.172, "high": 6.238, "low": 6.168, "close": 6.206, "volume": 122739.016, "close_time": 1760443199999, "quote_volume": 761993.951558, "trades": 6376, "taker_buy_base": 73283.488, "taker_buy_quote": 454774.440172 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 6.207, "high": 6.211, "low": 6.158, "close": 6.167, "volume": 213457.534, "close_time": 1760446799999, "quote_volume": 1319577.427522, "trades": 6798, "taker_buy_base": 89644.821, "taker_buy_quote": 554681.551434 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 6.167, "high": 6.228, "low": 6.108, "close": 6.196, "volume": 303859.786, "close_time": 1760450399999, "quote_volume": 1875714.397699, "trades": 8763, "taker_buy_base": 159521.272, "taker_buy_quote": 985292.774869 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 6.196, "high": 6.282, "low": 6.185, "close": 6.203, "volume": 228733.512, "close_time": 1760453999999, "quote_volume": 1426594.072344, "trades": 8076, "taker_buy_base": 123290.79, "taker_buy_quote": 769319.195487 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 6.205, "high": 6.308, "low": 6.178, "close": 6.303, "volume": 263462.493, "close_time": 1760457599999, "quote_volume": 1649114.669097, "trades": 8339, "taker_buy_base": 146933.049, "taker_buy_quote": 919544.62525 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 6.304, "high": 6.374, "low": 6.27, "close": 6.296, "volume": 345933.126, "close_time": 1760461199999, "quote_volume": 2189528.493846, "trades": 10226, "taker_buy_base": 208115.371, "taker_buy_quote": 1317323.843961 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 6.296, "high": 6.341, "low": 6.224, "close": 6.297, "volume": 133210.863, "close_time": 1760464799999, "quote_volume": 839598.232652, "trades": 6290, "taker_buy_base": 64715.986, "taker_buy_quote": 408213.831026 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 6.296, "high": 6.341, "low": 6.294, "close": 6.315, "volume": 61658.561, "close_time": 1760468399999, "quote_volume": 389713.265559, "trades": 4216, "taker_buy_base": 30780.604, "taker_buy_quote": 194588.033719 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 6.315, "high": 6.34, "low": 6.216, "close": 6.284, "volume": 122891.217, "close_time": 1760471999999, "quote_volume": 771234.91048, "trades": 5280, "taker_buy_base": 61112.815, "taker_buy_quote": 383649.958804 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 6.282, "high": 6.306, "low": 6.256, "close": 6.294, "volume": 55385.485, "close_time": 1760475599999, "quote_volume": 348079.272124, "trades": 2895, "taker_buy_base": 29873.563, "taker_buy_quote": 187769.074103 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 6.294, "high": 6.303, "low": 6.26, "close": 6.296, "volume": 44295.908, "close_time": 1760479199999, "quote_volume": 278317.460682, "trades": 1885, "taker_buy_base": 26407.979, "taker_buy_quote": 165918.47224 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 6.297, "high": 6.331, "low": 6.268, "close": 6.28, "volume": 598260.957, "close_time": 1760482799999, "quote_volume": 3775917.789098, "trades": 25551, "taker_buy_base": 299152.062, "taker_buy_quote": 1888329.241216 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 6.279, "high": 6.307, "low": 6.279, "close": 6.291, "volume": 77973.735, "close_time": 1760486399999, "quote_volume": 490952.055793, "trades": 3408, "taker_buy_base": 40280.624, "taker_buy_quote": 253649.549961 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 6.29, "high": 6.299, "low": 6.246, "close": 6.279, "volume": 183689.698, "close_time": 1760489999999, "quote_volume": 1151640.475145, "trades": 7224, "taker_buy_base": 104738.95, "taker_buy_quote": 656587.897559 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 6.279, "high": 6.286, "low": 6.244, "close": 6.27, "volume": 100491.547, "close_time": 1760493599999, "quote_volume": 629438.264816, "trades": 4499, "taker_buy_base": 52540.87, "taker_buy_quote": 329148.785447 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 6.271, "high": 6.315, "low": 6.257, "close": 6.27, "volume": 101678.518, "close_time": 1760497199999, "quote_volume": 638621.527193, "trades": 4335, "taker_buy_base": 41785.861, "taker_buy_quote": 262506.155549 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 6.271, "high": 6.279, "low": 6.222, "close": 6.251, "volume": 125498.773, "close_time": 1760500799999, "quote_volume": 784652.921664, "trades": 6305, "taker_buy_base": 53991.417, "taker_buy_quote": 337640.098903 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 6.252, "high": 6.288, "low": 6.232, "close": 6.283, "volume": 150319.259, "close_time": 1760504399999, "quote_volume": 941903.471825, "trades": 5961, "taker_buy_base": 59795.91, "taker_buy_quote": 374578.516065 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 6.284, "high": 6.308, "low": 6.275, "close": 6.28, "volume": 92685.05, "close_time": 1760507999999, "quote_volume": 583423.325587, "trades": 3803, "taker_buy_base": 42322.2, "taker_buy_quote": 266383.724089 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 6.281, "high": 6.315, "low": 6.246, "close": 6.297, "volume": 102371.878, "close_time": 1760511599999, "quote_volume": 642735.594188, "trades": 4831, "taker_buy_base": 57844.785, "taker_buy_quote": 363328.228648 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 6.297, "high": 6.315, "low": 6.281, "close": 6.312, "volume": 86454.924, "close_time": 1760515199999, "quote_volume": 544502.839836, "trades": 3791, "taker_buy_base": 43150.971, "taker_buy_quote": 271871.159118 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 6.312, "high": 6.394, "low": 6.307, "close": 6.333, "volume": 215126.076, "close_time": 1760518799999, "quote_volume": 1366453.289631, "trades": 9517, "taker_buy_base": 116824.402, "taker_buy_quote": 742186.517188 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 6.333, "high": 6.335, "low": 6.29, "close": 6.304, "volume": 127881.786, "close_time": 1760522399999, "quote_volume": 807421.998796, "trades": 6361, "taker_buy_base": 64918.618, "taker_buy_quote": 409963.24598 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 6.303, "high": 6.316, "low": 6.278, "close": 6.294, "volume": 102532.347, "close_time": 1760525999999, "quote_volume": 645315.657294, "trades": 3886, "taker_buy_base": 47243.394, "taker_buy_quote": 297422.581592 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 6.294, "high": 6.33, "low": 6.247, "close": 6.313, "volume": 123606.419, "close_time": 1760529599999, "quote_volume": 777232.107373, "trades": 5027, "taker_buy_base": 68301.096, "taker_buy_quote": 429555.767854 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 6.312, "high": 6.333, "low": 6.217, "close": 6.248, "volume": 247799.267, "close_time": 1760533199999, "quote_volume": 1549698.073522, "trades": 10210, "taker_buy_base": 127514.34, "taker_buy_quote": 797316.999714 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 6.247, "high": 6.249, "low": 6.1, "close": 6.205, "volume": 628608.648, "close_time": 1760536799999, "quote_volume": 3889572.035902, "trades": 22154, "taker_buy_base": 342042.118, "taker_buy_quote": 2116390.740992 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 6.205, "high": 6.262, "low": 6.121, "close": 6.145, "volume": 292708.459, "close_time": 1760540399999, "quote_volume": 1810447.04458, "trades": 16355, "taker_buy_base": 165806.9, "taker_buy_quote": 1025407.368987 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 6.145, "high": 6.182, "low": 6.065, "close": 6.112, "volume": 560565.204, "close_time": 1760543999999, "quote_volume": 3432217.874325, "trades": 26228, "taker_buy_base": 343437.658, "taker_buy_quote": 2102819.499934 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 6.112, "high": 6.153, "low": 6.097, "close": 6.124, "volume": 152079.665, "close_time": 1760547599999, "quote_volume": 931280.261865, "trades": 6743, "taker_buy_base": 88279.233, "taker_buy_quote": 540744.694595 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 6.123, "high": 6.15, "low": 6.077, "close": 6.142, "volume": 199518.468, "close_time": 1760551199999, "quote_volume": 1219164.083842, "trades": 7264, "taker_buy_base": 105107.551, "taker_buy_quote": 642572.131265 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 6.143, "high": 6.15, "low": 6.115, "close": 6.143, "volume": 105769.219, "close_time": 1760554799999, "quote_volume": 648329.373259, "trades": 3380, "taker_buy_base": 60072.853, "taker_buy_quote": 368250.770544 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 6.142, "high": 6.142, "low": 6.05, "close": 6.067, "volume": 134893.485, "close_time": 1760558399999, "quote_volume": 821806.607296, "trades": 5703, "taker_buy_base": 47029.921, "taker_buy_quote": 286655.899432 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 6.068, "high": 6.101, "low": 5.97, "close": 6.043, "volume": 393171.738, "close_time": 1760561999999, "quote_volume": 2368658.735446, "trades": 13561, "taker_buy_base": 220657.296, "taker_buy_quote": 1329358.06781 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 6.042, "high": 6.065, "low": 5.988, "close": 6.024, "volume": 209854.498, "close_time": 1760565599999, "quote_volume": 1264284.83304, "trades": 9142, "taker_buy_base": 116332.173, "taker_buy_quote": 700743.200791 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 6.025, "high": 6.063, "low": 6.019, "close": 6.032, "volume": 135816.156, "close_time": 1760569199999, "quote_volume": 820785.201413, "trades": 6834, "taker_buy_base": 69694.271, "taker_buy_quote": 421239.84773 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 6.032, "high": 6.069, "low": 6.027, "close": 6.062, "volume": 71455.965, "close_time": 1760572799999, "quote_volume": 432350.050562, "trades": 3055, "taker_buy_base": 39094.004, "taker_buy_quote": 236584.60647 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 6.063, "high": 6.082, "low": 6.04, "close": 6.046, "volume": 81669.983, "close_time": 1760576399999, "quote_volume": 494957.214078, "trades": 4482, "taker_buy_base": 41351.668, "taker_buy_quote": 250675.509379 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 6.045, "high": 6.099, "low": 6.043, "close": 6.096, "volume": 66191.035, "close_time": 1760579999999, "quote_volume": 402225.427279, "trades": 4320, "taker_buy_base": 37879.636, "taker_buy_quote": 230211.210942 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 6.096, "high": 6.12, "low": 6.072, "close": 6.107, "volume": 55353.593, "close_time": 1760583599999, "quote_volume": 337539.255608, "trades": 3409, "taker_buy_base": 26766.156, "taker_buy_quote": 163248.450811 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 6.109, "high": 6.113, "low": 6.058, "close": 6.063, "volume": 60142.456, "close_time": 1760587199999, "quote_volume": 366060.093083, "trades": 3307, "taker_buy_base": 20986.46, "taker_buy_quote": 127794.128486 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 6.062, "high": 6.094, "low": 6.04, "close": 6.062, "volume": 47729.155, "close_time": 1760590799999, "quote_volume": 289840.264095, "trades": 3097, "taker_buy_base": 23415.379, "taker_buy_quote": 142217.410324 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 6.063, "high": 6.099, "low": 6.037, "close": 6.06, "volume": 65892.329, "close_time": 1760594399999, "quote_volume": 399902.440132, "trades": 3780, "taker_buy_base": 26567.29, "taker_buy_quote": 161286.903034 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 6.06, "high": 6.118, "low": 6.06, "close": 6.107, "volume": 72015.344, "close_time": 1760597999999, "quote_volume": 439070.770521, "trades": 3598, "taker_buy_base": 43750.78, "taker_buy_quote": 266668.317522 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 6.107, "high": 6.11, "low": 6.055, "close": 6.068, "volume": 62852.622, "close_time": 1760601599999, "quote_volume": 381705.55882, "trades": 4003, "taker_buy_base": 25446.352, "taker_buy_quote": 154517.287307 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 6.068, "high": 6.075, "low": 6.028, "close": 6.04, "volume": 83003.001, "close_time": 1760605199999, "quote_volume": 501882.608368, "trades": 4282, "taker_buy_base": 39198.34, "taker_buy_quote": 237041.243847 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 6.041, "high": 6.118, "low": 5.891, "close": 6.078, "volume": 454042.079, "close_time": 1760608799999, "quote_volume": 2725056.138906, "trades": 19373, "taker_buy_base": 230628.895, "taker_buy_quote": 1384651.147377 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 6.078, "high": 6.129, "low": 6.072, "close": 6.102, "volume": 116155.073, "close_time": 1760612399999, "quote_volume": 709224.255437, "trades": 5454, "taker_buy_base": 66201.426, "taker_buy_quote": 404345.267799 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 6.102, "high": 6.121, "low": 6.065, "close": 6.111, "volume": 83348.575, "close_time": 1760615999999, "quote_volume": 507683.017111, "trades": 4445, "taker_buy_base": 36972.273, "taker_buy_quote": 225265.286814 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 6.111, "high": 6.147, "low": 6.09, "close": 6.099, "volume": 119389.706, "close_time": 1760619599999, "quote_volume": 729443.735183, "trades": 5941, "taker_buy_base": 47622.807, "taker_buy_quote": 291137.224665 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 6.098, "high": 6.118, "low": 6.044, "close": 6.066, "volume": 150170.221, "close_time": 1760623199999, "quote_volume": 914246.545141, "trades": 6559, "taker_buy_base": 60419.049, "taker_buy_quote": 367984.674346 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 6.066, "high": 6.112, "low": 5.994, "close": 6.052, "volume": 187162.66, "close_time": 1760626799999, "quote_volume": 1132059.571079, "trades": 10500, "taker_buy_base": 99471.886, "taker_buy_quote": 601722.812282 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 6.052, "high": 6.069, "low": 5.92, "close": 5.945, "volume": 388534.685, "close_time": 1760630399999, "quote_volume": 2325940.349103, "trades": 22018, "taker_buy_base": 173846.381, "taker_buy_quote": 1040705.738502 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 5.944, "high": 6.08, "low": 5.883, "close": 6.079, "volume": 452793.437, "close_time": 1760633999999, "quote_volume": 2702201.550749, "trades": 21628, "taker_buy_base": 230574.443, "taker_buy_quote": 1376843.237592 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 6.078, "high": 6.078, "low": 6.006, "close": 6.022, "volume": 204034.508, "close_time": 1760637599999, "quote_volume": 1232697.323801, "trades": 10184, "taker_buy_base": 86875.712, "taker_buy_quote": 524802.501342 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 6.02, "high": 6.022, "low": 5.952, "close": 5.996, "volume": 192724.705, "close_time": 1760641199999, "quote_volume": 1153353.637128, "trades": 10419, "taker_buy_base": 94028.965, "taker_buy_quote": 562844.591386 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 5.996, "high": 5.997, "low": 5.893, "close": 5.927, "volume": 242912.203, "close_time": 1760644799999, "quote_volume": 1441672.928674, "trades": 12311, "taker_buy_base": 110946.968, "taker_buy_quote": 658605.438953 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 5.928, "high": 5.995, "low": 5.867, "close": 5.904, "volume": 321908.201, "close_time": 1760648399999, "quote_volume": 1908172.754739, "trades": 13742, "taker_buy_base": 164460.563, "taker_buy_quote": 975622.37092 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 5.905, "high": 5.965, "low": 5.893, "close": 5.963, "volume": 93328.216, "close_time": 1760651999999, "quote_volume": 552962.579041, "trades": 5067, "taker_buy_base": 50431.971, "taker_buy_quote": 298864.777133 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 5.963, "high": 5.968, "low": 5.892, "close": 5.893, "volume": 112715.883, "close_time": 1760655599999, "quote_volume": 668552.505181, "trades": 6420, "taker_buy_base": 49145.484, "taker_buy_quote": 291562.447159 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 5.893, "high": 5.954, "low": 5.887, "close": 5.946, "volume": 97522.988, "close_time": 1760659199999, "quote_volume": 578226.804506, "trades": 5118, "taker_buy_base": 42510.585, "taker_buy_quote": 251996.001291 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 5.947, "high": 5.985, "low": 5.94, "close": 5.963, "volume": 123246.347, "close_time": 1760662799999, "quote_volume": 735598.930988, "trades": 4587, "taker_buy_base": 50812.533, "taker_buy_quote": 303159.101979 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 5.964, "high": 5.996, "low": 5.921, "close": 5.939, "volume": 132016.689, "close_time": 1760666399999, "quote_volume": 787142.948428, "trades": 6240, "taker_buy_base": 56049.611, "taker_buy_quote": 334107.500729 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 5.939, "high": 5.957, "low": 5.903, "close": 5.947, "volume": 62630.893, "close_time": 1760669999999, "quote_volume": 371395.098706, "trades": 3958, "taker_buy_base": 32314.531, "taker_buy_quote": 191642.892973 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 5.947, "high": 5.971, "low": 5.945, "close": 5.965, "volume": 70720.776, "close_time": 1760673599999, "quote_volume": 421301.580575, "trades": 3257, "taker_buy_base": 24935.565, "taker_buy_quote": 148582.050021 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 5.966, "high": 5.97, "low": 5.948, "close": 5.954, "volume": 47198.34, "close_time": 1760677199999, "quote_volume": 281253.869853, "trades": 2961, "taker_buy_base": 18660.277, "taker_buy_quote": 111211.711216 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 5.955, "high": 5.97, "low": 5.921, "close": 5.932, "volume": 84086.388, "close_time": 1760680799999, "quote_volume": 499697.069714, "trades": 3355, "taker_buy_base": 26011.539, "taker_buy_quote": 154613.348593 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 5.932, "high": 5.948, "low": 5.758, "close": 5.789, "volume": 524874.409, "close_time": 1760684399999, "quote_volume": 3053275.140867, "trades": 18711, "taker_buy_base": 262211.216, "taker_buy_quote": 1524743.937435 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 5.789, "high": 5.805, "low": 5.655, "close": 5.68, "volume": 1204585.436, "close_time": 1760687999999, "quote_volume": 6901201.127366, "trades": 31424, "taker_buy_base": 622011.608, "taker_buy_quote": 3562288.051832 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 5.681, "high": 5.713, "low": 5.591, "close": 5.657, "volume": 967773.267, "close_time": 1760691599999, "quote_volume": 5471237.742051, "trades": 33799, "taker_buy_base": 423452.16, "taker_buy_quote": 2393806.313501 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 5.657, "high": 5.771, "low": 5.642, "close": 5.686, "volume": 400297.03, "close_time": 1760695199999, "quote_volume": 2285956.056972, "trades": 11855, "taker_buy_base": 239508.766, "taker_buy_quote": 1368443.020848 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 5.687, "high": 5.732, "low": 5.614, "close": 5.727, "volume": 437788.755, "close_time": 1760698799999, "quote_volume": 2483819.511529, "trades": 17125, "taker_buy_base": 222950.258, "taker_buy_quote": 1265063.447717 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 5.728, "high": 5.83, "low": 5.721, "close": 5.784, "volume": 429562.714, "close_time": 1760702399999, "quote_volume": 2484240.051636, "trades": 14684, "taker_buy_base": 240590.123, "taker_buy_quote": 1390542.359096 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 5.784, "high": 5.811, "low": 5.754, "close": 5.756, "volume": 129774.268, "close_time": 1760705999999, "quote_volume": 750821.804918, "trades": 7884, "taker_buy_base": 51421.682, "taker_buy_quote": 297708.176282 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 5.757, "high": 5.811, "low": 5.721, "close": 5.783, "volume": 390758.974, "close_time": 1760709599999, "quote_volume": 2254793.588775, "trades": 14561, "taker_buy_base": 188358.859, "taker_buy_quote": 1087749.730428 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 5.783, "high": 5.794, "low": 5.695, "close": 5.737, "volume": 342312.618, "close_time": 1760713199999, "quote_volume": 1967510.373716, "trades": 11369, "taker_buy_base": 152196.392, "taker_buy_quote": 874901.62566 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 5.736, "high": 5.807, "low": 5.729, "close": 5.806, "volume": 239869.369, "close_time": 1760716799999, "quote_volume": 1383454.77245, "trades": 8555, "taker_buy_base": 143819.57, "taker_buy_quote": 830076.395782 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 5.807, "high": 5.856, "low": 5.768, "close": 5.793, "volume": 303793.251, "close_time": 1760720399999, "quote_volume": 1765455.968035, "trades": 10852, "taker_buy_base": 119875.505, "taker_buy_quote": 697463.500167 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 5.791, "high": 5.81, "low": 5.773, "close": 5.8, "volume": 114239.158, "close_time": 1760723999999, "quote_volume": 661473.506106, "trades": 5897, "taker_buy_base": 60276.734, "taker_buy_quote": 349142.582753 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 5.8, "high": 5.825, "low": 5.763, "close": 5.768, "volume": 119708.366, "close_time": 1760727599999, "quote_volume": 694402.261983, "trades": 5048, "taker_buy_base": 39792.272, "taker_buy_quote": 231035.529737 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 5.769, "high": 5.785, "low": 5.722, "close": 5.733, "volume": 187985.817, "close_time": 1760731199999, "quote_volume": 1082373.350979, "trades": 5920, "taker_buy_base": 39346.633, "taker_buy_quote": 226732.531367 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 5.732, "high": 5.777, "low": 5.719, "close": 5.767, "volume": 113138.746, "close_time": 1760734799999, "quote_volume": 649690.63174, "trades": 4604, "taker_buy_base": 59011.154, "taker_buy_quote": 339034.04372 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 5.767, "high": 5.804, "low": 5.762, "close": 5.797, "volume": 75167.222, "close_time": 1760738399999, "quote_volume": 435002.461157, "trades": 4284, "taker_buy_base": 42814.687, "taker_buy_quote": 247864.125308 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 5.796, "high": 5.807, "low": 5.764, "close": 5.781, "volume": 52933.565, "close_time": 1760741999999, "quote_volume": 306038.391733, "trades": 2798, "taker_buy_base": 18265.932, "taker_buy_quote": 105607.683775 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 5.781, "high": 5.781, "low": 5.747, "close": 5.757, "volume": 77066.785, "close_time": 1760745599999, "quote_volume": 443842.670359, "trades": 2734, "taker_buy_base": 29780.359, "taker_buy_quote": 171532.857595 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 5.756, "high": 5.773, "low": 5.736, "close": 5.764, "volume": 52689.354, "close_time": 1760749199999, "quote_volume": 303218.369957, "trades": 2878, "taker_buy_base": 28823.41, "taker_buy_quote": 165920.823917 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 5.764, "high": 5.823, "low": 5.76, "close": 5.816, "volume": 119713.527, "close_time": 1760752799999, "quote_volume": 693651.215461, "trades": 4132, "taker_buy_base": 87393.722, "taker_buy_quote": 506340.554797 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 5.817, "high": 5.832, "low": 5.786, "close": 5.795, "volume": 149280.356, "close_time": 1760756399999, "quote_volume": 867885.774495, "trades": 4676, "taker_buy_base": 88713.996, "taker_buy_quote": 515848.276059 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 5.797, "high": 5.824, "low": 5.796, "close": 5.815, "volume": 77518.066, "close_time": 1760759999999, "quote_volume": 450869.619316, "trades": 2567, "taker_buy_base": 50372.224, "taker_buy_quote": 293018.024145 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 5.816, "high": 5.816, "low": 5.778, "close": 5.786, "volume": 98644.064, "close_time": 1760763599999, "quote_volume": 571972.730163, "trades": 3388, "taker_buy_base": 39751.279, "taker_buy_quote": 230420.746575 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 5.786, "high": 5.823, "low": 5.785, "close": 5.818, "volume": 43219.807, "close_time": 1760767199999, "quote_volume": 250940.197277, "trades": 2471, "taker_buy_base": 26479.955, "taker_buy_quote": 153787.816599 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 5.819, "high": 5.851, "low": 5.811, "close": 5.844, "volume": 58114.4, "close_time": 1760770799999, "quote_volume": 339110.934292, "trades": 2607, "taker_buy_base": 31206.598, "taker_buy_quote": 182103.454857 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 5.844, "high": 5.896, "low": 5.836, "close": 5.849, "volume": 234095.357, "close_time": 1760774399999, "quote_volume": 1374259.997387, "trades": 8207, "taker_buy_base": 136479.352, "taker_buy_quote": 801502.121286 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 5.848, "high": 5.87, "low": 5.838, "close": 5.839, "volume": 72206.328, "close_time": 1760777999999, "quote_volume": 422705.57309, "trades": 3880, "taker_buy_base": 36095.134, "taker_buy_quote": 211293.297836 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 5.839, "high": 5.878, "low": 5.835, "close": 5.871, "volume": 83193.856, "close_time": 1760781599999, "quote_volume": 487480.966081, "trades": 3805, "taker_buy_base": 49707.207, "taker_buy_quote": 291247.521166 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 5.872, "high": 5.9, "low": 5.859, "close": 5.9, "volume": 92567.054, "close_time": 1760785199999, "quote_volume": 544131.713348, "trades": 3880, "taker_buy_base": 53963.07, "taker_buy_quote": 317239.939836 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 5.899, "high": 5.939, "low": 5.889, "close": 5.933, "volume": 136180.199, "close_time": 1760788799999, "quote_volume": 806047.687963, "trades": 5617, "taker_buy_base": 85888.68, "taker_buy_quote": 508318.620544 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 5.933, "high": 5.944, "low": 5.908, "close": 5.915, "volume": 130416.928, "close_time": 1760792399999, "quote_volume": 773472.930673, "trades": 4145, "taker_buy_base": 79876.686, "taker_buy_quote": 473927.07949 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 5.916, "high": 5.917, "low": 5.887, "close": 5.897, "volume": 98291.873, "close_time": 1760795999999, "quote_volume": 580150.399919, "trades": 3358, "taker_buy_base": 46050.833, "taker_buy_quote": 271896.585974 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 5.897, "high": 5.907, "low": 5.856, "close": 5.889, "volume": 54034.137, "close_time": 1760799599999, "quote_volume": 317669.571708, "trades": 3437, "taker_buy_base": 30950.371, "taker_buy_quote": 181924.676331 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 5.889, "high": 5.905, "low": 5.864, "close": 5.883, "volume": 54773.611, "close_time": 1760803199999, "quote_volume": 322278.664012, "trades": 2952, "taker_buy_base": 28775.184, "taker_buy_quote": 169275.23468 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 5.883, "high": 5.89, "low": 5.832, "close": 5.846, "volume": 168683.194, "close_time": 1760806799999, "quote_volume": 988163.991786, "trades": 4175, "taker_buy_base": 49173.789, "taker_buy_quote": 287601.565408 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 5.847, "high": 5.903, "low": 5.836, "close": 5.897, "volume": 69400.358, "close_time": 1760810399999, "quote_volume": 407307.079595, "trades": 2439, "taker_buy_base": 41470.389, "taker_buy_quote": 243423.391659 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 5.897, "high": 5.905, "low": 5.879, "close": 5.885, "volume": 31742.242, "close_time": 1760813999999, "quote_volume": 186884.775283, "trades": 1881, "taker_buy_base": 11923.161, "taker_buy_quote": 70192.419301 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 5.885, "high": 5.895, "low": 5.877, "close": 5.892, "volume": 40066.021, "close_time": 1760817599999, "quote_volume": 235888.583763, "trades": 2089, "taker_buy_base": 20825.066, "taker_buy_quote": 122591.700343 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 5.893, "high": 5.911, "low": 5.888, "close": 5.888, "volume": 44538.317, "close_time": 1760821199999, "quote_volume": 262830.748388, "trades": 1895, "taker_buy_base": 27702.209, "taker_buy_quote": 163521.997471 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 5.888, "high": 5.901, "low": 5.87, "close": 5.897, "volume": 20768.164, "close_time": 1760824799999, "quote_volume": 122258.276435, "trades": 1375, "taker_buy_base": 11607.166, "taker_buy_quote": 68338.099363 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 5.897, "high": 5.901, "low": 5.878, "close": 5.884, "volume": 29076.119, "close_time": 1760828399999, "quote_volume": 171253.748936, "trades": 1791, "taker_buy_base": 11877.192, "taker_buy_quote": 69954.95963 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 5.884, "high": 5.884, "low": 5.871, "close": 5.878, "volume": 26527.11, "close_time": 1760831999999, "quote_volume": 155898.399179, "trades": 1467, "taker_buy_base": 11339.73, "taker_buy_quote": 66652.414234 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 5.878, "high": 5.884, "low": 5.838, "close": 5.852, "volume": 80256.406, "close_time": 1760835599999, "quote_volume": 470408.495634, "trades": 4223, "taker_buy_base": 24643.157, "taker_buy_quote": 144402.811353 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 5.852, "high": 5.873, "low": 5.839, "close": 5.87, "volume": 63265.781, "close_time": 1760839199999, "quote_volume": 370746.591314, "trades": 2716, "taker_buy_base": 31612.173, "taker_buy_quote": 185273.842876 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 5.871, "high": 5.879, "low": 5.855, "close": 5.864, "volume": 49528.414, "close_time": 1760842799999, "quote_volume": 290711.686199, "trades": 2297, "taker_buy_base": 22678.161, "taker_buy_quote": 133128.75173 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 5.863, "high": 5.906, "low": 5.854, "close": 5.9, "volume": 80724.313, "close_time": 1760846399999, "quote_volume": 474617.151554, "trades": 4333, "taker_buy_base": 45924.52, "taker_buy_quote": 269905.571608 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 5.9, "high": 5.906, "low": 5.874, "close": 5.88, "volume": 39236.65, "close_time": 1760849999999, "quote_volume": 230949.024324, "trades": 2642, "taker_buy_base": 17862.109, "taker_buy_quote": 105133.144597 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 5.881, "high": 5.898, "low": 5.863, "close": 5.875, "volume": 50613.401, "close_time": 1760853599999, "quote_volume": 297804.784597, "trades": 2697, "taker_buy_base": 23514.336, "taker_buy_quote": 138392.542176 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 5.876, "high": 5.877, "low": 5.841, "close": 5.853, "volume": 45478.874, "close_time": 1760857199999, "quote_volume": 266465.404628, "trades": 2725, "taker_buy_base": 19049.073, "taker_buy_quote": 111614.642814 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 5.853, "high": 5.866, "low": 5.843, "close": 5.856, "volume": 56173.177, "close_time": 1760860799999, "quote_volume": 328852.688258, "trades": 2494, "taker_buy_base": 25743.848, "taker_buy_quote": 150720.263306 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 5.855, "high": 5.908, "low": 5.811, "close": 5.838, "volume": 273746.75, "close_time": 1760864399999, "quote_volume": 1603213.507276, "trades": 10366, "taker_buy_base": 109038.902, "taker_buy_quote": 638698.719828 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 5.838, "high": 5.916, "low": 5.811, "close": 5.887, "volume": 267023.148, "close_time": 1760867999999, "quote_volume": 1569593.297161, "trades": 12199, "taker_buy_base": 150321.601, "taker_buy_quote": 883780.728705 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 5.887, "high": 5.95, "low": 5.869, "close": 5.938, "volume": 202242.648, "close_time": 1760871599999, "quote_volume": 1197082.168455, "trades": 10249, "taker_buy_base": 104039.209, "taker_buy_quote": 615688.008121 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 5.938, "high": 5.965, "low": 5.91, "close": 5.918, "volume": 118045.3, "close_time": 1760875199999, "quote_volume": 700599.498654, "trades": 6700, "taker_buy_base": 53394.687, "taker_buy_quote": 316878.103473 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 5.919, "high": 5.924, "low": 5.891, "close": 5.913, "volume": 88663.636, "close_time": 1760878799999, "quote_volume": 523439.893458, "trades": 4297, "taker_buy_base": 43176.62, "taker_buy_quote": 254966.572424 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 5.913, "high": 5.989, "low": 5.907, "close": 5.98, "volume": 139201.972, "close_time": 1760882399999, "quote_volume": 827856.377256, "trades": 6203, "taker_buy_base": 86604.494, "taker_buy_quote": 515146.378551 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 5.98, "high": 5.998, "low": 5.954, "close": 5.991, "volume": 161933.162, "close_time": 1760885999999, "quote_volume": 968207.23177, "trades": 8348, "taker_buy_base": 74882.226, "taker_buy_quote": 447806.531225 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 5.991, "high": 5.994, "low": 5.949, "close": 5.956, "volume": 81955.638, "close_time": 1760889599999, "quote_volume": 489199.086329, "trades": 4706, "taker_buy_base": 27198.546, "taker_buy_quote": 162301.048649 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 5.956, "high": 5.96, "low": 5.923, "close": 5.941, "volume": 97214.853, "close_time": 1760893199999, "quote_volume": 577400.887641, "trades": 4286, "taker_buy_base": 56298.816, "taker_buy_quote": 334443.448501 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 5.942, "high": 5.978, "low": 5.939, "close": 5.94, "volume": 190382.599, "close_time": 1760896799999, "quote_volume": 1134473.634046, "trades": 5412, "taker_buy_base": 89395.779, "taker_buy_quote": 532867.93324 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 5.941, "high": 5.968, "low": 5.938, "close": 5.958, "volume": 46111.928, "close_time": 1760900399999, "quote_volume": 274432.978163, "trades": 2257, "taker_buy_base": 24406.634, "taker_buy_quote": 145252.697233 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 5.959, "high": 5.963, "low": 5.944, "close": 5.959, "volume": 38662.608, "close_time": 1760903999999, "quote_volume": 230216.895337, "trades": 2092, "taker_buy_base": 16116.334, "taker_buy_quote": 95976.152362 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 5.959, "high": 5.981, "low": 5.954, "close": 5.979, "volume": 73888.155, "close_time": 1760907599999, "quote_volume": 440801.013445, "trades": 1967, "taker_buy_base": 50874.457, "taker_buy_quote": 303506.609038 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 5.98, "high": 5.984, "low": 5.952, "close": 5.963, "volume": 30332.782, "close_time": 1760911199999, "quote_volume": 180932.053423, "trades": 1660, "taker_buy_base": 7500.591, "taker_buy_quote": 44736.71217 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 5.963, "high": 5.997, "low": 5.963, "close": 5.991, "volume": 81751.513, "close_time": 1760914799999, "quote_volume": 489174.994226, "trades": 4217, "taker_buy_base": 44156.723, "taker_buy_quote": 264221.345747 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 5.991, "high": 5.991, "low": 5.95, "close": 5.953, "volume": 77958.576, "close_time": 1760918399999, "quote_volume": 464649.052571, "trades": 2722, "taker_buy_base": 32702.641, "taker_buy_quote": 194883.071931 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 5.954, "high": 5.954, "low": 5.885, "close": 5.931, "volume": 252681.136, "close_time": 1760921999999, "quote_volume": 1493799.577505, "trades": 8240, "taker_buy_base": 88168.717, "taker_buy_quote": 521053.452938 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 5.931, "high": 5.949, "low": 5.923, "close": 5.928, "volume": 124721.967, "close_time": 1760925599999, "quote_volume": 740190.905264, "trades": 4164, "taker_buy_base": 77127.977, "taker_buy_quote": 457905.409349 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 5.927, "high": 5.948, "low": 5.903, "close": 5.938, "volume": 84103.405, "close_time": 1760929199999, "quote_volume": 498649.306699, "trades": 4156, "taker_buy_base": 49430.92, "taker_buy_quote": 293115.987596 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 5.939, "high": 6.02, "low": 5.923, "close": 6.014, "volume": 126223.666, "close_time": 1760932799999, "quote_volume": 754121.861506, "trades": 5715, "taker_buy_base": 92298.923, "taker_buy_quote": 551770.349228 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 6.014, "high": 6.031, "low": 5.985, "close": 6.01, "volume": 131969.422, "close_time": 1760936399999, "quote_volume": 792906.121184, "trades": 6393, "taker_buy_base": 71503.375, "taker_buy_quote": 429716.666881 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 6.01, "high": 6.019, "low": 5.987, "close": 6.01, "volume": 75527.108, "close_time": 1760939999999, "quote_volume": 453415.954937, "trades": 3959, "taker_buy_base": 40086.376, "taker_buy_quote": 240700.213497 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 6.011, "high": 6.058, "low": 6.006, "close": 6.039, "volume": 131239.095, "close_time": 1760943599999, "quote_volume": 790977.99136, "trades": 5501, "taker_buy_base": 78022.447, "taker_buy_quote": 470088.342159 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 6.039, "high": 6.039, "low": 6.012, "close": 6.026, "volume": 115115.125, "close_time": 1760947199999, "quote_volume": 693649.068424, "trades": 4621, "taker_buy_base": 52225.529, "taker_buy_quote": 314691.531603 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 6.026, "high": 6.043, "low": 6.003, "close": 6.012, "volume": 72422.751, "close_time": 1760950799999, "quote_volume": 435973.707035, "trades": 3998, "taker_buy_base": 38362.689, "taker_buy_quote": 230947.838457 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 6.011, "high": 6.016, "low": 5.994, "close": 6.015, "volume": 63920.598, "close_time": 1760954399999, "quote_volume": 383732.73608, "trades": 3569, "taker_buy_base": 31163.334, "taker_buy_quote": 187082.925718 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 6.016, "high": 6.037, "low": 5.991, "close": 6.002, "volume": 137505.761, "close_time": 1760957999999, "quote_volume": 827484.978899, "trades": 5159, "taker_buy_base": 81808.34, "taker_buy_quote": 492411.372119 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 6.001, "high": 6.001, "low": 5.98, "close": 5.996, "volume": 86962.458, "close_time": 1760961599999, "quote_volume": 520904.977001, "trades": 3933, "taker_buy_base": 45007.771, "taker_buy_quote": 269616.73692 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 5.995, "high": 6.019, "low": 5.985, "close": 6.013, "volume": 61444.67, "close_time": 1760965199999, "quote_volume": 368846.149332, "trades": 4226, "taker_buy_base": 35364.411, "taker_buy_quote": 212305.565267 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 6.014, "high": 6.027, "low": 5.993, "close": 6.023, "volume": 102750.042, "close_time": 1760968799999, "quote_volume": 617678.948579, "trades": 6832, "taker_buy_base": 56856.378, "taker_buy_quote": 341914.51606 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 6.024, "high": 6.029, "low": 5.989, "close": 6.018, "volume": 190857.696, "close_time": 1760972399999, "quote_volume": 1147117.75268, "trades": 5582, "taker_buy_base": 77938.771, "taker_buy_quote": 468778.904418 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 6.019, "high": 6.029, "low": 5.964, "close": 5.964, "volume": 166108.415, "close_time": 1760975999999, "quote_volume": 996040.676225, "trades": 7005, "taker_buy_base": 70155.832, "taker_buy_quote": 420899.915199 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 5.964, "high": 5.968, "low": 5.879, "close": 5.947, "volume": 335418.413, "close_time": 1760979599999, "quote_volume": 1989952.956725, "trades": 14980, "taker_buy_base": 157049.378, "taker_buy_quote": 931749.701985 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 5.947, "high": 5.968, "low": 5.916, "close": 5.937, "volume": 171699.693, "close_time": 1760983199999, "quote_volume": 1019263.336054, "trades": 5638, "taker_buy_base": 109211.663, "taker_buy_quote": 648377.938254 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 5.937, "high": 5.948, "low": 5.922, "close": 5.948, "volume": 111910.466, "close_time": 1760986799999, "quote_volume": 663916.433966, "trades": 3597, "taker_buy_base": 43824.39, "taker_buy_quote": 259958.822933 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 5.947, "high": 5.987, "low": 5.936, "close": 5.976, "volume": 100169.513, "close_time": 1760990399999, "quote_volume": 596941.516978, "trades": 4350, "taker_buy_base": 69444.887, "taker_buy_quote": 413955.376046 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 5.975, "high": 5.985, "low": 5.957, "close": 5.978, "volume": 79638.576, "close_time": 1760993999999, "quote_volume": 475422.782894, "trades": 4145, "taker_buy_base": 39554.776, "taker_buy_quote": 236175.7742 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 5.978, "high": 5.999, "low": 5.968, "close": 5.974, "volume": 93066.205, "close_time": 1760997599999, "quote_volume": 556743.30201, "trades": 3203, "taker_buy_base": 50091.794, "taker_buy_quote": 299646.279663 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 5.974, "high": 5.998, "low": 5.968, "close": 5.99, "volume": 62282.476, "close_time": 1761001199999, "quote_volume": 372892.686864, "trades": 2128, "taker_buy_base": 42360.963, "taker_buy_quote": 253645.57896 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 5.99, "high": 5.992, "low": 5.972, "close": 5.978, "volume": 40207.672, "close_time": 1761004799999, "quote_volume": 240487.34974, "trades": 1888, "taker_buy_base": 15253.19, "taker_buy_quote": 91214.350097 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 5.977, "high": 5.989, "low": 5.965, "close": 5.976, "volume": 54874.393, "close_time": 1761008399999, "quote_volume": 327954.875575, "trades": 2937, "taker_buy_base": 24617.975, "taker_buy_quote": 147155.930742 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 5.976, "high": 5.978, "low": 5.938, "close": 5.955, "volume": 117227.489, "close_time": 1761011999999, "quote_volume": 698196.744163, "trades": 4097, "taker_buy_base": 41956.081, "taker_buy_quote": 249858.188542 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 5.956, "high": 5.957, "low": 5.92, "close": 5.923, "volume": 83347.038, "close_time": 1761015599999, "quote_volume": 494484.518649, "trades": 4043, "taker_buy_base": 41128.073, "taker_buy_quote": 244082.976167 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 5.924, "high": 5.937, "low": 5.894, "close": 5.9, "volume": 82712.42, "close_time": 1761019199999, "quote_volume": 489983.506308, "trades": 3483, "taker_buy_base": 31815.682, "taker_buy_quote": 188526.211429 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 5.9, "high": 5.907, "low": 5.83, "close": 5.84, "volume": 237693.542, "close_time": 1761022799999, "quote_volume": 1395173.329755, "trades": 13066, "taker_buy_base": 127994.4, "taker_buy_quote": 750971.904206 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 5.841, "high": 5.88, "low": 5.831, "close": 5.87, "volume": 159198.043, "close_time": 1761026399999, "quote_volume": 931991.127505, "trades": 6154, "taker_buy_base": 95340.219, "taker_buy_quote": 558030.882936 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 5.87, "high": 5.897, "low": 5.849, "close": 5.875, "volume": 115709.95, "close_time": 1761029999999, "quote_volume": 679799.083314, "trades": 4860, "taker_buy_base": 58216.405, "taker_buy_quote": 342126.97524 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 5.874, "high": 5.886, "low": 5.858, "close": 5.879, "volume": 95558.229, "close_time": 1761033599999, "quote_volume": 560976.490469, "trades": 2641, "taker_buy_base": 52066.284, "taker_buy_quote": 305732.163256 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 5.879, "high": 5.879, "low": 5.834, "close": 5.858, "volume": 206953.735, "close_time": 1761037199999, "quote_volume": 1211063.84507, "trades": 5154, "taker_buy_base": 130942.551, "taker_buy_quote": 765909.441566 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 5.857, "high": 5.862, "low": 5.844, "close": 5.847, "volume": 65588.852, "close_time": 1761040799999, "quote_volume": 383845.582538, "trades": 2179, "taker_buy_base": 31033.29, "taker_buy_quote": 181625.286748 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 5.848, "high": 5.882, "low": 5.834, "close": 5.866, "volume": 105062.873, "close_time": 1761044399999, "quote_volume": 615471.49529, "trades": 3409, "taker_buy_base": 60005.736, "taker_buy_quote": 351628.134443 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 5.866, "high": 5.873, "low": 5.839, "close": 5.854, "volume": 214516.779, "close_time": 1761047999999, "quote_volume": 1255650.026585, "trades": 3293, "taker_buy_base": 106559.752, "taker_buy_quote": 623523.881882 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 5.854, "high": 5.887, "low": 5.841, "close": 5.843, "volume": 136115.393, "close_time": 1761051599999, "quote_volume": 798651.996207, "trades": 3271, "taker_buy_base": 52656.131, "taker_buy_quote": 309217.255411 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 5.843, "high": 5.88, "low": 5.816, "close": 5.845, "volume": 280783.818, "close_time": 1761055199999, "quote_volume": 1641260.505259, "trades": 6420, "taker_buy_base": 194321.777, "taker_buy_quote": 1135926.29474 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 5.845, "high": 6.002, "low": 5.845, "close": 5.993, "volume": 378213.928, "close_time": 1761058799999, "quote_volume": 2246101.870379, "trades": 11843, "taker_buy_base": 255771.142, "taker_buy_quote": 1519273.012913 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 5.993, "high": 6.061, "low": 5.977, "close": 6.038, "volume": 487475.441, "close_time": 1761062399999, "quote_volume": 2934801.745897, "trades": 17288, "taker_buy_base": 229534.731, "taker_buy_quote": 1382495.929472 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 6.038, "high": 6.207, "low": 6.014, "close": 6.028, "volume": 2013352.867, "close_time": 1761065999999, "quote_volume": 12300616.341423, "trades": 35380, "taker_buy_base": 1220254.711, "taker_buy_quote": 7454649.67681 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 6.029, "high": 6.058, "low": 5.986, "close": 6.042, "volume": 298122.627, "close_time": 1761069599999, "quote_volume": 1797571.748427, "trades": 12984, "taker_buy_base": 158777.296, "taker_buy_quote": 957595.673329 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 6.042, "high": 6.057, "low": 6.015, "close": 6.056, "volume": 307312.075, "close_time": 1761073199999, "quote_volume": 1856207.872708, "trades": 5966, "taker_buy_base": 117403.518, "taker_buy_quote": 709017.482283 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 6.055, "high": 6.058, "low": 6.033, "close": 6.038, "volume": 108304.533, "close_time": 1761076799999, "quote_volume": 655008.548606, "trades": 3430, "taker_buy_base": 55171.556, "taker_buy_quote": 333766.55363 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 6.039, "high": 6.048, "low": 5.977, "close": 6.0, "volume": 144366.572, "close_time": 1761080399999, "quote_volume": 866902.383791, "trades": 5921, "taker_buy_base": 75729.446, "taker_buy_quote": 454782.972583 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 6.0, "high": 6.017, "low": 5.938, "close": 5.991, "volume": 147050.497, "close_time": 1761083999999, "quote_volume": 878713.454208, "trades": 5493, "taker_buy_base": 80768.116, "taker_buy_quote": 482487.63382 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 5.991, "high": 5.992, "low": 5.908, "close": 5.919, "volume": 348159.449, "close_time": 1761087599999, "quote_volume": 2070106.406607, "trades": 9751, "taker_buy_base": 159702.706, "taker_buy_quote": 949513.668028 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 5.919, "high": 5.931, "low": 5.856, "close": 5.871, "volume": 198876.577, "close_time": 1761091199999, "quote_volume": 1170090.919846, "trades": 7614, "taker_buy_base": 81826.169, "taker_buy_quote": 481524.213834 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 5.87, "high": 5.891, "low": 5.823, "close": 5.847, "volume": 140644.724, "close_time": 1761094799999, "quote_volume": 823233.723043, "trades": 6759, "taker_buy_base": 75176.4, "taker_buy_quote": 439970.50382 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 5.848, "high": 5.884, "low": 5.846, "close": 5.866, "volume": 102719.971, "close_time": 1761098399999, "quote_volume": 602495.747398, "trades": 3823, "taker_buy_base": 61276.592, "taker_buy_quote": 359486.405103 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 5.866, "high": 5.894, "low": 5.864, "close": 5.871, "volume": 39887.804, "close_time": 1761101999999, "quote_volume": 234392.220264, "trades": 1676, "taker_buy_base": 23978.529, "taker_buy_quote": 140923.115372 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 5.87, "high": 5.871, "low": 5.839, "close": 5.87, "volume": 45498.154, "close_time": 1761105599999, "quote_volume": 266386.893038, "trades": 2287, "taker_buy_base": 17934.559, "taker_buy_quote": 104991.57239 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 5.87, "high": 5.904, "low": 5.866, "close": 5.899, "volume": 29555.451, "close_time": 1761109199999, "quote_volume": 174029.428465, "trades": 1663, "taker_buy_base": 19130.793, "taker_buy_quote": 112635.05943 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 5.898, "high": 5.898, "low": 5.8, "close": 5.84, "volume": 175963.654, "close_time": 1761112799999, "quote_volume": 1026989.109979, "trades": 6533, "taker_buy_base": 83657.635, "taker_buy_quote": 487771.883248 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 5.84, "high": 5.846, "low": 5.824, "close": 5.824, "volume": 68805.11, "close_time": 1761116399999, "quote_volume": 401550.618794, "trades": 2652, "taker_buy_base": 37283.328, "taker_buy_quote": 217586.843321 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 5.823, "high": 5.847, "low": 5.798, "close": 5.838, "volume": 114245.466, "close_time": 1761119999999, "quote_volume": 664543.700728, "trades": 3972, "taker_buy_base": 70626.442, "taker_buy_quote": 410709.730478 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 5.837, "high": 5.837, "low": 5.808, "close": 5.822, "volume": 57061.269, "close_time": 1761123599999, "quote_volume": 332244.936512, "trades": 2304, "taker_buy_base": 19851.68, "taker_buy_quote": 115640.278053 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 5.821, "high": 5.829, "low": 5.785, "close": 5.797, "volume": 165972.533, "close_time": 1761127199999, "quote_volume": 963426.283146, "trades": 5125, "taker_buy_base": 69303.637, "taker_buy_quote": 402218.693177 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 5.796, "high": 5.815, "low": 5.776, "close": 5.776, "volume": 63897.369, "close_time": 1761130799999, "quote_volume": 370350.863685, "trades": 3461, "taker_buy_base": 32062.237, "taker_buy_quote": 185876.279352 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 5.777, "high": 5.834, "low": 5.716, "close": 5.806, "volume": 366980.018, "close_time": 1761134399999, "quote_volume": 2118927.04289, "trades": 13112, "taker_buy_base": 213949.642, "taker_buy_quote": 1235215.640632 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 5.804, "high": 5.823, "low": 5.785, "close": 5.794, "volume": 80553.019, "close_time": 1761137999999, "quote_volume": 467621.234705, "trades": 3903, "taker_buy_base": 45516.048, "taker_buy_quote": 264285.055249 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 5.795, "high": 5.846, "low": 5.768, "close": 5.839, "volume": 234469.733, "close_time": 1761141599999, "quote_volume": 1360396.255974, "trades": 8508, "taker_buy_base": 124507.678, "taker_buy_quote": 722689.319624 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 5.838, "high": 5.846, "low": 5.751, "close": 5.846, "volume": 387717.878, "close_time": 1761145199999, "quote_volume": 2244457.242607, "trades": 13691, "taker_buy_base": 211575.666, "taker_buy_quote": 1224810.818569 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 5.846, "high": 5.859, "low": 5.779, "close": 5.81, "volume": 172644.844, "close_time": 1761148799999, "quote_volume": 1004311.457698, "trades": 7642, "taker_buy_base": 88981.322, "taker_buy_quote": 517799.378747 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 5.811, "high": 5.833, "low": 5.761, "close": 5.791, "volume": 260180.026, "close_time": 1761152399999, "quote_volume": 1506988.676355, "trades": 9363, "taker_buy_base": 140220.306, "taker_buy_quote": 812226.394953 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 5.791, "high": 5.796, "low": 5.734, "close": 5.746, "volume": 187476.547, "close_time": 1761155999999, "quote_volume": 1079471.756176, "trades": 6611, "taker_buy_base": 123389.951, "taker_buy_quote": 710302.800897 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 5.746, "high": 5.761, "low": 5.716, "close": 5.731, "volume": 111280.804, "close_time": 1761159599999, "quote_volume": 638544.141095, "trades": 6127, "taker_buy_base": 51281.86, "taker_buy_quote": 294272.250946 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 5.732, "high": 5.775, "low": 5.694, "close": 5.739, "volume": 344841.785, "close_time": 1761163199999, "quote_volume": 1977906.005426, "trades": 12019, "taker_buy_base": 157400.936, "taker_buy_quote": 902532.540699 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 5.739, "high": 5.753, "low": 5.691, "close": 5.699, "volume": 194047.93, "close_time": 1761166799999, "quote_volume": 1109924.887001, "trades": 8846, "taker_buy_base": 95945.76, "taker_buy_quote": 548759.468423 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 5.699, "high": 5.7, "low": 5.554, "close": 5.64, "volume": 962407.625, "close_time": 1761170399999, "quote_volume": 5417020.784904, "trades": 24675, "taker_buy_base": 490206.685, "taker_buy_quote": 2758967.565712 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 5.639, "high": 5.671, "low": 5.627, "close": 5.647, "volume": 173448.611, "close_time": 1761173999999, "quote_volume": 979373.332833, "trades": 8184, "taker_buy_base": 59130.734, "taker_buy_quote": 333930.635742 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 5.647, "high": 5.722, "low": 5.646, "close": 5.715, "volume": 153688.298, "close_time": 1761177599999, "quote_volume": 875310.462266, "trades": 7290, "taker_buy_base": 69723.041, "taker_buy_quote": 397089.602624 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 5.715, "high": 5.737, "low": 5.712, "close": 5.728, "volume": 97443.956, "close_time": 1761181199999, "quote_volume": 557934.146109, "trades": 3988, "taker_buy_base": 31995.602, "taker_buy_quote": 183168.4423 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 5.728, "high": 5.761, "low": 5.728, "close": 5.749, "volume": 85751.254, "close_time": 1761184799999, "quote_volume": 492751.538627, "trades": 4711, "taker_buy_base": 35627.42, "taker_buy_quote": 204679.603506 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 5.75, "high": 5.767, "low": 5.746, "close": 5.761, "volume": 41629.921, "close_time": 1761188399999, "quote_volume": 239678.696365, "trades": 2031, "taker_buy_base": 21979.118, "taker_buy_quote": 126559.009835 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 5.76, "high": 5.767, "low": 5.745, "close": 5.753, "volume": 25802.61, "close_time": 1761191999999, "quote_volume": 148633.436229, "trades": 1584, "taker_buy_base": 13636.045, "taker_buy_quote": 78549.174347 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 5.753, "high": 5.778, "low": 5.747, "close": 5.758, "volume": 43234.568, "close_time": 1761195599999, "quote_volume": 248959.443999, "trades": 2194, "taker_buy_base": 19150.552, "taker_buy_quote": 110333.305501 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 5.758, "high": 5.771, "low": 5.755, "close": 5.771, "volume": 25825.135, "close_time": 1761199199999, "quote_volume": 148807.661862, "trades": 1468, "taker_buy_base": 12880.798, "taker_buy_quote": 74223.915235 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 5.771, "high": 5.821, "low": 5.763, "close": 5.82, "volume": 114234.466, "close_time": 1761202799999, "quote_volume": 663007.411861, "trades": 4970, "taker_buy_base": 67711.161, "taker_buy_quote": 393038.989445 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 5.82, "high": 5.822, "low": 5.786, "close": 5.788, "volume": 62962.572, "close_time": 1761206399999, "quote_volume": 365172.90501, "trades": 2973, "taker_buy_base": 28584.881, "taker_buy_quote": 165709.276895 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 5.789, "high": 5.816, "low": 5.779, "close": 5.785, "volume": 123404.761, "close_time": 1761209999999, "quote_volume": 715535.304097, "trades": 3487, "taker_buy_base": 81125.804, "taker_buy_quote": 470413.677194 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 5.785, "high": 5.8, "low": 5.778, "close": 5.797, "volume": 74985.256, "close_time": 1761213599999, "quote_volume": 433921.387986, "trades": 2664, "taker_buy_base": 44051.384, "taker_buy_quote": 254949.381851 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 5.798, "high": 5.817, "low": 5.794, "close": 5.795, "volume": 81696.281, "close_time": 1761217199999, "quote_volume": 474127.581029, "trades": 2709, "taker_buy_base": 47741.943, "taker_buy_quote": 277121.337869 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 5.795, "high": 5.798, "low": 5.766, "close": 5.775, "volume": 39361.907, "close_time": 1761220799999, "quote_volume": 227588.0967, "trades": 2817, "taker_buy_base": 16419.902, "taker_buy_quote": 94966.710903 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 5.774, "high": 5.783, "low": 5.743, "close": 5.783, "volume": 78568.31, "close_time": 1761224399999, "quote_volume": 452969.476573, "trades": 3745, "taker_buy_base": 39638.992, "taker_buy_quote": 228598.118302 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 5.783, "high": 5.816, "low": 5.763, "close": 5.796, "volume": 109990.923, "close_time": 1761227999999, "quote_volume": 637097.317083, "trades": 3643, "taker_buy_base": 66011.984, "taker_buy_quote": 382473.161829 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 5.797, "high": 5.798, "low": 5.753, "close": 5.784, "volume": 94679.719, "close_time": 1761231599999, "quote_volume": 546836.32804, "trades": 3431, "taker_buy_base": 51385.65, "taker_buy_quote": 296865.126704 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 5.784, "high": 5.826, "low": 5.782, "close": 5.813, "volume": 143548.616, "close_time": 1761235199999, "quote_volume": 833704.297093, "trades": 3695, "taker_buy_base": 79984.344, "taker_buy_quote": 464613.674989 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 5.813, "high": 6.04, "low": 5.804, "close": 5.994, "volume": 576699.071, "close_time": 1761238799999, "quote_volume": 3424667.051543, "trades": 11395, "taker_buy_base": 351919.033, "taker_buy_quote": 2089975.747195 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 5.995, "high": 6.002, "low": 5.857, "close": 5.907, "volume": 489986.287, "close_time": 1761242399999, "quote_volume": 2898590.825047, "trades": 13682, "taker_buy_base": 255671.825, "taker_buy_quote": 1512290.016281 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 5.907, "high": 5.911, "low": 5.863, "close": 5.873, "volume": 142319.358, "close_time": 1761245999999, "quote_volume": 836828.943146, "trades": 4852, "taker_buy_base": 57952.045, "taker_buy_quote": 340745.962239 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 5.873, "high": 5.881, "low": 5.847, "close": 5.869, "volume": 68410.578, "close_time": 1761249599999, "quote_volume": 401177.602939, "trades": 3001, "taker_buy_base": 33350.834, "taker_buy_quote": 195632.932433 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 5.868, "high": 5.869, "low": 5.793, "close": 5.819, "volume": 154817.114, "close_time": 1761253199999, "quote_volume": 903705.401493, "trades": 4094, "taker_buy_base": 78214.969, "taker_buy_quote": 456447.511511 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 5.819, "high": 5.834, "low": 5.813, "close": 5.821, "volume": 109379.202, "close_time": 1761256799999, "quote_volume": 636834.137451, "trades": 3218, "taker_buy_base": 67576.281, "taker_buy_quote": 393481.236374 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 5.821, "high": 5.855, "low": 5.815, "close": 5.846, "volume": 92927.279, "close_time": 1761260399999, "quote_volume": 542704.589193, "trades": 2897, "taker_buy_base": 62220.77, "taker_buy_quote": 363291.946623 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 5.845, "high": 5.864, "low": 5.84, "close": 5.861, "volume": 59890.461, "close_time": 1761263999999, "quote_volume": 350494.407023, "trades": 2051, "taker_buy_base": 37589.735, "taker_buy_quote": 219995.376963 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 5.861, "high": 5.885, "low": 5.852, "close": 5.873, "volume": 112305.82, "close_time": 1761267599999, "quote_volume": 659249.19886, "trades": 4314, "taker_buy_base": 50426.502, "taker_buy_quote": 296005.730999 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 5.873, "high": 5.881, "low": 5.856, "close": 5.872, "volume": 64241.078, "close_time": 1761271199999, "quote_volume": 377047.645116, "trades": 2234, "taker_buy_base": 25836.51, "taker_buy_quote": 151658.309216 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 5.873, "high": 5.881, "low": 5.864, "close": 5.869, "volume": 51375.61, "close_time": 1761274799999, "quote_volume": 301576.545699, "trades": 2196, "taker_buy_base": 28326.951, "taker_buy_quote": 166298.951576 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 5.869, "high": 5.876, "low": 5.851, "close": 5.86, "volume": 65129.952, "close_time": 1761278399999, "quote_volume": 381785.591716, "trades": 2290, "taker_buy_base": 22048.5, "taker_buy_quote": 129290.632366 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 5.86, "high": 5.926, "low": 5.852, "close": 5.915, "volume": 92291.981, "close_time": 1761281999999, "quote_volume": 544082.147627, "trades": 5159, "taker_buy_base": 63397.715, "taker_buy_quote": 373731.325128 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 5.915, "high": 5.931, "low": 5.907, "close": 5.922, "volume": 78815.346, "close_time": 1761285599999, "quote_volume": 466430.499431, "trades": 3461, "taker_buy_base": 41334.616, "taker_buy_quote": 244622.363687 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 5.921, "high": 5.928, "low": 5.912, "close": 5.92, "volume": 85344.599, "close_time": 1761289199999, "quote_volume": 505328.088594, "trades": 2946, "taker_buy_base": 49172.568, "taker_buy_quote": 291168.385124 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 5.92, "high": 5.923, "low": 5.873, "close": 5.893, "volume": 138669.376, "close_time": 1761292799999, "quote_volume": 817969.949991, "trades": 3958, "taker_buy_base": 66309.941, "taker_buy_quote": 391211.167449 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 5.893, "high": 5.91, "low": 5.872, "close": 5.902, "volume": 117878.301, "close_time": 1761296399999, "quote_volume": 694634.434505, "trades": 3193, "taker_buy_base": 78342.783, "taker_buy_quote": 461774.500948 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 5.902, "high": 5.911, "low": 5.893, "close": 5.897, "volume": 76798.773, "close_time": 1761299999999, "quote_volume": 453319.198101, "trades": 2750, "taker_buy_base": 49872.035, "taker_buy_quote": 294380.84556 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 5.897, "high": 5.897, "low": 5.876, "close": 5.877, "volume": 82131.205, "close_time": 1761303599999, "quote_volume": 483507.199189, "trades": 2278, "taker_buy_base": 37937.63, "taker_buy_quote": 223336.126877 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 5.876, "high": 5.889, "low": 5.847, "close": 5.885, "volume": 102689.818, "close_time": 1761307199999, "quote_volume": 603236.664264, "trades": 3227, "taker_buy_base": 44696.284, "taker_buy_quote": 262544.166178 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 5.886, "high": 5.974, "low": 5.879, "close": 5.901, "volume": 347105.315, "close_time": 1761310799999, "quote_volume": 2056860.896328, "trades": 9589, "taker_buy_base": 187975.024, "taker_buy_quote": 1113361.833145 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 5.902, "high": 5.91, "low": 5.861, "close": 5.894, "volume": 115407.953, "close_time": 1761314399999, "quote_volume": 679606.914028, "trades": 4659, "taker_buy_base": 66521.042, "taker_buy_quote": 391921.081719 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 5.894, "high": 5.894, "low": 5.835, "close": 5.867, "volume": 131689.917, "close_time": 1761317999999, "quote_volume": 772221.984982, "trades": 4818, "taker_buy_base": 65223.839, "taker_buy_quote": 382549.706796 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 5.867, "high": 5.886, "low": 5.852, "close": 5.866, "volume": 98314.721, "close_time": 1761321599999, "quote_volume": 576779.209222, "trades": 3043, "taker_buy_base": 52118.237, "taker_buy_quote": 305836.344607 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 5.866, "high": 5.878, "low": 5.838, "close": 5.859, "volume": 106367.715, "close_time": 1761325199999, "quote_volume": 622562.911083, "trades": 3396, "taker_buy_base": 48515.447, "taker_buy_quote": 283957.236003 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 5.859, "high": 5.882, "low": 5.852, "close": 5.871, "volume": 73979.956, "close_time": 1761328799999, "quote_volume": 434173.159239, "trades": 2696, "taker_buy_base": 47378.387, "taker_buy_quote": 278065.355959 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 5.872, "high": 5.887, "low": 5.867, "close": 5.885, "volume": 45564.526, "close_time": 1761332399999, "quote_volume": 267886.254194, "trades": 2007, "taker_buy_base": 31535.992, "taker_buy_quote": 185439.026221 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 5.885, "high": 5.917, "low": 5.885, "close": 5.912, "volume": 95583.206, "close_time": 1761335999999, "quote_volume": 564701.032225, "trades": 3020, "taker_buy_base": 52856.208, "taker_buy_quote": 312240.206143 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 5.912, "high": 5.939, "low": 5.909, "close": 5.935, "volume": 65221.608, "close_time": 1761339599999, "quote_volume": 386513.418088, "trades": 2157, "taker_buy_base": 39887.462, "taker_buy_quote": 236361.572604 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 5.936, "high": 5.942, "low": 5.923, "close": 5.938, "volume": 85589.964, "close_time": 1761343199999, "quote_volume": 507945.868863, "trades": 2345, "taker_buy_base": 46780.122, "taker_buy_quote": 277644.616347 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 5.939, "high": 5.973, "low": 5.937, "close": 5.965, "volume": 105407.169, "close_time": 1761346799999, "quote_volume": 628087.714264, "trades": 2796, "taker_buy_base": 66599.346, "taker_buy_quote": 396755.00372 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 5.964, "high": 5.971, "low": 5.954, "close": 5.959, "volume": 55001.522, "close_time": 1761350399999, "quote_volume": 327921.088977, "trades": 1613, "taker_buy_base": 20295.229, "taker_buy_quote": 121010.007347 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 5.959, "high": 5.968, "low": 5.947, "close": 5.953, "volume": 83140.277, "close_time": 1761353999999, "quote_volume": 495085.248302, "trades": 2797, "taker_buy_base": 26090.566, "taker_buy_quote": 155368.481001 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 5.953, "high": 5.978, "low": 5.952, "close": 5.971, "volume": 82924.681, "close_time": 1761357599999, "quote_volume": 494640.353983, "trades": 2173, "taker_buy_base": 32783.052, "taker_buy_quote": 195516.786048 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 5.971, "high": 5.989, "low": 5.968, "close": 5.983, "volume": 49825.718, "close_time": 1761361199999, "quote_volume": 297956.997491, "trades": 1838, "taker_buy_base": 27996.815, "taker_buy_quote": 167432.311904 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 5.984, "high": 5.986, "low": 5.946, "close": 5.951, "volume": 120314.142, "close_time": 1761364799999, "quote_volume": 716680.15396, "trades": 2250, "taker_buy_base": 29244.488, "taker_buy_quote": 174270.967151 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 5.951, "high": 5.971, "low": 5.947, "close": 5.963, "volume": 76622.17, "close_time": 1761368399999, "quote_volume": 456614.05941, "trades": 2242, "taker_buy_base": 35791.487, "taker_buy_quote": 213339.603499 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 5.963, "high": 5.963, "low": 5.943, "close": 5.951, "volume": 43786.242, "close_time": 1761371999999, "quote_volume": 260646.464773, "trades": 2057, "taker_buy_base": 23953.756, "taker_buy_quote": 142583.412229 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 5.951, "high": 5.96, "low": 5.924, "close": 5.925, "volume": 32392.299, "close_time": 1761375599999, "quote_volume": 192279.014561, "trades": 1869, "taker_buy_base": 13286.762, "taker_buy_quote": 78879.917467 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 5.925, "high": 5.951, "low": 5.917, "close": 5.924, "volume": 76051.129, "close_time": 1761379199999, "quote_volume": 451071.704271, "trades": 3051, "taker_buy_base": 34730.616, "taker_buy_quote": 206067.397431 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 5.924, "high": 5.941, "low": 5.92, "close": 5.939, "volume": 45044.811, "close_time": 1761382799999, "quote_volume": 267195.838553, "trades": 2055, "taker_buy_base": 28557.089, "taker_buy_quote": 169424.266618 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 5.939, "high": 5.943, "low": 5.919, "close": 5.921, "volume": 82580.496, "close_time": 1761386399999, "quote_volume": 489839.555398, "trades": 1973, "taker_buy_base": 39653.1, "taker_buy_quote": 235273.029229 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 5.922, "high": 5.93, "low": 5.903, "close": 5.919, "volume": 45555.777, "close_time": 1761389999999, "quote_volume": 269501.90069, "trades": 2254, "taker_buy_base": 28286.663, "taker_buy_quote": 167348.141702 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 5.919, "high": 5.94, "low": 5.913, "close": 5.935, "volume": 23330.572, "close_time": 1761393599999, "quote_volume": 138360.319589, "trades": 1391, "taker_buy_base": 11672.326, "taker_buy_quote": 69228.004452 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 5.935, "high": 5.964, "low": 5.934, "close": 5.957, "volume": 47897.126, "close_time": 1761397199999, "quote_volume": 285080.690329, "trades": 1939, "taker_buy_base": 27190.874, "taker_buy_quote": 161822.99913 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 5.957, "high": 5.958, "low": 5.937, "close": 5.946, "volume": 47160.343, "close_time": 1761400799999, "quote_volume": 280392.393385, "trades": 2284, "taker_buy_base": 18762.312, "taker_buy_quote": 111567.081729 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 5.945, "high": 5.957, "low": 5.934, "close": 5.955, "volume": 40462.825, "close_time": 1761404399999, "quote_volume": 240451.34711, "trades": 1933, "taker_buy_base": 17256.582, "taker_buy_quote": 102565.420295 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 5.955, "high": 5.968, "low": 5.943, "close": 5.966, "volume": 92908.914, "close_time": 1761407999999, "quote_volume": 553363.689164, "trades": 3101, "taker_buy_base": 47902.444, "taker_buy_quote": 285308.675488 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 5.967, "high": 5.973, "low": 5.952, "close": 5.966, "volume": 47348.901, "close_time": 1761411599999, "quote_volume": 282228.017859, "trades": 2769, "taker_buy_base": 20480.558, "taker_buy_quote": 122103.132424 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 5.966, "high": 5.982, "low": 5.956, "close": 5.967, "volume": 76307.932, "close_time": 1761415199999, "quote_volume": 455294.564022, "trades": 1693, "taker_buy_base": 50732.813, "taker_buy_quote": 302734.712085 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 5.967, "high": 6.007, "low": 5.961, "close": 5.998, "volume": 107815.909, "close_time": 1761418799999, "quote_volume": 646005.678705, "trades": 3104, "taker_buy_base": 71394.393, "taker_buy_quote": 427797.079989 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 5.997, "high": 6.001, "low": 5.984, "close": 5.998, "volume": 49269.933, "close_time": 1761422399999, "quote_volume": 295254.415727, "trades": 1771, "taker_buy_base": 28265.372, "taker_buy_quote": 169401.327648 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 5.999, "high": 6.027, "low": 5.996, "close": 6.014, "volume": 76869.694, "close_time": 1761425999999, "quote_volume": 462131.93419, "trades": 3227, "taker_buy_base": 48507.986, "taker_buy_quote": 291601.725222 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 6.015, "high": 6.017, "low": 5.973, "close": 5.989, "volume": 69969.736, "close_time": 1761429599999, "quote_volume": 419034.707813, "trades": 2328, "taker_buy_base": 36042.543, "taker_buy_quote": 215878.684354 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 5.989, "high": 5.999, "low": 5.978, "close": 5.993, "volume": 29746.792, "close_time": 1761433199999, "quote_volume": 178063.766674, "trades": 1727, "taker_buy_base": 15770.25, "taker_buy_quote": 94400.27933 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 5.992, "high": 6.0, "low": 5.983, "close": 5.991, "volume": 42958.522, "close_time": 1761436799999, "quote_volume": 257377.388, "trades": 1827, "taker_buy_base": 19075.39, "taker_buy_quote": 114305.681044 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 5.992, "high": 6.018, "low": 5.985, "close": 6.004, "volume": 116676.981, "close_time": 1761440399999, "quote_volume": 699834.053617, "trades": 4075, "taker_buy_base": 82998.946, "taker_buy_quote": 497820.691535 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 6.003, "high": 6.003, "low": 5.953, "close": 5.964, "volume": 94314.116, "close_time": 1761443999999, "quote_volume": 563914.183181, "trades": 3145, "taker_buy_base": 35237.652, "taker_buy_quote": 210597.745232 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 5.963, "high": 5.969, "low": 5.941, "close": 5.949, "volume": 81576.789, "close_time": 1761447599999, "quote_volume": 486022.792866, "trades": 2766, "taker_buy_base": 29796.588, "taker_buy_quote": 177526.032702 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 5.949, "high": 5.962, "low": 5.94, "close": 5.951, "volume": 60191.18, "close_time": 1761451199999, "quote_volume": 358370.976345, "trades": 1755, "taker_buy_base": 42052.094, "taker_buy_quote": 250418.545503 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 5.952, "high": 5.973, "low": 5.95, "close": 5.968, "volume": 31018.074, "close_time": 1761454799999, "quote_volume": 185054.666953, "trades": 1541, "taker_buy_base": 19403.883, "taker_buy_quote": 115756.235323 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 5.967, "high": 6.05, "low": 5.963, "close": 6.032, "volume": 181769.569, "close_time": 1761458399999, "quote_volume": 1094556.144196, "trades": 5366, "taker_buy_base": 111077.295, "taker_buy_quote": 668793.090105 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 6.032, "high": 6.033, "low": 5.992, "close": 5.996, "volume": 70443.125, "close_time": 1761461999999, "quote_volume": 423621.423084, "trades": 2048, "taker_buy_base": 28054.457, "taker_buy_quote": 168793.024773 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 5.995, "high": 5.997, "low": 5.981, "close": 5.99, "volume": 95493.09, "close_time": 1761465599999, "quote_volume": 571793.635691, "trades": 2021, "taker_buy_base": 20000.881, "taker_buy_quote": 119816.838051 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 5.99, "high": 6.034, "low": 5.99, "close": 6.022, "volume": 89995.2, "close_time": 1761469199999, "quote_volume": 540862.024287, "trades": 2891, "taker_buy_base": 60824.937, "taker_buy_quote": 365563.15848 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 6.023, "high": 6.145, "low": 6.012, "close": 6.084, "volume": 566901.628, "close_time": 1761472799999, "quote_volume": 3447236.150822, "trades": 13377, "taker_buy_base": 369787.352, "taker_buy_quote": 2250142.416637 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 6.085, "high": 6.089, "low": 6.053, "close": 6.069, "volume": 104838.226, "close_time": 1761476399999, "quote_volume": 636313.42831, "trades": 4365, "taker_buy_base": 60669.308, "taker_buy_quote": 368177.877003 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 6.068, "high": 6.167, "low": 6.056, "close": 6.148, "volume": 241444.116, "close_time": 1761479999999, "quote_volume": 1479811.371081, "trades": 10543, "taker_buy_base": 93875.896, "taker_buy_quote": 575263.247343 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 6.149, "high": 6.173, "low": 6.1, "close": 6.133, "volume": 640004.692, "close_time": 1761483599999, "quote_volume": 3922962.840971, "trades": 16127, "taker_buy_base": 214706.974, "taker_buy_quote": 1317086.279586 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 6.134, "high": 6.153, "low": 6.113, "close": 6.143, "volume": 154355.778, "close_time": 1761487199999, "quote_volume": 947119.575174, "trades": 6023, "taker_buy_base": 81820.661, "taker_buy_quote": 502219.197621 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 6.143, "high": 6.149, "low": 6.122, "close": 6.132, "volume": 108672.8, "close_time": 1761490799999, "quote_volume": 666492.312187, "trades": 3247, "taker_buy_base": 34709.424, "taker_buy_quote": 212965.786042 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 6.132, "high": 6.164, "low": 6.118, "close": 6.159, "volume": 89238.956, "close_time": 1761494399999, "quote_volume": 547851.858145, "trades": 2915, "taker_buy_base": 47126.185, "taker_buy_quote": 289387.869596 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 6.16, "high": 6.161, "low": 6.119, "close": 6.135, "volume": 99601.09, "close_time": 1761497999999, "quote_volume": 611580.398075, "trades": 2987, "taker_buy_base": 41390.98, "taker_buy_quote": 254227.58911 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 6.135, "high": 6.152, "low": 6.135, "close": 6.148, "volume": 60750.271, "close_time": 1761501599999, "quote_volume": 373212.452703, "trades": 2353, "taker_buy_base": 39061.31, "taker_buy_quote": 239953.78039 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 6.148, "high": 6.159, "low": 6.139, "close": 6.143, "volume": 62512.263, "close_time": 1761505199999, "quote_volume": 384558.647299, "trades": 2313, "taker_buy_base": 30846.403, "taker_buy_quote": 189774.908215 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 6.143, "high": 6.185, "low": 6.135, "close": 6.174, "volume": 80308.483, "close_time": 1761508799999, "quote_volume": 495161.296837, "trades": 3204, "taker_buy_base": 50484.944, "taker_buy_quote": 311263.32923 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 6.174, "high": 6.184, "low": 6.135, "close": 6.18, "volume": 106276.006, "close_time": 1761512399999, "quote_volume": 654510.663272, "trades": 3781, "taker_buy_base": 58429.618, "taker_buy_quote": 359841.213441 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 6.18, "high": 6.234, "low": 6.172, "close": 6.21, "volume": 270924.281, "close_time": 1761515999999, "quote_volume": 1680219.36263, "trades": 7241, "taker_buy_base": 168081.777, "taker_buy_quote": 1042337.540343 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 6.211, "high": 6.3, "low": 6.211, "close": 6.263, "volume": 320721.925, "close_time": 1761519599999, "quote_volume": 2005515.128808, "trades": 13815, "taker_buy_base": 183544.919, "taker_buy_quote": 1147703.662403 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 6.263, "high": 6.31, "low": 6.259, "close": 6.273, "volume": 198002.941, "close_time": 1761523199999, "quote_volume": 1245129.838827, "trades": 7244, "taker_buy_base": 103325.064, "taker_buy_quote": 649769.019897 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 6.274, "high": 6.294, "low": 6.256, "close": 6.272, "volume": 157344.898, "close_time": 1761526799999, "quote_volume": 987216.56735, "trades": 5606, "taker_buy_base": 68355.868, "taker_buy_quote": 428962.486389 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 6.271, "high": 6.308, "low": 6.26, "close": 6.302, "volume": 142038.999, "close_time": 1761530399999, "quote_volume": 891364.335185, "trades": 4692, "taker_buy_base": 56490.411, "taker_buy_quote": 354784.599329 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 6.302, "high": 6.309, "low": 6.286, "close": 6.289, "volume": 104715.108, "close_time": 1761533999999, "quote_volume": 659531.053052, "trades": 4036, "taker_buy_base": 55059.624, "taker_buy_quote": 346808.613202 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 6.288, "high": 6.294, "low": 6.247, "close": 6.26, "volume": 97760.071, "close_time": 1761537599999, "quote_volume": 613140.256201, "trades": 4227, "taker_buy_base": 45733.38, "taker_buy_quote": 287017.203876 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 6.26, "high": 6.276, "low": 6.252, "close": 6.26, "volume": 83331.766, "close_time": 1761541199999, "quote_volume": 522035.002804, "trades": 3545, "taker_buy_base": 52277.915, "taker_buy_quote": 327480.323706 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 6.26, "high": 6.308, "low": 6.257, "close": 6.262, "volume": 93107.837, "close_time": 1761544799999, "quote_volume": 584930.764859, "trades": 4189, "taker_buy_base": 59859.027, "taker_buy_quote": 376086.235776 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 6.263, "high": 6.276, "low": 6.234, "close": 6.262, "volume": 114205.858, "close_time": 1761548399999, "quote_volume": 714313.531122, "trades": 5752, "taker_buy_base": 67428.039, "taker_buy_quote": 421848.835392 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 6.262, "high": 6.275, "low": 6.199, "close": 6.255, "volume": 107089.348, "close_time": 1761551999999, "quote_volume": 668059.108357, "trades": 5754, "taker_buy_base": 40707.297, "taker_buy_quote": 253903.084383 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 6.255, "high": 6.262, "low": 6.212, "close": 6.237, "volume": 102039.532, "close_time": 1761555599999, "quote_volume": 636905.785459, "trades": 5196, "taker_buy_base": 49152.233, "taker_buy_quote": 306844.773659 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 6.236, "high": 6.236, "low": 6.187, "close": 6.208, "volume": 108116.657, "close_time": 1761559199999, "quote_volume": 670622.300922, "trades": 7045, "taker_buy_base": 52257.24, "taker_buy_quote": 324111.441003 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 6.209, "high": 6.212, "low": 6.178, "close": 6.203, "volume": 54662.309, "close_time": 1761562799999, "quote_volume": 338811.097327, "trades": 3569, "taker_buy_base": 27438.503, "taker_buy_quote": 170073.119578 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 6.204, "high": 6.25, "low": 6.176, "close": 6.248, "volume": 92686.443, "close_time": 1761566399999, "quote_volume": 575935.024012, "trades": 4561, "taker_buy_base": 42783.674, "taker_buy_quote": 265696.325317 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 6.248, "high": 6.248, "low": 6.215, "close": 6.23, "volume": 81739.577, "close_time": 1761569999999, "quote_volume": 509223.276906, "trades": 3954, "taker_buy_base": 35065.689, "taker_buy_quote": 218463.106783 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 6.229, "high": 6.236, "low": 6.171, "close": 6.222, "volume": 76602.413, "close_time": 1761573599999, "quote_volume": 475951.914081, "trades": 6000, "taker_buy_base": 33844.653, "taker_buy_quote": 210227.449878 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 6.223, "high": 6.361, "low": 6.216, "close": 6.355, "volume": 404810.772, "close_time": 1761577199999, "quote_volume": 2547730.505317, "trades": 18211, "taker_buy_base": 233882.397, "taker_buy_quote": 1472705.885342 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 6.356, "high": 6.665, "low": 6.291, "close": 6.659, "volume": 2427481.615, "close_time": 1761580799999, "quote_volume": 15767182.793482, "trades": 109089, "taker_buy_base": 1443011.296, "taker_buy_quote": 9370355.57252 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 6.659, "high": 7.405, "low": 6.596, "close": 7.327, "volume": 4207963.002, "close_time": 1761584399999, "quote_volume": 29410078.978868, "trades": 222806, "taker_buy_base": 2424723.405, "taker_buy_quote": 16945046.253558 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 7.328, "high": 7.849, "low": 7.203, "close": 7.698, "volume": 5847738.41, "close_time": 1761587999999, "quote_volume": 44202110.846932, "trades": 289415, "taker_buy_base": 3422099.784, "taker_buy_quote": 25884654.80036 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 7.698, "high": 8.061, "low": 7.592, "close": 7.907, "volume": 4899214.81, "close_time": 1761591599999, "quote_volume": 38670103.588713, "trades": 238373, "taker_buy_base": 2768130.596, "taker_buy_quote": 21845378.629931 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 7.907, "high": 7.921, "low": 7.357, "close": 7.476, "volume": 3696965.021, "close_time": 1761595199999, "quote_volume": 28032421.56168, "trades": 203994, "taker_buy_base": 1923716.462, "taker_buy_quote": 14590531.574023 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 7.476, "high": 7.502, "low": 7.276, "close": 7.307, "volume": 1808925.071, "close_time": 1761598799999, "quote_volume": 13373460.289886, "trades": 76802, "taker_buy_base": 983095.725, "taker_buy_quote": 7268338.706133 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 7.307, "high": 7.319, "low": 7.11, "close": 7.136, "volume": 1400275.548, "close_time": 1761602399999, "quote_volume": 10142951.562419, "trades": 56766, "taker_buy_base": 730483.269, "taker_buy_quote": 5291647.215842 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 7.135, "high": 7.29, "low": 7.103, "close": 7.13, "volume": 1277492.276, "close_time": 1761605999999, "quote_volume": 9200018.779043, "trades": 53803, "taker_buy_base": 684673.829, "taker_buy_quote": 4933096.799504 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 7.13, "high": 7.205, "low": 7.048, "close": 7.137, "volume": 1127142.249, "close_time": 1761609599999, "quote_volume": 8050481.736123, "trades": 47579, "taker_buy_base": 495621.711, "taker_buy_quote": 3539673.284468 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 7.136, "high": 7.137, "low": 6.937, "close": 7.02, "volume": 1098575.089, "close_time": 1761613199999, "quote_volume": 7733474.673379, "trades": 48496, "taker_buy_base": 607427.645, "taker_buy_quote": 4272927.253169 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 7.02, "high": 7.055, "low": 6.946, "close": 6.987, "volume": 646687.162, "close_time": 1761616799999, "quote_volume": 4518288.594925, "trades": 30716, "taker_buy_base": 356129.226, "taker_buy_quote": 2487871.029301 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 6.987, "high": 7.039, "low": 6.888, "close": 6.918, "volume": 785390.25, "close_time": 1761620399999, "quote_volume": 5455741.643001, "trades": 40799, "taker_buy_base": 456645.252, "taker_buy_quote": 3172662.863267 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 6.918, "high": 7.104, "low": 6.839, "close": 7.053, "volume": 981985.762, "close_time": 1761623999999, "quote_volume": 6819036.265975, "trades": 50303, "taker_buy_base": 610803.254, "taker_buy_quote": 4244113.513675 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 7.054, "high": 7.056, "low": 6.864, "close": 6.956, "volume": 842611.704, "close_time": 1761627599999, "quote_volume": 5848236.677805, "trades": 39275, "taker_buy_base": 422201.0, "taker_buy_quote": 2929836.011458 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 6.955, "high": 6.967, "low": 6.742, "close": 6.798, "volume": 741767.302, "close_time": 1761631199999, "quote_volume": 5074227.503749, "trades": 38293, "taker_buy_base": 425417.511, "taker_buy_quote": 2908724.552441 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 6.798, "high": 6.865, "low": 6.767, "close": 6.854, "volume": 521338.883, "close_time": 1761634799999, "quote_volume": 3553765.571007, "trades": 24995, "taker_buy_base": 299637.047, "taker_buy_quote": 2042665.026696 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 6.855, "high": 6.882, "low": 6.711, "close": 6.749, "volume": 521458.502, "close_time": 1761638399999, "quote_volume": 3545118.030448, "trades": 26440, "taker_buy_base": 264715.939, "taker_buy_quote": 1798301.894278 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 6.75, "high": 6.839, "low": 6.742, "close": 6.824, "volume": 317239.505, "close_time": 1761641999999, "quote_volume": 2155565.770188, "trades": 20440, "taker_buy_base": 168127.116, "taker_buy_quote": 1142204.740549 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 6.824, "high": 6.953, "low": 6.808, "close": 6.862, "volume": 843674.429, "close_time": 1761645599999, "quote_volume": 5811766.496781, "trades": 44441, "taker_buy_base": 394559.446, "taker_buy_quote": 2715927.704859 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 6.862, "high": 6.939, "low": 6.768, "close": 6.927, "volume": 948916.737, "close_time": 1761649199999, "quote_volume": 6485796.559939, "trades": 40624, "taker_buy_base": 479815.419, "taker_buy_quote": 3281879.644829 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 6.926, "high": 7.051, "low": 6.883, "close": 6.895, "volume": 1158267.858, "close_time": 1761652799999, "quote_volume": 8071520.878373, "trades": 59057, "taker_buy_base": 653057.511, "taker_buy_quote": 4552745.194841 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 6.895, "high": 7.17, "low": 6.831, "close": 7.111, "volume": 1639068.674, "close_time": 1761656399999, "quote_volume": 11480016.045617, "trades": 68834, "taker_buy_base": 968115.098, "taker_buy_quote": 6783987.250247 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 7.111, "high": 7.416, "low": 7.047, "close": 7.415, "volume": 2762381.484, "close_time": 1761659999999, "quote_volume": 19900219.089834, "trades": 124966, "taker_buy_base": 1629952.273, "taker_buy_quote": 11754978.885343 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 7.415, "high": 7.762, "low": 7.006, "close": 7.286, "volume": 5946905.246, "close_time": 1761663599999, "quote_volume": 44132366.811042, "trades": 357328, "taker_buy_base": 2988352.941, "taker_buy_quote": 22188129.389567 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 7.285, "high": 7.332, "low": 7.054, "close": 7.138, "volume": 1572995.096, "close_time": 1761667199999, "quote_volume": 11266952.683298, "trades": 92438, "taker_buy_base": 810457.884, "taker_buy_quote": 5805866.562558 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 7.137, "high": 7.215, "low": 6.81, "close": 7.043, "volume": 2346740.389, "close_time": 1761670799999, "quote_volume": 16452218.92517, "trades": 136785, "taker_buy_base": 1212278.46, "taker_buy_quote": 8503320.782551 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 7.043, "high": 7.143, "low": 7.023, "close": 7.098, "volume": 646625.107, "close_time": 1761674399999, "quote_volume": 4573129.125178, "trades": 36769, "taker_buy_base": 353587.369, "taker_buy_quote": 2501296.249384 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 7.098, "high": 7.108, "low": 6.983, "close": 6.987, "volume": 415211.795, "close_time": 1761677999999, "quote_volume": 2925316.675974, "trades": 24976, "taker_buy_base": 204588.872, "taker_buy_quote": 1440866.378613 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 6.987, "high": 7.032, "low": 6.807, "close": 6.839, "volume": 1650797.58, "close_time": 1761681599999, "quote_volume": 11377184.846568, "trades": 57178, "taker_buy_base": 841939.43, "taker_buy_quote": 5801645.769735 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 6.839, "high": 6.907, "low": 6.763, "close": 6.825, "volume": 1367069.647, "close_time": 1761685199999, "quote_volume": 9340786.132787, "trades": 58332, "taker_buy_base": 716451.879, "taker_buy_quote": 4895713.450377 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 6.824, "high": 6.969, "low": 6.777, "close": 6.961, "volume": 699431.848, "close_time": 1761688799999, "quote_volume": 4799001.871868, "trades": 26642, "taker_buy_base": 388609.89, "taker_buy_quote": 2667987.572201 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 6.961, "high": 7.2, "low": 6.911, "close": 7.184, "volume": 1088502.943, "close_time": 1761692399999, "quote_volume": 7674898.442513, "trades": 43661, "taker_buy_base": 646322.122, "taker_buy_quote": 4561660.059433 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 7.184, "high": 7.26, "low": 7.122, "close": 7.175, "volume": 1391021.109, "close_time": 1761695999999, "quote_volume": 10009376.510214, "trades": 58025, "taker_buy_base": 805091.983, "taker_buy_quote": 5794946.211577 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 7.176, "high": 7.47, "low": 7.132, "close": 7.367, "volume": 2113678.099, "close_time": 1761699599999, "quote_volume": 15454557.794931, "trades": 76435, "taker_buy_base": 1328324.249, "taker_buy_quote": 9716089.549776 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 7.366, "high": 7.456, "low": 7.301, "close": 7.414, "volume": 1144730.038, "close_time": 1761703199999, "quote_volume": 8452900.64387, "trades": 53502, "taker_buy_base": 650764.867, "taker_buy_quote": 4805338.481277 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 7.413, "high": 7.593, "low": 7.373, "close": 7.536, "volume": 1193910.173, "close_time": 1761706799999, "quote_volume": 8933165.755104, "trades": 54277, "taker_buy_base": 691227.202, "taker_buy_quote": 5170176.554141 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 7.536, "high": 7.701, "low": 7.418, "close": 7.62, "volume": 2014250.958, "close_time": 1761710399999, "quote_volume": 15234370.332349, "trades": 89155, "taker_buy_base": 1140268.492, "taker_buy_quote": 8626224.384505 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 7.62, "high": 7.699, "low": 7.479, "close": 7.601, "volume": 1650139.819, "close_time": 1761713999999, "quote_volume": 12490436.642506, "trades": 73298, "taker_buy_base": 920351.261, "taker_buy_quote": 6969342.810197 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 7.6, "high": 7.73, "low": 7.519, "close": 7.616, "volume": 1656845.392, "close_time": 1761717599999, "quote_volume": 12638612.016615, "trades": 68044, "taker_buy_base": 857246.659, "taker_buy_quote": 6540953.68692 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 7.615, "high": 7.843, "low": 7.598, "close": 7.773, "volume": 1129470.143, "close_time": 1761721199999, "quote_volume": 8709968.142125, "trades": 57185, "taker_buy_base": 652292.295, "taker_buy_quote": 5032592.276232 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 7.773, "high": 8.024, "low": 7.703, "close": 8.007, "volume": 2317369.685, "close_time": 1761724799999, "quote_volume": 18191283.743726, "trades": 108345, "taker_buy_base": 1376338.916, "taker_buy_quote": 10810373.379855 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 8.007, "high": 8.139, "low": 7.706, "close": 7.74, "volume": 2479141.206, "close_time": 1761728399999, "quote_volume": 19552890.145303, "trades": 130907, "taker_buy_base": 1279790.211, "taker_buy_quote": 10105663.427775 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 7.738, "high": 7.895, "low": 7.71, "close": 7.871, "volume": 1039399.213, "close_time": 1761731999999, "quote_volume": 8102304.648722, "trades": 54233, "taker_buy_base": 594042.271, "taker_buy_quote": 4634870.79135 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 7.871, "high": 8.319, "low": 7.849, "close": 8.296, "volume": 3207240.05, "close_time": 1761735599999, "quote_volume": 26025267.545771, "trades": 156086, "taker_buy_base": 1954733.001, "taker_buy_quote": 15863001.888326 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 8.296, "high": 8.471, "low": 8.161, "close": 8.32, "volume": 3026499.989, "close_time": 1761739199999, "quote_volume": 25129947.531665, "trades": 152244, "taker_buy_base": 1645980.335, "taker_buy_quote": 13678902.506043 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 8.32, "high": 8.49, "low": 8.258, "close": 8.379, "volume": 1977865.562, "close_time": 1761742799999, "quote_volume": 16539443.244916, "trades": 106246, "taker_buy_base": 1032339.578, "taker_buy_quote": 8634133.260784 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 8.379, "high": 8.573, "low": 8.247, "close": 8.43, "volume": 2694591.266, "close_time": 1761746399999, "quote_volume": 22667084.562384, "trades": 146240, "taker_buy_base": 1456302.051, "taker_buy_quote": 12251838.192766 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 8.43, "high": 8.504, "low": 8.208, "close": 8.286, "volume": 2078208.332, "close_time": 1761749999999, "quote_volume": 17334899.619117, "trades": 127042, "taker_buy_base": 1076399.242, "taker_buy_quote": 8985229.135685 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 8.286, "high": 8.423, "low": 8.0, "close": 8.149, "volume": 2720773.825, "close_time": 1761753599999, "quote_volume": 22294580.575486, "trades": 144941, "taker_buy_base": 1221505.452, "taker_buy_quote": 10021293.702201 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 8.148, "high": 8.25, "low": 8.025, "close": 8.118, "volume": 1449535.79, "close_time": 1761757199999, "quote_volume": 11779177.649405, "trades": 89331, "taker_buy_base": 669995.663, "taker_buy_quote": 5446055.190442 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 8.117, "high": 8.428, "low": 8.113, "close": 8.418, "volume": 1551774.746, "close_time": 1761760799999, "quote_volume": 12853464.240142, "trades": 81206, "taker_buy_base": 906039.997, "taker_buy_quote": 7505332.023067 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 8.418, "high": 8.481, "low": 8.0, "close": 8.259, "volume": 2845176.084, "close_time": 1761764399999, "quote_volume": 23431785.35743, "trades": 151904, "taker_buy_base": 1246723.183, "taker_buy_quote": 10285401.194866 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 8.259, "high": 8.374, "low": 8.161, "close": 8.236, "volume": 1051187.678, "close_time": 1761767999999, "quote_volume": 8673493.414055, "trades": 66061, "taker_buy_base": 566180.636, "taker_buy_quote": 4670755.64078 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 8.237, "high": 8.476, "low": 8.189, "close": 8.339, "volume": 1145316.617, "close_time": 1761771599999, "quote_volume": 9589414.038203, "trades": 62734, "taker_buy_base": 617949.965, "taker_buy_quote": 5173204.092154 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 8.339, "high": 8.544, "low": 8.242, "close": 8.398, "volume": 734670.8, "close_time": 1761775199999, "quote_volume": 6176314.374075, "trades": 52245, "taker_buy_base": 433496.298, "taker_buy_quote": 3645262.385134 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 8.398, "high": 8.5, "low": 8.354, "close": 8.402, "volume": 753780.757, "close_time": 1761778799999, "quote_volume": 6350983.824798, "trades": 50005, "taker_buy_base": 402923.401, "taker_buy_quote": 3395540.7007 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 8.402, "high": 8.42, "low": 8.161, "close": 8.263, "volume": 900384.641, "close_time": 1761782399999, "quote_volume": 7459748.174278, "trades": 56004, "taker_buy_base": 440696.737, "taker_buy_quote": 3651174.761198 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 8.264, "high": 8.684, "low": 8.21, "close": 8.545, "volume": 1889270.974, "close_time": 1761785999999, "quote_volume": 16050075.222858, "trades": 111146, "taker_buy_base": 1065595.42, "taker_buy_quote": 9052418.620773 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 8.544, "high": 8.611, "low": 8.389, "close": 8.491, "volume": 1128301.957, "close_time": 1761789599999, "quote_volume": 9587690.383295, "trades": 85853, "taker_buy_base": 607134.992, "taker_buy_quote": 5161575.719453 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 8.49, "high": 8.573, "low": 8.258, "close": 8.547, "volume": 1386687.819, "close_time": 1761793199999, "quote_volume": 11641058.194272, "trades": 89979, "taker_buy_base": 684983.101, "taker_buy_quote": 5751852.238222 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 8.547, "high": 8.564, "low": 8.35, "close": 8.424, "volume": 895769.91, "close_time": 1761796799999, "quote_volume": 7573318.46383, "trades": 57057, "taker_buy_base": 443655.58, "taker_buy_quote": 3750113.970029 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 8.423, "high": 8.437, "low": 7.779, "close": 8.029, "volume": 4839485.528, "close_time": 1761800399999, "quote_volume": 38892608.448228, "trades": 181797, "taker_buy_base": 1968124.645, "taker_buy_quote": 15835929.476499 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 8.03, "high": 8.333, "low": 8.0, "close": 8.192, "volume": 1234588.915, "close_time": 1761803999999, "quote_volume": 10091319.170846, "trades": 73931, "taker_buy_base": 623919.351, "taker_buy_quote": 5102772.260224 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 8.191, "high": 8.258, "low": 8.108, "close": 8.228, "volume": 697871.84, "close_time": 1761807599999, "quote_volume": 5713157.538017, "trades": 43356, "taker_buy_base": 361634.898, "taker_buy_quote": 2960508.603254 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 8.228, "high": 8.385, "low": 8.22, "close": 8.332, "volume": 960285.162, "close_time": 1761811199999, "quote_volume": 7979785.051065, "trades": 56582, "taker_buy_base": 510750.725, "taker_buy_quote": 4244391.999862 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 8.332, "high": 8.425, "low": 8.26, "close": 8.27, "volume": 674204.698, "close_time": 1761814799999, "quote_volume": 5611044.737667, "trades": 42447, "taker_buy_base": 325165.003, "taker_buy_quote": 2706519.344892 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 8.27, "high": 8.485, "low": 8.176, "close": 8.376, "volume": 1281760.836, "close_time": 1761818399999, "quote_volume": 10660944.561799, "trades": 55222, "taker_buy_base": 687667.092, "taker_buy_quote": 5719446.380297 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 8.377, "high": 8.426, "low": 8.059, "close": 8.088, "volume": 1469753.489, "close_time": 1761821999999, "quote_volume": 12092698.192844, "trades": 60050, "taker_buy_base": 709485.099, "taker_buy_quote": 5832665.972097 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 8.088, "high": 8.099, "low": 7.99, "close": 8.047, "volume": 2135083.705, "close_time": 1761825599999, "quote_volume": 17112842.897556, "trades": 64528, "taker_buy_base": 788291.534, "taker_buy_quote": 6326863.252387 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 8.047, "high": 8.178, "low": 7.813, "close": 8.06, "volume": 3456634.553, "close_time": 1761829199999, "quote_volume": 27660401.239587, "trades": 101800, "taker_buy_base": 1236459.637, "taker_buy_quote": 9895222.725936 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 8.06, "high": 8.161, "low": 7.985, "close": 8.002, "volume": 2101664.89, "close_time": 1761832799999, "quote_volume": 16872323.079274, "trades": 74114, "taker_buy_base": 792345.672, "taker_buy_quote": 6370867.56028 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 8.002, "high": 8.111, "low": 8.0, "close": 8.023, "volume": 848872.597, "close_time": 1761836399999, "quote_volume": 6823517.847388, "trades": 36595, "taker_buy_base": 475544.143, "taker_buy_quote": 3826451.84313 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 8.023, "high": 8.04, "low": 7.865, "close": 7.904, "volume": 1324733.75, "close_time": 1761839999999, "quote_volume": 10511074.318136, "trades": 48165, "taker_buy_base": 447404.181, "taker_buy_quote": 3548392.397454 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 7.903, "high": 7.951, "low": 7.641, "close": 7.751, "volume": 1492575.238, "close_time": 1761843599999, "quote_volume": 11654075.9867, "trades": 80138, "taker_buy_base": 641084.64, "taker_buy_quote": 5002109.001149 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 7.751, "high": 7.752, "low": 7.388, "close": 7.441, "volume": 2451422.718, "close_time": 1761847199999, "quote_volume": 18401857.045646, "trades": 106618, "taker_buy_base": 1197798.705, "taker_buy_quote": 8988685.621881 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 7.441, "high": 7.488, "low": 7.122, "close": 7.218, "volume": 1317519.015, "close_time": 1761850799999, "quote_volume": 9575440.007558, "trades": 67854, "taker_buy_base": 607494.034, "taker_buy_quote": 4413878.857776 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 7.218, "high": 7.293, "low": 7.154, "close": 7.232, "volume": 716822.734, "close_time": 1761854399999, "quote_volume": 5174594.069709, "trades": 50136, "taker_buy_base": 368734.118, "taker_buy_quote": 2662620.571631 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 7.232, "high": 7.298, "low": 7.185, "close": 7.223, "volume": 841284.147, "close_time": 1761857999999, "quote_volume": 6095752.174542, "trades": 36002, "taker_buy_base": 402973.566, "taker_buy_quote": 2919423.262272 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 7.223, "high": 7.294, "low": 7.158, "close": 7.268, "volume": 475502.163, "close_time": 1761861599999, "quote_volume": 3434683.717862, "trades": 24441, "taker_buy_base": 251441.188, "taker_buy_quote": 1815917.934962 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 7.269, "high": 7.365, "low": 7.225, "close": 7.364, "volume": 1170438.644, "close_time": 1761865199999, "quote_volume": 8538916.685953, "trades": 27655, "taker_buy_base": 485198.341, "taker_buy_quote": 3539839.525971 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 7.364, "high": 7.55, "low": 7.3, "close": 7.527, "volume": 1672525.059, "close_time": 1761868799999, "quote_volume": 12383019.44466, "trades": 40628, "taker_buy_base": 821904.572, "taker_buy_quote": 6086853.913712 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 7.528, "high": 7.747, "low": 7.5, "close": 7.673, "volume": 1301419.334, "close_time": 1761872399999, "quote_volume": 9919989.391658, "trades": 59899, "taker_buy_base": 655636.913, "taker_buy_quote": 4999083.94125 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 7.674, "high": 7.9, "low": 7.671, "close": 7.864, "volume": 1197286.736, "close_time": 1761875999999, "quote_volume": 9351944.660049, "trades": 52691, "taker_buy_base": 626087.574, "taker_buy_quote": 4889699.599213 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 7.863, "high": 7.988, "low": 7.732, "close": 7.824, "volume": 1296164.978, "close_time": 1761879599999, "quote_volume": 10152356.783953, "trades": 46621, "taker_buy_base": 562190.061, "taker_buy_quote": 4410081.563826 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 7.824, "high": 8.101, "low": 7.792, "close": 8.018, "volume": 795827.324, "close_time": 1761883199999, "quote_volume": 6323873.729589, "trades": 45439, "taker_buy_base": 469845.568, "taker_buy_quote": 3738452.413595 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 8.019, "high": 8.181, "low": 8.0, "close": 8.088, "volume": 1454387.509, "close_time": 1761886799999, "quote_volume": 11770628.2396, "trades": 67508, "taker_buy_base": 824679.972, "taker_buy_quote": 6674742.162845 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 8.088, "high": 8.142, "low": 8.002, "close": 8.037, "volume": 466567.329, "close_time": 1761890399999, "quote_volume": 3762667.448965, "trades": 29022, "taker_buy_base": 262850.302, "taker_buy_quote": 2120241.311946 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 8.036, "high": 8.133, "low": 8.0, "close": 8.092, "volume": 910231.838, "close_time": 1761893999999, "quote_volume": 7303601.272438, "trades": 30086, "taker_buy_base": 287368.569, "taker_buy_quote": 2311442.263629 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 8.091, "high": 8.231, "low": 8.025, "close": 8.061, "volume": 731626.924, "close_time": 1761897599999, "quote_volume": 5950235.156555, "trades": 47979, "taker_buy_base": 420120.51, "taker_buy_quote": 3419412.596534 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 8.062, "high": 8.109, "low": 8.027, "close": 8.053, "volume": 281617.32, "close_time": 1761901199999, "quote_volume": 2271894.852916, "trades": 28458, "taker_buy_base": 148129.41, "taker_buy_quote": 1195006.995138 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 8.052, "high": 8.158, "low": 8.0, "close": 8.081, "volume": 767854.833, "close_time": 1761904799999, "quote_volume": 6173428.701628, "trades": 30137, "taker_buy_base": 324716.086, "taker_buy_quote": 2616780.237273 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 8.082, "high": 8.13, "low": 8.03, "close": 8.04, "volume": 183313.336, "close_time": 1761908399999, "quote_volume": 1479790.166015, "trades": 16922, "taker_buy_base": 86107.696, "taker_buy_quote": 695173.329386 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 8.041, "high": 8.177, "low": 7.893, "close": 8.127, "volume": 851182.238, "close_time": 1761911999999, "quote_volume": 6805499.102704, "trades": 45305, "taker_buy_base": 378710.705, "taker_buy_quote": 3030383.974359 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 8.127, "high": 8.352, "low": 8.056, "close": 8.069, "volume": 1179153.831, "close_time": 1761915599999, "quote_volume": 9654898.716506, "trades": 69877, "taker_buy_base": 602933.585, "taker_buy_quote": 4937956.773164 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 8.07, "high": 8.217, "low": 7.95, "close": 8.209, "volume": 839203.337, "close_time": 1761919199999, "quote_volume": 6760673.783284, "trades": 56013, "taker_buy_base": 451688.751, "taker_buy_quote": 3639808.350431 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 8.21, "high": 8.268, "low": 8.118, "close": 8.21, "volume": 815965.513, "close_time": 1761922799999, "quote_volume": 6682580.39488, "trades": 62197, "taker_buy_base": 370818.889, "taker_buy_quote": 3038329.855699 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 8.21, "high": 8.241, "low": 8.069, "close": 8.081, "volume": 648145.682, "close_time": 1761926399999, "quote_volume": 5267948.04033, "trades": 45601, "taker_buy_base": 367430.859, "taker_buy_quote": 2984757.527186 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 8.08, "high": 8.112, "low": 7.935, "close": 7.962, "volume": 457707.626, "close_time": 1761929999999, "quote_volume": 3673054.904001, "trades": 40084, "taker_buy_base": 188745.489, "taker_buy_quote": 1515918.227783 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 7.962, "high": 8.006, "low": 7.858, "close": 7.917, "volume": 487585.175, "close_time": 1761933599999, "quote_volume": 3865072.079872, "trades": 42139, "taker_buy_base": 242529.663, "taker_buy_quote": 1923078.582428 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 7.916, "high": 8.028, "low": 7.852, "close": 7.918, "volume": 466428.788, "close_time": 1761937199999, "quote_volume": 3706533.339447, "trades": 38317, "taker_buy_base": 234691.902, "taker_buy_quote": 1865826.973121 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 7.916, "high": 8.106, "low": 7.864, "close": 8.064, "volume": 585411.802, "close_time": 1761940799999, "quote_volume": 4699393.511403, "trades": 34519, "taker_buy_base": 286166.173, "taker_buy_quote": 2296652.248604 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 8.063, "high": 8.146, "low": 8.019, "close": 8.058, "volume": 404270.263, "close_time": 1761944399999, "quote_volume": 3267853.014868, "trades": 28360, "taker_buy_base": 243392.695, "taker_buy_quote": 1968338.607798 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 8.057, "high": 8.103, "low": 7.937, "close": 7.945, "volume": 380820.61, "close_time": 1761947999999, "quote_volume": 3048230.604216, "trades": 23399, "taker_buy_base": 209721.078, "taker_buy_quote": 1678656.573483 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 7.945, "high": 8.018, "low": 7.885, "close": 8.01, "volume": 470440.891, "close_time": 1761951599999, "quote_volume": 3743165.834211, "trades": 25605, "taker_buy_base": 245808.499, "taker_buy_quote": 1954888.750926 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 8.009, "high": 8.028, "low": 7.99, "close": 8.011, "volume": 566025.594, "close_time": 1761955199999, "quote_volume": 4527188.404487, "trades": 12509, "taker_buy_base": 183747.914, "taker_buy_quote": 1470232.756815 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 8.012, "high": 8.141, "low": 8.0, "close": 8.128, "volume": 872224.513, "close_time": 1761958799999, "quote_volume": 7007101.511471, "trades": 34265, "taker_buy_base": 354508.511, "taker_buy_quote": 2854122.481657 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 8.128, "high": 8.39, "low": 8.112, "close": 8.244, "volume": 1357122.682, "close_time": 1761962399999, "quote_volume": 11225810.490157, "trades": 86032, "taker_buy_base": 712774.825, "taker_buy_quote": 5895178.719078 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 8.243, "high": 8.38, "low": 8.146, "close": 8.37, "volume": 586885.279, "close_time": 1761965999999, "quote_volume": 4851543.707488, "trades": 54105, "taker_buy_base": 306628.023, "taker_buy_quote": 2533303.777938 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 8.37, "high": 8.443, "low": 8.338, "close": 8.393, "volume": 641865.506, "close_time": 1761969599999, "quote_volume": 5386767.929166, "trades": 46209, "taker_buy_base": 366067.191, "taker_buy_quote": 3072938.168674 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 8.393, "high": 8.425, "low": 8.267, "close": 8.316, "volume": 393130.082, "close_time": 1761973199999, "quote_volume": 3277967.358041, "trades": 29921, "taker_buy_base": 174660.82, "taker_buy_quote": 1457112.33163 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 8.317, "high": 8.473, "low": 8.274, "close": 8.33, "volume": 620282.213, "close_time": 1761976799999, "quote_volume": 5193915.835653, "trades": 36334, "taker_buy_base": 379200.812, "taker_buy_quote": 3177906.579083 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 8.329, "high": 8.367, "low": 8.229, "close": 8.289, "volume": 297344.13, "close_time": 1761980399999, "quote_volume": 2464418.059484, "trades": 23029, "taker_buy_base": 127946.632, "taker_buy_quote": 1060250.647617 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 8.288, "high": 8.3, "low": 8.103, "close": 8.161, "volume": 465880.525, "close_time": 1761983999999, "quote_volume": 3818709.063199, "trades": 35774, "taker_buy_base": 215078.228, "taker_buy_quote": 1761852.191925 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 8.162, "high": 8.164, "low": 8.062, "close": 8.144, "volume": 403149.231, "close_time": 1761987599999, "quote_volume": 3269731.128063, "trades": 27540, "taker_buy_base": 209887.142, "taker_buy_quote": 1701800.52651 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 8.145, "high": 8.167, "low": 8.079, "close": 8.099, "volume": 278742.429, "close_time": 1761991199999, "quote_volume": 2260995.771476, "trades": 16442, "taker_buy_base": 119572.793, "taker_buy_quote": 969831.619271 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 8.099, "high": 8.186, "low": 8.095, "close": 8.171, "volume": 210519.487, "close_time": 1761994799999, "quote_volume": 1713001.247457, "trades": 15659, "taker_buy_base": 115165.081, "taker_buy_quote": 937088.115411 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 8.17, "high": 8.192, "low": 8.067, "close": 8.105, "volume": 227927.279, "close_time": 1761998399999, "quote_volume": 1848552.091909, "trades": 18308, "taker_buy_base": 110445.756, "taker_buy_quote": 895621.81253 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 8.105, "high": 8.125, "low": 7.985, "close": 7.993, "volume": 338152.17, "close_time": 1762001999999, "quote_volume": 2719679.871304, "trades": 20791, "taker_buy_base": 166344.22, "taker_buy_quote": 1337734.814889 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 7.993, "high": 8.034, "low": 7.944, "close": 7.98, "volume": 372191.474, "close_time": 1762005599999, "quote_volume": 2972101.88566, "trades": 20528, "taker_buy_base": 212400.632, "taker_buy_quote": 1696218.404552 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 7.98, "high": 8.009, "low": 7.857, "close": 7.932, "volume": 464266.767, "close_time": 1762009199999, "quote_volume": 3681669.341562, "trades": 25447, "taker_buy_base": 204145.477, "taker_buy_quote": 1620766.283322 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 7.932, "high": 7.995, "low": 7.869, "close": 7.928, "volume": 407063.834, "close_time": 1762012799999, "quote_volume": 3222530.613387, "trades": 23598, "taker_buy_base": 205320.262, "taker_buy_quote": 1624471.725836 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 7.928, "high": 7.969, "low": 7.89, "close": 7.947, "volume": 305527.525, "close_time": 1762016399999, "quote_volume": 2421647.692437, "trades": 18121, "taker_buy_base": 132718.497, "taker_buy_quote": 1052019.55999 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 7.946, "high": 7.973, "low": 7.91, "close": 7.936, "volume": 150350.133, "close_time": 1762019999999, "quote_volume": 1193386.448583, "trades": 14059, "taker_buy_base": 73314.404, "taker_buy_quote": 581749.233847 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 7.936, "high": 7.961, "low": 7.909, "close": 7.941, "volume": 121579.329, "close_time": 1762023599999, "quote_volume": 964535.638475, "trades": 9261, "taker_buy_base": 57917.334, "taker_buy_quote": 459520.947306 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 7.941, "high": 7.941, "low": 7.886, "close": 7.928, "volume": 157147.183, "close_time": 1762027199999, "quote_volume": 1243111.415645, "trades": 9156, "taker_buy_base": 73492.157, "taker_buy_quote": 581297.79999 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 7.928, "high": 7.961, "low": 7.913, "close": 7.919, "volume": 107398.755, "close_time": 1762030799999, "quote_volume": 851993.705027, "trades": 7693, "taker_buy_base": 50314.302, "taker_buy_quote": 399171.235921 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 7.919, "high": 7.926, "low": 7.87, "close": 7.897, "volume": 194521.94, "close_time": 1762034399999, "quote_volume": 1535403.495769, "trades": 7833, "taker_buy_base": 71885.436, "taker_buy_quote": 567262.707967 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 7.896, "high": 7.911, "low": 7.507, "close": 7.625, "volume": 1387955.76, "close_time": 1762037999999, "quote_volume": 10609966.308808, "trades": 75726, "taker_buy_base": 613270.88, "taker_buy_quote": 4682500.60478 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 7.625, "high": 7.772, "low": 7.616, "close": 7.752, "volume": 331488.743, "close_time": 1762041599999, "quote_volume": 2552843.089913, "trades": 21143, "taker_buy_base": 158212.9, "taker_buy_quote": 1217289.1452 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.753, "high": 7.756, "low": 7.62, "close": 7.633, "volume": 328593.013, "close_time": 1762045199999, "quote_volume": 2518978.754373, "trades": 20609, "taker_buy_base": 119496.12, "taker_buy_quote": 916079.282707 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 7.633, "high": 7.675, "low": 7.571, "close": 7.629, "volume": 543712.644, "close_time": 1762048799999, "quote_volume": 4141980.63594, "trades": 20011, "taker_buy_base": 163682.696, "taker_buy_quote": 1247366.130818 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 7.629, "high": 7.666, "low": 7.6, "close": 7.64, "volume": 207707.045, "close_time": 1762052399999, "quote_volume": 1585252.28286, "trades": 17087, "taker_buy_base": 89739.056, "taker_buy_quote": 685077.504212 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 7.64, "high": 7.73, "low": 7.624, "close": 7.714, "volume": 203159.467, "close_time": 1762055999999, "quote_volume": 1558806.842518, "trades": 18083, "taker_buy_base": 89454.663, "taker_buy_quote": 686694.117421 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 7.714, "high": 7.757, "low": 7.687, "close": 7.702, "volume": 331032.425, "close_time": 1762059599999, "quote_volume": 2555902.752773, "trades": 21106, "taker_buy_base": 178883.078, "taker_buy_quote": 1381420.234435 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 7.702, "high": 7.703, "low": 7.615, "close": 7.663, "volume": 194869.513, "close_time": 1762063199999, "quote_volume": 1490589.047143, "trades": 15988, "taker_buy_base": 96560.614, "taker_buy_quote": 738528.788634 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 7.663, "high": 7.665, "low": 7.6, "close": 7.619, "volume": 344368.825, "close_time": 1762066799999, "quote_volume": 2622569.380017, "trades": 11594, "taker_buy_base": 141443.801, "taker_buy_quote": 1077299.622035 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 7.62, "high": 7.648, "low": 7.6, "close": 7.637, "volume": 222404.38, "close_time": 1762070399999, "quote_volume": 1693006.448339, "trades": 10734, "taker_buy_base": 87363.222, "taker_buy_quote": 665270.417651 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 7.636, "high": 7.647, "low": 7.6, "close": 7.609, "volume": 189340.889, "close_time": 1762073999999, "quote_volume": 1441196.453104, "trades": 8334, "taker_buy_base": 71481.172, "taker_buy_quote": 544340.629448 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 7.61, "high": 7.655, "low": 7.481, "close": 7.522, "volume": 631038.737, "close_time": 1762077599999, "quote_volume": 4773542.677725, "trades": 22960, "taker_buy_base": 172855.654, "taker_buy_quote": 1305835.764285 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 7.521, "high": 7.593, "low": 7.511, "close": 7.553, "volume": 298700.932, "close_time": 1762081199999, "quote_volume": 2255100.986648, "trades": 18154, "taker_buy_base": 126877.366, "taker_buy_quote": 957725.884006 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 7.554, "high": 7.628, "low": 7.546, "close": 7.569, "volume": 151444.674, "close_time": 1762084799999, "quote_volume": 1148405.384203, "trades": 12007, "taker_buy_base": 81749.861, "taker_buy_quote": 619856.726672 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 7.569, "high": 7.575, "low": 7.524, "close": 7.54, "volume": 362594.691, "close_time": 1762088399999, "quote_volume": 2734321.225468, "trades": 10694, "taker_buy_base": 98907.967, "taker_buy_quote": 745892.229918 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 7.54, "high": 7.641, "low": 7.54, "close": 7.557, "volume": 306548.116, "close_time": 1762091999999, "quote_volume": 2325319.604974, "trades": 20340, "taker_buy_base": 136608.908, "taker_buy_quote": 1036039.571032 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 7.557, "high": 7.596, "low": 7.524, "close": 7.536, "volume": 521153.891, "close_time": 1762095599999, "quote_volume": 3931540.26181, "trades": 19889, "taker_buy_base": 213457.914, "taker_buy_quote": 1611072.40224 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 7.535, "high": 7.586, "low": 7.52, "close": 7.523, "volume": 250460.458, "close_time": 1762099199999, "quote_volume": 1890606.039704, "trades": 14377, "taker_buy_base": 114506.375, "taker_buy_quote": 865133.102582 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 7.522, "high": 7.589, "low": 7.52, "close": 7.546, "volume": 190869.746, "close_time": 1762102799999, "quote_volume": 1440034.373394, "trades": 13069, "taker_buy_base": 69276.053, "taker_buy_quote": 523247.210158 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 7.546, "high": 7.571, "low": 7.51, "close": 7.53, "volume": 167735.953, "close_time": 1762106399999, "quote_volume": 1262308.824649, "trades": 8822, "taker_buy_base": 54331.573, "taker_buy_quote": 409074.720504 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 7.53, "high": 7.545, "low": 7.51, "close": 7.521, "volume": 76896.375, "close_time": 1762109999999, "quote_volume": 578180.614807, "trades": 5137, "taker_buy_base": 23786.206, "taker_buy_quote": 178963.40666 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 7.521, "high": 7.541, "low": 7.5, "close": 7.511, "volume": 181312.244, "close_time": 1762113599999, "quote_volume": 1362309.421401, "trades": 9441, "taker_buy_base": 58884.634, "taker_buy_quote": 442602.370821 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 7.512, "high": 7.523, "low": 7.49, "close": 7.494, "volume": 223694.759, "close_time": 1762117199999, "quote_volume": 1677153.988721, "trades": 4747, "taker_buy_base": 36003.723, "taker_buy_quote": 269987.295852 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 7.494, "high": 7.621, "low": 7.492, "close": 7.551, "volume": 201929.494, "close_time": 1762120799999, "quote_volume": 1529653.558273, "trades": 10229, "taker_buy_base": 106516.294, "taker_buy_quote": 806378.162385 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 7.551, "high": 7.563, "low": 7.49, "close": 7.508, "volume": 179211.617, "close_time": 1762124399999, "quote_volume": 1346658.621861, "trades": 7839, "taker_buy_base": 86372.419, "taker_buy_quote": 649481.400573 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 7.509, "high": 7.56, "low": 7.509, "close": 7.55, "volume": 167433.315, "close_time": 1762127999999, "quote_volume": 1261245.352631, "trades": 12250, "taker_buy_base": 98821.92, "taker_buy_quote": 744408.556444 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.55, "high": 7.647, "low": 7.46, "close": 7.464, "volume": 692191.511, "close_time": 1762131599999, "quote_volume": 5200267.791229, "trades": 23815, "taker_buy_base": 249946.985, "taker_buy_quote": 1884139.374661 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 7.464, "high": 7.582, "low": 7.45, "close": 7.559, "volume": 486211.224, "close_time": 1762135199999, "quote_volume": 3646334.969371, "trades": 25463, "taker_buy_base": 169946.032, "taker_buy_quote": 1276610.184338 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 7.56, "high": 7.661, "low": 7.476, "close": 7.55, "volume": 762031.591, "close_time": 1762138799999, "quote_volume": 5780303.386994, "trades": 42199, "taker_buy_base": 378737.952, "taker_buy_quote": 2874266.309393 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 7.55, "high": 7.578, "low": 7.333, "close": 7.341, "volume": 1954003.019, "close_time": 1762142399999, "quote_volume": 14422118.876702, "trades": 89727, "taker_buy_base": 677057.076, "taker_buy_quote": 5002760.723394 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 7.341, "high": 7.636, "low": 7.333, "close": 7.627, "volume": 1122475.135, "close_time": 1762145999999, "quote_volume": 8320057.792096, "trades": 45911, "taker_buy_base": 486714.438, "taker_buy_quote": 3617419.154739 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 7.628, "high": 8.0, "low": 7.612, "close": 7.821, "volume": 2493596.155, "close_time": 1762149599999, "quote_volume": 19493110.096591, "trades": 159195, "taker_buy_base": 1379843.718, "taker_buy_quote": 10789697.320322 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 7.821, "high": 7.99, "low": 7.756, "close": 7.87, "volume": 1131183.403, "close_time": 1762153199999, "quote_volume": 8896046.948543, "trades": 90778, "taker_buy_base": 679371.824, "taker_buy_quote": 5343449.840088 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 7.869, "high": 7.9, "low": 7.751, "close": 7.769, "volume": 611759.634, "close_time": 1762156799999, "quote_volume": 4786290.123484, "trades": 50765, "taker_buy_base": 297927.908, "taker_buy_quote": 2331797.418803 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 7.769, "high": 7.895, "low": 7.702, "close": 7.846, "volume": 782111.245, "close_time": 1762160399999, "quote_volume": 6106173.245932, "trades": 61568, "taker_buy_base": 370906.869, "taker_buy_quote": 2897970.650477 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 7.846, "high": 7.856, "low": 7.613, "close": 7.625, "volume": 521559.802, "close_time": 1762163999999, "quote_volume": 4032516.854973, "trades": 46635, "taker_buy_base": 244559.501, "taker_buy_quote": 1891687.276232 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 7.624, "high": 7.656, "low": 7.577, "close": 7.586, "volume": 479583.46, "close_time": 1762167599999, "quote_volume": 3650067.561555, "trades": 32770, "taker_buy_base": 186244.604, "taker_buy_quote": 1417750.257903 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 7.587, "high": 7.862, "low": 7.587, "close": 7.818, "volume": 529240.509, "close_time": 1762171199999, "quote_volume": 4097821.22244, "trades": 43897, "taker_buy_base": 299228.959, "taker_buy_quote": 2317670.808413 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 7.819, "high": 7.896, "low": 7.592, "close": 7.601, "volume": 812811.532, "close_time": 1762174799999, "quote_volume": 6318136.414699, "trades": 60192, "taker_buy_base": 427665.356, "taker_buy_quote": 3328563.979575 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 7.6, "high": 7.794, "low": 7.596, "close": 7.686, "volume": 575901.661, "close_time": 1762178399999, "quote_volume": 4422339.522301, "trades": 44859, "taker_buy_base": 273385.922, "taker_buy_quote": 2101596.908961 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 7.687, "high": 7.791, "low": 7.602, "close": 7.735, "volume": 569491.989, "close_time": 1762181999999, "quote_volume": 4370010.91528, "trades": 48546, "taker_buy_base": 284208.852, "taker_buy_quote": 2182723.715761 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 7.736, "high": 7.743, "low": 7.134, "close": 7.467, "volume": 2783611.336, "close_time": 1762185599999, "quote_volume": 20762576.796404, "trades": 178085, "taker_buy_base": 1279714.017, "taker_buy_quote": 9541588.737566 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 7.467, "high": 7.6, "low": 7.413, "close": 7.451, "volume": 1013043.202, "close_time": 1762189199999, "quote_volume": 7589873.916982, "trades": 87225, "taker_buy_base": 499957.273, "taker_buy_quote": 3745122.166934 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 7.452, "high": 7.507, "low": 7.366, "close": 7.393, "volume": 568237.157, "close_time": 1762192799999, "quote_volume": 4214218.03329, "trades": 51752, "taker_buy_base": 250078.597, "taker_buy_quote": 1855763.352594 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 7.394, "high": 7.469, "low": 7.373, "close": 7.399, "volume": 484548.067, "close_time": 1762196399999, "quote_volume": 3589618.066858, "trades": 26528, "taker_buy_base": 163808.04, "taker_buy_quote": 1214225.387736 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 7.399, "high": 7.452, "low": 7.337, "close": 7.347, "volume": 439914.699, "close_time": 1762199999999, "quote_volume": 3250203.807671, "trades": 33747, "taker_buy_base": 153863.482, "taker_buy_quote": 1137094.08925 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 7.347, "high": 7.368, "low": 7.068, "close": 7.144, "volume": 2130708.604, "close_time": 1762203599999, "quote_volume": 15254397.707498, "trades": 116871, "taker_buy_base": 803540.644, "taker_buy_quote": 5747656.128363 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 7.143, "high": 7.289, "low": 7.141, "close": 7.197, "volume": 496215.348, "close_time": 1762207199999, "quote_volume": 3580361.561819, "trades": 42065, "taker_buy_base": 257542.551, "taker_buy_quote": 1858603.046225 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 7.197, "high": 7.219, "low": 7.136, "close": 7.163, "volume": 226572.725, "close_time": 1762210799999, "quote_volume": 1627416.530386, "trades": 18776, "taker_buy_base": 114852.968, "taker_buy_quote": 825237.69296 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 7.162, "high": 7.284, "low": 7.12, "close": 7.278, "volume": 428093.725, "close_time": 1762214399999, "quote_volume": 3092677.827303, "trades": 20075, "taker_buy_base": 208168.144, "taker_buy_quote": 1504436.574098 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 7.279, "high": 7.329, "low": 7.168, "close": 7.229, "volume": 444215.087, "close_time": 1762217999999, "quote_volume": 3222909.498316, "trades": 27717, "taker_buy_base": 195417.367, "taker_buy_quote": 1418791.604173 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 7.229, "high": 7.25, "low": 7.116, "close": 7.174, "volume": 491084.253, "close_time": 1762221599999, "quote_volume": 3522915.161457, "trades": 24551, "taker_buy_base": 174257.394, "taker_buy_quote": 1251617.209024 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 7.173, "high": 7.173, "low": 7.063, "close": 7.101, "volume": 316714.282, "close_time": 1762225199999, "quote_volume": 2252769.085579, "trades": 19009, "taker_buy_base": 115318.99, "taker_buy_quote": 820715.488492 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 7.102, "high": 7.181, "low": 7.088, "close": 7.16, "volume": 355747.586, "close_time": 1762228799999, "quote_volume": 2538525.885149, "trades": 20426, "taker_buy_base": 100395.833, "taker_buy_quote": 717118.019838 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 7.16, "high": 7.185, "low": 7.105, "close": 7.157, "volume": 271806.935, "close_time": 1762232399999, "quote_volume": 1941710.890551, "trades": 19153, "taker_buy_base": 136769.092, "taker_buy_quote": 977026.477974 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 7.156, "high": 7.216, "low": 7.01, "close": 7.075, "volume": 1501976.994, "close_time": 1762235999999, "quote_volume": 10658963.153014, "trades": 45645, "taker_buy_base": 529969.911, "taker_buy_quote": 3762404.496161 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 7.074, "high": 7.387, "low": 7.071, "close": 7.354, "volume": 705266.078, "close_time": 1762239599999, "quote_volume": 5105611.314158, "trades": 41797, "taker_buy_base": 361087.594, "taker_buy_quote": 2617613.214913 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 7.354, "high": 7.412, "low": 7.27, "close": 7.317, "volume": 671329.09, "close_time": 1762243199999, "quote_volume": 4931661.216054, "trades": 46913, "taker_buy_base": 418626.959, "taker_buy_quote": 3077183.995048 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 7.317, "high": 7.357, "low": 7.219, "close": 7.251, "volume": 528480.517, "close_time": 1762246799999, "quote_volume": 3846909.450474, "trades": 38535, "taker_buy_base": 259353.577, "taker_buy_quote": 1889227.047362 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 7.251, "high": 7.293, "low": 7.225, "close": 7.26, "volume": 261068.25, "close_time": 1762250399999, "quote_volume": 1893049.289999, "trades": 19298, "taker_buy_base": 146756.529, "taker_buy_quote": 1064113.598793 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 7.26, "high": 7.263, "low": 7.203, "close": 7.256, "volume": 188302.123, "close_time": 1762253999999, "quote_volume": 1362179.599254, "trades": 14585, "taker_buy_base": 94076.354, "taker_buy_quote": 680511.881531 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 7.256, "high": 7.329, "low": 7.167, "close": 7.214, "volume": 547075.221, "close_time": 1762257599999, "quote_volume": 3960497.35862, "trades": 30861, "taker_buy_base": 220885.67, "taker_buy_quote": 1600767.490995 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 7.214, "high": 7.25, "low": 7.2, "close": 7.212, "volume": 265056.314, "close_time": 1762261199999, "quote_volume": 1911760.976252, "trades": 16918, "taker_buy_base": 114213.631, "taker_buy_quote": 824186.433673 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 7.212, "high": 7.292, "low": 7.2, "close": 7.266, "volume": 276004.113, "close_time": 1762264799999, "quote_volume": 1996381.780216, "trades": 20973, "taker_buy_base": 123938.779, "taker_buy_quote": 897647.262085 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 7.266, "high": 7.404, "low": 7.194, "close": 7.384, "volume": 501719.946, "close_time": 1762268399999, "quote_volume": 3650920.09245, "trades": 32645, "taker_buy_base": 270205.24, "taker_buy_quote": 1971160.29785 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 7.385, "high": 7.534, "low": 7.304, "close": 7.315, "volume": 724966.254, "close_time": 1762271999999, "quote_volume": 5379890.651081, "trades": 53914, "taker_buy_base": 361807.31, "taker_buy_quote": 2687266.648277 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 7.314, "high": 7.425, "low": 7.234, "close": 7.289, "volume": 470245.086, "close_time": 1762275599999, "quote_volume": 3440484.174789, "trades": 35841, "taker_buy_base": 224143.557, "taker_buy_quote": 1639366.955685 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 7.288, "high": 7.424, "low": 7.193, "close": 7.375, "volume": 700205.654, "close_time": 1762279199999, "quote_volume": 5112620.569545, "trades": 53156, "taker_buy_base": 340083.365, "taker_buy_quote": 2484366.174458 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 7.374, "high": 7.418, "low": 7.233, "close": 7.406, "volume": 619002.446, "close_time": 1762282799999, "quote_volume": 4534240.838972, "trades": 52727, "taker_buy_base": 292096.197, "taker_buy_quote": 2141540.050271 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 7.406, "high": 7.482, "low": 7.365, "close": 7.411, "volume": 506356.42, "close_time": 1762286399999, "quote_volume": 3758343.230705, "trades": 39394, "taker_buy_base": 288647.094, "taker_buy_quote": 2142846.251665 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 7.411, "high": 7.436, "low": 7.127, "close": 7.289, "volume": 1142436.588, "close_time": 1762289999999, "quote_volume": 8317979.867678, "trades": 95976, "taker_buy_base": 563726.819, "taker_buy_quote": 4105354.447538 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 7.289, "high": 7.302, "low": 7.07, "close": 7.259, "volume": 871408.82, "close_time": 1762293599999, "quote_volume": 6256853.196116, "trades": 74434, "taker_buy_base": 426812.103, "taker_buy_quote": 3063515.062686 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 7.26, "high": 7.453, "low": 7.21, "close": 7.242, "volume": 887744.164, "close_time": 1762297199999, "quote_volume": 6507763.674658, "trades": 51219, "taker_buy_base": 468905.665, "taker_buy_quote": 3434213.388183 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 7.241, "high": 7.241, "low": 6.888, "close": 6.957, "volume": 1751561.953, "close_time": 1762300799999, "quote_volume": 12284676.005266, "trades": 83659, "taker_buy_base": 735839.818, "taker_buy_quote": 5170766.778714 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.958, "high": 7.049, "low": 6.807, "close": 7.022, "volume": 2749781.611, "close_time": 1762304399999, "quote_volume": 19038504.390362, "trades": 99966, "taker_buy_base": 718739.317, "taker_buy_quote": 4976415.624837 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 7.023, "high": 7.037, "low": 6.79, "close": 6.969, "volume": 713037.24, "close_time": 1762307999999, "quote_volume": 4916302.615466, "trades": 67931, "taker_buy_base": 406829.036, "taker_buy_quote": 2803408.192097 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 6.97, "high": 7.052, "low": 6.92, "close": 7.024, "volume": 725251.261, "close_time": 1762311599999, "quote_volume": 5066753.438128, "trades": 57890, "taker_buy_base": 409918.545, "taker_buy_quote": 2864768.435605 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 7.025, "high": 7.111, "low": 6.961, "close": 7.1, "volume": 404509.679, "close_time": 1762315199999, "quote_volume": 2852627.956123, "trades": 33857, "taker_buy_base": 244447.559, "taker_buy_quote": 1725106.513713 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 7.099, "high": 7.13, "low": 7.019, "close": 7.033, "volume": 479049.293, "close_time": 1762318799999, "quote_volume": 3394397.001988, "trades": 24871, "taker_buy_base": 254061.535, "taker_buy_quote": 1800869.192352 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 7.032, "high": 7.078, "low": 7.018, "close": 7.07, "volume": 154256.887, "close_time": 1762322399999, "quote_volume": 1086590.798199, "trades": 15836, "taker_buy_base": 78454.238, "taker_buy_quote": 552626.299895 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 7.069, "high": 7.079, "low": 7.019, "close": 7.043, "volume": 134955.679, "close_time": 1762325999999, "quote_volume": 951400.540875, "trades": 13514, "taker_buy_base": 54274.504, "taker_buy_quote": 382648.561336 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 7.044, "high": 7.049, "low": 6.966, "close": 7.01, "volume": 294579.763, "close_time": 1762329599999, "quote_volume": 2064046.959358, "trades": 18770, "taker_buy_base": 119604.695, "taker_buy_quote": 837784.458629 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 7.01, "high": 7.117, "low": 6.924, "close": 6.992, "volume": 831305.112, "close_time": 1762333199999, "quote_volume": 5811505.709394, "trades": 37920, "taker_buy_base": 309744.927, "taker_buy_quote": 2168840.367282 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 6.992, "high": 7.108, "low": 6.986, "close": 7.096, "volume": 169794.385, "close_time": 1762336799999, "quote_volume": 1200102.05307, "trades": 24101, "taker_buy_base": 80969.585, "taker_buy_quote": 572381.842118 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 7.096, "high": 7.105, "low": 7.037, "close": 7.058, "volume": 208655.963, "close_time": 1762340399999, "quote_volume": 1476909.768411, "trades": 21226, "taker_buy_base": 114977.274, "taker_buy_quote": 813802.271883 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 7.057, "high": 7.168, "low": 7.056, "close": 7.157, "volume": 212090.499, "close_time": 1762343999999, "quote_volume": 1510401.542485, "trades": 17208, "taker_buy_base": 116821.142, "taker_buy_quote": 832377.133457 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 7.157, "high": 7.406, "low": 7.14, "close": 7.281, "volume": 603182.641, "close_time": 1762347599999, "quote_volume": 4404120.766353, "trades": 42285, "taker_buy_base": 351366.405, "taker_buy_quote": 2564345.595089 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 7.281, "high": 7.427, "low": 7.266, "close": 7.303, "volume": 695740.007, "close_time": 1762351199999, "quote_volume": 5100031.974431, "trades": 44328, "taker_buy_base": 444838.459, "taker_buy_quote": 3261133.395953 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 7.302, "high": 7.342, "low": 7.25, "close": 7.285, "volume": 657320.582, "close_time": 1762354799999, "quote_volume": 4795931.266321, "trades": 41420, "taker_buy_base": 364247.969, "taker_buy_quote": 2657411.292843 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 7.285, "high": 7.377, "low": 7.241, "close": 7.375, "volume": 567533.201, "close_time": 1762358399999, "quote_volume": 4162164.307109, "trades": 32224, "taker_buy_base": 339797.939, "taker_buy_quote": 2492553.670059 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 7.376, "high": 7.554, "low": 7.347, "close": 7.507, "volume": 946766.001, "close_time": 1762361999999, "quote_volume": 7057871.746639, "trades": 54283, "taker_buy_base": 547560.209, "taker_buy_quote": 4081403.006598 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 7.507, "high": 7.657, "low": 7.491, "close": 7.596, "volume": 1071139.866, "close_time": 1762365599999, "quote_volume": 8127613.285454, "trades": 55592, "taker_buy_base": 623770.904, "taker_buy_quote": 4732413.531657 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 7.595, "high": 7.747, "low": 7.575, "close": 7.703, "volume": 640747.948, "close_time": 1762369199999, "quote_volume": 4919144.927487, "trades": 41476, "taker_buy_base": 406499.935, "taker_buy_quote": 3121596.462119 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 7.703, "high": 7.816, "low": 7.703, "close": 7.796, "volume": 876172.059, "close_time": 1762372799999, "quote_volume": 6808724.795418, "trades": 46880, "taker_buy_base": 521457.11, "taker_buy_quote": 4051809.462308 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 7.796, "high": 7.974, "low": 7.786, "close": 7.913, "volume": 802197.82, "close_time": 1762376399999, "quote_volume": 6337681.317964, "trades": 60674, "taker_buy_base": 440145.687, "taker_buy_quote": 3477119.844058 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 7.913, "high": 8.077, "low": 7.866, "close": 8.002, "volume": 871769.679, "close_time": 1762379999999, "quote_volume": 6949756.254308, "trades": 56375, "taker_buy_base": 499010.463, "taker_buy_quote": 3977985.750602 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 8.003, "high": 8.057, "low": 7.909, "close": 8.044, "volume": 633800.424, "close_time": 1762383599999, "quote_volume": 5060324.808441, "trades": 42968, "taker_buy_base": 332407.207, "taker_buy_quote": 2654944.992628 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 8.044, "high": 8.146, "low": 7.991, "close": 8.082, "volume": 645755.977, "close_time": 1762387199999, "quote_volume": 5215031.879721, "trades": 47732, "taker_buy_base": 369527.843, "taker_buy_quote": 2985019.072177 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 8.082, "high": 8.235, "low": 7.984, "close": 8.053, "volume": 1204817.01, "close_time": 1762390799999, "quote_volume": 9768989.324511, "trades": 84239, "taker_buy_base": 675311.995, "taker_buy_quote": 5480364.316582 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 8.052, "high": 8.221, "low": 7.937, "close": 8.212, "volume": 755930.361, "close_time": 1762394399999, "quote_volume": 6086314.667843, "trades": 56374, "taker_buy_base": 418929.964, "taker_buy_quote": 3378520.413811 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 8.211, "high": 8.296, "low": 8.064, "close": 8.245, "volume": 818176.502, "close_time": 1762397999999, "quote_volume": 6688701.047033, "trades": 61895, "taker_buy_base": 474825.923, "taker_buy_quote": 3881778.949288 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 8.244, "high": 8.392, "low": 8.184, "close": 8.256, "volume": 1274781.538, "close_time": 1762401599999, "quote_volume": 10562221.240054, "trades": 78353, "taker_buy_base": 741777.174, "taker_buy_quote": 6148716.774041 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 8.256, "high": 8.263, "low": 8.149, "close": 8.213, "volume": 408338.922, "close_time": 1762405199999, "quote_volume": 3351358.120966, "trades": 32491, "taker_buy_base": 193949.518, "taker_buy_quote": 1591580.786197 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 8.212, "high": 8.232, "low": 8.068, "close": 8.116, "volume": 323598.691, "close_time": 1762408799999, "quote_volume": 2628154.752356, "trades": 27584, "taker_buy_base": 140324.194, "taker_buy_quote": 1139422.336533 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 8.116, "high": 8.142, "low": 8.03, "close": 8.124, "volume": 432397.83, "close_time": 1762412399999, "quote_volume": 3500289.753279, "trades": 29914, "taker_buy_base": 209889.913, "taker_buy_quote": 1699378.919579 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 8.124, "high": 8.202, "low": 8.026, "close": 8.081, "volume": 352820.503, "close_time": 1762415999999, "quote_volume": 2859049.07785, "trades": 29793, "taker_buy_base": 169285.558, "taker_buy_quote": 1372411.673692 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 8.08, "high": 8.134, "low": 8.027, "close": 8.063, "volume": 191527.321, "close_time": 1762419599999, "quote_volume": 1547896.366969, "trades": 18921, "taker_buy_base": 90143.508, "taker_buy_quote": 728550.939823 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 8.062, "high": 8.071, "low": 7.863, "close": 7.882, "volume": 568249.084, "close_time": 1762423199999, "quote_volume": 4516725.174262, "trades": 35597, "taker_buy_base": 256624.57, "taker_buy_quote": 2039295.557816 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 7.882, "high": 7.985, "low": 7.839, "close": 7.906, "volume": 425986.637, "close_time": 1762426799999, "quote_volume": 3368884.102078, "trades": 28009, "taker_buy_base": 212096.427, "taker_buy_quote": 1677520.877894 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 7.907, "high": 7.929, "low": 7.711, "close": 7.774, "volume": 641389.271, "close_time": 1762430399999, "quote_volume": 5007864.962264, "trades": 33168, "taker_buy_base": 362543.523, "taker_buy_quote": 2832019.73217 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 7.773, "high": 7.856, "low": 7.738, "close": 7.751, "volume": 366803.644, "close_time": 1762433999999, "quote_volume": 2857009.759709, "trades": 29333, "taker_buy_base": 164409.487, "taker_buy_quote": 1280422.48723 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 7.75, "high": 7.871, "low": 7.718, "close": 7.841, "volume": 395145.55, "close_time": 1762437599999, "quote_volume": 3084776.532827, "trades": 31356, "taker_buy_base": 183819.907, "taker_buy_quote": 1434232.340315 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 7.841, "high": 7.896, "low": 7.791, "close": 7.814, "volume": 419161.812, "close_time": 1762441199999, "quote_volume": 3283973.242175, "trades": 36804, "taker_buy_base": 191762.798, "taker_buy_quote": 1503337.500038 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 7.814, "high": 7.886, "low": 7.751, "close": 7.775, "volume": 459597.669, "close_time": 1762444799999, "quote_volume": 3586065.410488, "trades": 46740, "taker_buy_base": 223213.534, "taker_buy_quote": 1741948.447435 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 7.775, "high": 7.841, "low": 7.715, "close": 7.78, "volume": 397600.941, "close_time": 1762448399999, "quote_volume": 3095343.345279, "trades": 40092, "taker_buy_base": 211178.943, "taker_buy_quote": 1644215.237009 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 7.781, "high": 7.868, "low": 7.752, "close": 7.826, "volume": 378794.908, "close_time": 1762451999999, "quote_volume": 2952611.879058, "trades": 30972, "taker_buy_base": 230876.599, "taker_buy_quote": 1800166.020168 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 7.826, "high": 7.901, "low": 7.755, "close": 7.869, "volume": 343740.316, "close_time": 1762455599999, "quote_volume": 2696084.040863, "trades": 28193, "taker_buy_base": 193325.609, "taker_buy_quote": 1516855.490898 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 7.868, "high": 7.938, "low": 7.835, "close": 7.858, "volume": 316455.164, "close_time": 1762459199999, "quote_volume": 2491695.62504, "trades": 23840, "taker_buy_base": 158530.138, "taker_buy_quote": 1248422.685688 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 7.859, "high": 7.887, "low": 7.752, "close": 7.776, "volume": 222632.363, "close_time": 1762462799999, "quote_volume": 1736723.864366, "trades": 19952, "taker_buy_base": 94845.932, "taker_buy_quote": 739664.850867 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 7.775, "high": 7.814, "low": 7.727, "close": 7.755, "volume": 153677.659, "close_time": 1762466399999, "quote_volume": 1195034.650236, "trades": 12873, "taker_buy_base": 63469.459, "taker_buy_quote": 493579.569688 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 7.755, "high": 7.774, "low": 7.57, "close": 7.646, "volume": 372032.391, "close_time": 1762469999999, "quote_volume": 2854024.587972, "trades": 18967, "taker_buy_base": 141619.804, "taker_buy_quote": 1087701.168702 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 7.645, "high": 7.649, "low": 7.576, "close": 7.605, "volume": 190843.348, "close_time": 1762473599999, "quote_volume": 1452075.899004, "trades": 16187, "taker_buy_base": 92469.938, "taker_buy_quote": 703505.378637 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 7.606, "high": 7.653, "low": 7.53, "close": 7.642, "volume": 414748.78, "close_time": 1762477199999, "quote_volume": 3143244.611278, "trades": 27804, "taker_buy_base": 198396.786, "taker_buy_quote": 1503927.095566 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 7.642, "high": 7.667, "low": 7.527, "close": 7.621, "volume": 364193.969, "close_time": 1762480799999, "quote_volume": 2763047.961511, "trades": 26415, "taker_buy_base": 208267.676, "taker_buy_quote": 1580510.343056 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 7.622, "high": 7.625, "low": 7.529, "close": 7.588, "volume": 166421.008, "close_time": 1762484399999, "quote_volume": 1260757.140935, "trades": 17121, "taker_buy_base": 93276.294, "taker_buy_quote": 706594.081617 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 7.588, "high": 7.694, "low": 7.551, "close": 7.555, "volume": 365139.207, "close_time": 1762487999999, "quote_volume": 2783809.452937, "trades": 23307, "taker_buy_base": 180149.705, "taker_buy_quote": 1374122.194673 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 7.555, "high": 7.579, "low": 7.526, "close": 7.564, "volume": 218667.566, "close_time": 1762491599999, "quote_volume": 1650692.355504, "trades": 13884, "taker_buy_base": 101375.374, "taker_buy_quote": 765415.777299 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 7.564, "high": 7.684, "low": 7.564, "close": 7.67, "volume": 188700.505, "close_time": 1762495199999, "quote_volume": 1441576.990826, "trades": 16060, "taker_buy_base": 114914.072, "taker_buy_quote": 878034.16493 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 7.669, "high": 7.819, "low": 7.641, "close": 7.658, "volume": 623130.724, "close_time": 1762498799999, "quote_volume": 4821182.172426, "trades": 28620, "taker_buy_base": 369792.16, "taker_buy_quote": 2864361.935658 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 7.658, "high": 7.664, "low": 7.533, "close": 7.607, "volume": 293298.447, "close_time": 1762502399999, "quote_volume": 2228016.703024, "trades": 21013, "taker_buy_base": 156846.549, "taker_buy_quote": 1190947.691146 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 7.607, "high": 7.655, "low": 7.59, "close": 7.638, "volume": 226608.838, "close_time": 1762505999999, "quote_volume": 1727497.137291, "trades": 15687, "taker_buy_base": 122292.271, "taker_buy_quote": 931986.619489 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 7.639, "high": 7.642, "low": 7.522, "close": 7.581, "volume": 298440.943, "close_time": 1762509599999, "quote_volume": 2261180.272765, "trades": 19546, "taker_buy_base": 128176.186, "taker_buy_quote": 971257.22859 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 7.581, "high": 7.614, "low": 7.44, "close": 7.498, "volume": 341036.766, "close_time": 1762513199999, "quote_volume": 2562402.085718, "trades": 19245, "taker_buy_base": 135344.526, "taker_buy_quote": 1016864.393592 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 7.498, "high": 7.503, "low": 7.398, "close": 7.455, "volume": 357190.378, "close_time": 1762516799999, "quote_volume": 2657996.586386, "trades": 30924, "taker_buy_base": 146361.392, "taker_buy_quote": 1089089.750156 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 7.454, "high": 7.474, "low": 7.304, "close": 7.374, "volume": 613461.54, "close_time": 1762520399999, "quote_volume": 4516024.944562, "trades": 27209, "taker_buy_base": 382507.525, "taker_buy_quote": 2813570.662726 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 7.373, "high": 7.439, "low": 7.34, "close": 7.403, "volume": 351341.661, "close_time": 1762523999999, "quote_volume": 2595201.412315, "trades": 25750, "taker_buy_base": 202071.033, "taker_buy_quote": 1493128.227849 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 7.402, "high": 7.544, "low": 7.335, "close": 7.537, "volume": 427764.506, "close_time": 1762527599999, "quote_volume": 3183231.463793, "trades": 44129, "taker_buy_base": 240190.83, "taker_buy_quote": 1788675.270582 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 7.537, "high": 7.565, "low": 7.453, "close": 7.469, "volume": 406390.385, "close_time": 1762531199999, "quote_volume": 3047246.172045, "trades": 40878, "taker_buy_base": 202445.327, "taker_buy_quote": 1518235.62968 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 7.469, "high": 7.67, "low": 7.45, "close": 7.618, "volume": 623099.45, "close_time": 1762534799999, "quote_volume": 4707745.707658, "trades": 44857, "taker_buy_base": 384489.046, "taker_buy_quote": 2904677.133602 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 7.618, "high": 7.775, "low": 7.561, "close": 7.696, "volume": 880726.504, "close_time": 1762538399999, "quote_volume": 6767515.777484, "trades": 56337, "taker_buy_base": 537173.39, "taker_buy_quote": 4130300.017854 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 7.696, "high": 7.788, "low": 7.683, "close": 7.725, "volume": 628596.774, "close_time": 1762541999999, "quote_volume": 4867794.416424, "trades": 40154, "taker_buy_base": 378070.489, "taker_buy_quote": 2927745.52947 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 7.724, "high": 7.897, "low": 7.705, "close": 7.86, "volume": 726825.871, "close_time": 1762545599999, "quote_volume": 5703102.111518, "trades": 38632, "taker_buy_base": 424112.935, "taker_buy_quote": 3327989.132318 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.86, "high": 7.98, "low": 7.803, "close": 7.941, "volume": 554253.483, "close_time": 1762549199999, "quote_volume": 4380866.312978, "trades": 41169, "taker_buy_base": 311616.088, "taker_buy_quote": 2461944.426193 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 7.941, "high": 7.945, "low": 7.788, "close": 7.824, "volume": 346112.683, "close_time": 1762552799999, "quote_volume": 2720091.141076, "trades": 20181, "taker_buy_base": 161914.482, "taker_buy_quote": 1272853.032367 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 7.825, "high": 7.842, "low": 7.755, "close": 7.761, "volume": 227156.302, "close_time": 1762556399999, "quote_volume": 1769678.751369, "trades": 11999, "taker_buy_base": 108766.507, "taker_buy_quote": 847410.225888 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 7.761, "high": 7.764, "low": 7.64, "close": 7.736, "volume": 229917.497, "close_time": 1762559999999, "quote_volume": 1769567.699986, "trades": 16234, "taker_buy_base": 100884.372, "taker_buy_quote": 776602.46639 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.736, "high": 7.812, "low": 7.601, "close": 7.609, "volume": 328699.449, "close_time": 1762563599999, "quote_volume": 2531650.121143, "trades": 24887, "taker_buy_base": 146568.474, "taker_buy_quote": 1130213.31499 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 7.609, "high": 7.707, "low": 7.586, "close": 7.666, "volume": 195902.274, "close_time": 1762567199999, "quote_volume": 1502467.058526, "trades": 20793, "taker_buy_base": 92631.421, "taker_buy_quote": 710884.142416 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 7.666, "high": 7.858, "low": 7.659, "close": 7.848, "volume": 393108.41, "close_time": 1762570799999, "quote_volume": 3045389.992495, "trades": 24808, "taker_buy_base": 249947.886, "taker_buy_quote": 1937478.786253 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 7.848, "high": 7.87, "low": 7.706, "close": 7.746, "volume": 446164.047, "close_time": 1762574399999, "quote_volume": 3477384.135013, "trades": 33971, "taker_buy_base": 237102.164, "taker_buy_quote": 1848716.534451 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 7.745, "high": 7.879, "low": 7.733, "close": 7.786, "volume": 266294.531, "close_time": 1762577999999, "quote_volume": 2075917.652452, "trades": 22474, "taker_buy_base": 133545.779, "taker_buy_quote": 1041250.110373 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 7.785, "high": 7.81, "low": 7.721, "close": 7.738, "volume": 230997.18, "close_time": 1762581599999, "quote_volume": 1792307.539726, "trades": 21441, "taker_buy_base": 101539.919, "taker_buy_quote": 788063.022317 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 7.739, "high": 7.765, "low": 7.661, "close": 7.759, "volume": 239482.105, "close_time": 1762585199999, "quote_volume": 1847484.082921, "trades": 24841, "taker_buy_base": 112831.867, "taker_buy_quote": 870327.999332 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 7.76, "high": 7.861, "low": 7.714, "close": 7.822, "volume": 334467.69, "close_time": 1762588799999, "quote_volume": 2604833.588378, "trades": 32785, "taker_buy_base": 165626.731, "taker_buy_quote": 1289954.781243 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 7.821, "high": 7.855, "low": 7.76, "close": 7.83, "volume": 280093.654, "close_time": 1762592399999, "quote_volume": 2184375.304194, "trades": 27962, "taker_buy_base": 143532.559, "taker_buy_quote": 1119618.387829 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 7.831, "high": 7.939, "low": 7.735, "close": 7.777, "volume": 600422.244, "close_time": 1762595999999, "quote_volume": 4717521.427779, "trades": 47017, "taker_buy_base": 338498.743, "taker_buy_quote": 2659980.729158 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 7.778, "high": 7.812, "low": 7.683, "close": 7.702, "volume": 242266.201, "close_time": 1762599599999, "quote_volume": 1876921.281316, "trades": 22937, "taker_buy_base": 109169.248, "taker_buy_quote": 845776.856184 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 7.702, "high": 7.762, "low": 7.677, "close": 7.703, "volume": 178115.391, "close_time": 1762603199999, "quote_volume": 1372200.53282, "trades": 18288, "taker_buy_base": 90316.842, "taker_buy_quote": 695694.654673 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 7.702, "high": 7.719, "low": 7.635, "close": 7.678, "volume": 180759.662, "close_time": 1762606799999, "quote_volume": 1386551.912013, "trades": 18384, "taker_buy_base": 84170.165, "taker_buy_quote": 645513.056063 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 7.679, "high": 7.681, "low": 7.545, "close": 7.551, "volume": 291636.312, "close_time": 1762610399999, "quote_volume": 2220452.983297, "trades": 27108, "taker_buy_base": 139548.425, "taker_buy_quote": 1062529.084574 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 7.551, "high": 7.554, "low": 7.434, "close": 7.491, "volume": 586599.674, "close_time": 1762613999999, "quote_volume": 4398577.316318, "trades": 41388, "taker_buy_base": 241741.77, "taker_buy_quote": 1811797.253817 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 7.492, "high": 7.497, "low": 7.372, "close": 7.424, "volume": 422561.813, "close_time": 1762617599999, "quote_volume": 3142417.025261, "trades": 26272, "taker_buy_base": 208174.447, "taker_buy_quote": 1548492.893275 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 7.425, "high": 7.464, "low": 7.38, "close": 7.431, "volume": 196690.148, "close_time": 1762621199999, "quote_volume": 1458403.367613, "trades": 19492, "taker_buy_base": 99260.149, "taker_buy_quote": 735999.454128 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 7.431, "high": 7.513, "low": 7.426, "close": 7.486, "volume": 163542.746, "close_time": 1762624799999, "quote_volume": 1222750.62963, "trades": 15656, "taker_buy_base": 73380.675, "taker_buy_quote": 548661.455358 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 7.486, "high": 7.591, "low": 7.476, "close": 7.529, "volume": 245039.264, "close_time": 1762628399999, "quote_volume": 1848103.888914, "trades": 14142, "taker_buy_base": 138502.281, "taker_buy_quote": 1044050.8213 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 7.528, "high": 7.537, "low": 7.452, "close": 7.537, "volume": 182420.921, "close_time": 1762631999999, "quote_volume": 1368138.027632, "trades": 10028, "taker_buy_base": 85815.877, "taker_buy_quote": 643383.077426 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 7.537, "high": 7.571, "low": 7.514, "close": 7.566, "volume": 86252.964, "close_time": 1762635599999, "quote_volume": 651102.78188, "trades": 7987, "taker_buy_base": 39697.001, "taker_buy_quote": 299619.994736 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 7.566, "high": 7.586, "low": 7.526, "close": 7.535, "volume": 64526.121, "close_time": 1762639199999, "quote_volume": 487437.472812, "trades": 6600, "taker_buy_base": 32328.115, "taker_buy_quote": 244269.966593 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 7.536, "high": 7.538, "low": 7.488, "close": 7.495, "volume": 81055.654, "close_time": 1762642799999, "quote_volume": 608825.49605, "trades": 4874, "taker_buy_base": 45255.983, "taker_buy_quote": 340013.610386 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 7.495, "high": 7.512, "low": 7.467, "close": 7.5, "volume": 77820.291, "close_time": 1762646399999, "quote_volume": 583157.606073, "trades": 5615, "taker_buy_base": 41825.159, "taker_buy_quote": 313394.827087 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 7.5, "high": 7.55, "low": 7.427, "close": 7.522, "volume": 161242.994, "close_time": 1762649999999, "quote_volume": 1208014.012977, "trades": 12532, "taker_buy_base": 71953.609, "taker_buy_quote": 539477.127407 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 7.521, "high": 7.553, "low": 7.458, "close": 7.505, "volume": 163230.195, "close_time": 1762653599999, "quote_volume": 1224411.215851, "trades": 13165, "taker_buy_base": 78660.868, "taker_buy_quote": 590182.624931 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 7.504, "high": 7.543, "low": 7.414, "close": 7.441, "volume": 183263.122, "close_time": 1762657199999, "quote_volume": 1370465.242142, "trades": 16944, "taker_buy_base": 74472.384, "taker_buy_quote": 557106.526162 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 7.442, "high": 7.488, "low": 7.399, "close": 7.439, "volume": 180725.384, "close_time": 1762660799999, "quote_volume": 1346866.817471, "trades": 16158, "taker_buy_base": 87193.224, "taker_buy_quote": 649862.845377 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 7.439, "high": 7.527, "low": 7.439, "close": 7.48, "volume": 130827.368, "close_time": 1762664399999, "quote_volume": 978443.187479, "trades": 10821, "taker_buy_base": 56268.119, "taker_buy_quote": 420936.071519 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 7.479, "high": 7.506, "low": 7.443, "close": 7.443, "volume": 74176.757, "close_time": 1762667999999, "quote_volume": 554498.009755, "trades": 7368, "taker_buy_base": 33460.275, "taker_buy_quote": 250264.505006 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 7.443, "high": 7.482, "low": 7.422, "close": 7.452, "volume": 130708.612, "close_time": 1762671599999, "quote_volume": 974094.537627, "trades": 8982, "taker_buy_base": 66982.765, "taker_buy_quote": 499172.435536 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 7.452, "high": 7.49, "low": 7.449, "close": 7.476, "volume": 91805.605, "close_time": 1762675199999, "quote_volume": 685667.849977, "trades": 6937, "taker_buy_base": 51677.604, "taker_buy_quote": 385900.37013 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 7.476, "high": 7.537, "low": 7.463, "close": 7.537, "volume": 152602.267, "close_time": 1762678799999, "quote_volume": 1143620.053714, "trades": 10080, "taker_buy_base": 98792.996, "taker_buy_quote": 740524.614961 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 7.538, "high": 7.582, "low": 7.441, "close": 7.452, "volume": 203414.882, "close_time": 1762682399999, "quote_volume": 1529350.840862, "trades": 12813, "taker_buy_base": 110181.331, "taker_buy_quote": 828928.377349 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 7.451, "high": 7.467, "low": 7.412, "close": 7.46, "volume": 161712.123, "close_time": 1762685999999, "quote_volume": 1201758.83399, "trades": 9797, "taker_buy_base": 93889.695, "taker_buy_quote": 697794.521207 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 7.461, "high": 7.494, "low": 7.42, "close": 7.458, "volume": 103094.134, "close_time": 1762689599999, "quote_volume": 769488.364252, "trades": 8326, "taker_buy_base": 48756.419, "taker_buy_quote": 364058.101043 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 7.459, "high": 7.486, "low": 7.441, "close": 7.456, "volume": 125950.369, "close_time": 1762693199999, "quote_volume": 939786.223553, "trades": 8543, "taker_buy_base": 63766.237, "taker_buy_quote": 475965.064459 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 7.456, "high": 7.559, "low": 7.44, "close": 7.485, "volume": 228231.484, "close_time": 1762696799999, "quote_volume": 1715389.547686, "trades": 17094, "taker_buy_base": 135195.146, "taker_buy_quote": 1016466.237756 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 7.484, "high": 7.646, "low": 7.456, "close": 7.58, "volume": 713542.637, "close_time": 1762700399999, "quote_volume": 5404815.56457, "trades": 36198, "taker_buy_base": 412709.767, "taker_buy_quote": 3129372.962412 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 7.581, "high": 7.743, "low": 7.574, "close": 7.699, "volume": 480454.873, "close_time": 1762703999999, "quote_volume": 3681106.701437, "trades": 32894, "taker_buy_base": 301285.739, "taker_buy_quote": 2308790.747435 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 7.698, "high": 7.91, "low": 7.668, "close": 7.842, "volume": 1027185.498, "close_time": 1762707599999, "quote_volume": 8014325.352915, "trades": 62121, "taker_buy_base": 658168.353, "taker_buy_quote": 5134846.976895 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 7.841, "high": 7.894, "low": 7.788, "close": 7.818, "volume": 727989.099, "close_time": 1762711199999, "quote_volume": 5705097.347961, "trades": 46960, "taker_buy_base": 398751.84, "taker_buy_quote": 3125879.958888 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 7.818, "high": 7.843, "low": 7.67, "close": 7.791, "volume": 431580.946, "close_time": 1762714799999, "quote_volume": 3343991.811835, "trades": 27310, "taker_buy_base": 175705.652, "taker_buy_quote": 1362835.496317 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 7.791, "high": 7.826, "low": 7.738, "close": 7.791, "volume": 231589.267, "close_time": 1762718399999, "quote_volume": 1800945.998989, "trades": 16482, "taker_buy_base": 127868.313, "taker_buy_quote": 994243.109405 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 7.792, "high": 7.821, "low": 7.712, "close": 7.721, "volume": 184497.807, "close_time": 1762721999999, "quote_volume": 1432711.343625, "trades": 14818, "taker_buy_base": 93136.404, "taker_buy_quote": 723346.675437 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 7.721, "high": 7.797, "low": 7.706, "close": 7.797, "volume": 91121.914, "close_time": 1762725599999, "quote_volume": 706741.295398, "trades": 9902, "taker_buy_base": 47949.887, "taker_buy_quote": 371835.753834 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 7.798, "high": 7.8, "low": 7.684, "close": 7.7, "volume": 169686.016, "close_time": 1762729199999, "quote_volume": 1314047.409986, "trades": 12106, "taker_buy_base": 85248.324, "taker_buy_quote": 660175.670756 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 7.7, "high": 7.768, "low": 7.68, "close": 7.694, "volume": 171205.053, "close_time": 1762732799999, "quote_volume": 1322016.263974, "trades": 16675, "taker_buy_base": 78517.498, "taker_buy_quote": 606350.825245 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.695, "high": 7.84, "low": 7.639, "close": 7.775, "volume": 396402.052, "close_time": 1762736399999, "quote_volume": 3077877.7739, "trades": 26723, "taker_buy_base": 229197.627, "taker_buy_quote": 1780544.582302 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 7.774, "high": 7.828, "low": 7.753, "close": 7.82, "volume": 239091.138, "close_time": 1762739999999, "quote_volume": 1863832.079432, "trades": 20786, "taker_buy_base": 134592.145, "taker_buy_quote": 1049470.117493 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 7.82, "high": 7.868, "low": 7.791, "close": 7.812, "volume": 296658.684, "close_time": 1762743599999, "quote_volume": 2323685.388882, "trades": 23692, "taker_buy_base": 148413.565, "taker_buy_quote": 1162765.09748 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 7.812, "high": 7.952, "low": 7.801, "close": 7.805, "volume": 692334.958, "close_time": 1762747199999, "quote_volume": 5449175.829409, "trades": 30845, "taker_buy_base": 465972.087, "taker_buy_quote": 3670006.824861 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 7.805, "high": 8.36, "low": 7.793, "close": 8.227, "volume": 2050059.9, "close_time": 1762750799999, "quote_volume": 16672609.318353, "trades": 121068, "taker_buy_base": 1179594.316, "taker_buy_quote": 9604853.053449 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 8.227, "high": 8.303, "low": 8.027, "close": 8.112, "volume": 1070720.88, "close_time": 1762754399999, "quote_volume": 8738345.553997, "trades": 77569, "taker_buy_base": 551309.245, "taker_buy_quote": 4502834.358813 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 8.113, "high": 8.194, "low": 8.017, "close": 8.046, "volume": 505509.83, "close_time": 1762757999999, "quote_volume": 4109091.268223, "trades": 42758, "taker_buy_base": 230759.211, "taker_buy_quote": 1875974.611008 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 8.046, "high": 8.167, "low": 8.026, "close": 8.165, "volume": 297196.256, "close_time": 1762761599999, "quote_volume": 2400658.290678, "trades": 28772, "taker_buy_base": 182572.005, "taker_buy_quote": 1475400.380287 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 8.166, "high": 8.181, "low": 8.03, "close": 8.066, "volume": 373393.531, "close_time": 1762765199999, "quote_volume": 3025732.059557, "trades": 29098, "taker_buy_base": 179274.485, "taker_buy_quote": 1454341.284377 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 8.065, "high": 8.42, "low": 8.037, "close": 8.292, "volume": 856133.615, "close_time": 1762768799999, "quote_volume": 7073064.870014, "trades": 65636, "taker_buy_base": 518935.356, "taker_buy_quote": 4291739.590184 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 8.292, "high": 8.301, "low": 8.132, "close": 8.202, "volume": 502208.801, "close_time": 1762772399999, "quote_volume": 4125311.946087, "trades": 36292, "taker_buy_base": 244746.699, "taker_buy_quote": 2011557.064662 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 8.203, "high": 8.511, "low": 8.156, "close": 8.473, "volume": 710194.606, "close_time": 1762775999999, "quote_volume": 5926102.337855, "trades": 47465, "taker_buy_base": 450291.138, "taker_buy_quote": 3759059.193251 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 8.472, "high": 8.598, "low": 8.305, "close": 8.453, "volume": 1829409.034, "close_time": 1762779599999, "quote_volume": 15485217.464974, "trades": 107098, "taker_buy_base": 1030735.849, "taker_buy_quote": 8728510.091004 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 8.452, "high": 8.786, "low": 8.407, "close": 8.705, "volume": 1747826.168, "close_time": 1762783199999, "quote_volume": 15084301.45905, "trades": 121473, "taker_buy_base": 1085063.923, "taker_buy_quote": 9369189.546553 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 8.705, "high": 8.796, "low": 8.427, "close": 8.54, "volume": 1816970.335, "close_time": 1762786799999, "quote_volume": 15586804.021729, "trades": 133277, "taker_buy_base": 791994.765, "taker_buy_quote": 6811105.393091 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 8.54, "high": 9.122, "low": 8.483, "close": 9.073, "volume": 2522144.28, "close_time": 1762790399999, "quote_volume": 22339942.362935, "trades": 199051, "taker_buy_base": 1569151.178, "taker_buy_quote": 13911341.338711 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 9.072, "high": 9.168, "low": 8.867, "close": 8.975, "volume": 1957076.315, "close_time": 1762793999999, "quote_volume": 17622739.561891, "trades": 148739, "taker_buy_base": 1015323.142, "taker_buy_quote": 9147268.193254 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 8.974, "high": 9.086, "low": 8.872, "close": 9.057, "volume": 934157.896, "close_time": 1762797599999, "quote_volume": 8385172.257219, "trades": 76959, "taker_buy_base": 498054.224, "taker_buy_quote": 4471550.480693 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 9.057, "high": 9.277, "low": 9.053, "close": 9.102, "volume": 1683998.558, "close_time": 1762801199999, "quote_volume": 15436948.440918, "trades": 122425, "taker_buy_base": 954676.402, "taker_buy_quote": 8751409.467691 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 9.103, "high": 9.55, "low": 9.088, "close": 9.458, "volume": 2091326.527, "close_time": 1762804799999, "quote_volume": 19594139.348727, "trades": 143976, "taker_buy_base": 1246785.655, "taker_buy_quote": 11680026.475023 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 9.457, "high": 9.571, "low": 9.222, "close": 9.236, "volume": 1468009.48, "close_time": 1762808399999, "quote_volume": 13769176.805507, "trades": 110676, "taker_buy_base": 753971.058, "taker_buy_quote": 7074418.422426 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 9.237, "high": 9.309, "low": 8.901, "close": 8.988, "volume": 1602532.557, "close_time": 1762811999999, "quote_volume": 14632494.87422, "trades": 98813, "taker_buy_base": 771150.923, "taker_buy_quote": 7045380.222224 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 8.989, "high": 9.058, "low": 8.77, "close": 8.936, "volume": 932443.059, "close_time": 1762815599999, "quote_volume": 8343362.729204, "trades": 58632, "taker_buy_base": 455369.247, "taker_buy_quote": 4075000.920129 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 8.936, "high": 8.942, "low": 8.678, "close": 8.876, "volume": 763325.998, "close_time": 1762819199999, "quote_volume": 6737996.648853, "trades": 47140, "taker_buy_base": 308474.773, "taker_buy_quote": 2724297.852225 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 8.877, "high": 8.945, "low": 8.636, "close": 8.678, "volume": 898984.41, "close_time": 1762822799999, "quote_volume": 7886364.791494, "trades": 57637, "taker_buy_base": 338289.704, "taker_buy_quote": 2968421.853445 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 8.678, "high": 8.816, "low": 8.604, "close": 8.624, "volume": 577843.072, "close_time": 1762826399999, "quote_volume": 5028329.789852, "trades": 45302, "taker_buy_base": 258965.486, "taker_buy_quote": 2254674.832051 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 8.623, "high": 8.769, "low": 8.58, "close": 8.757, "volume": 519303.652, "close_time": 1762829999999, "quote_volume": 4515549.909741, "trades": 35118, "taker_buy_base": 283067.274, "taker_buy_quote": 2461441.248022 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 8.756, "high": 8.887, "low": 8.657, "close": 8.702, "volume": 708538.228, "close_time": 1762833599999, "quote_volume": 6227342.425347, "trades": 40383, "taker_buy_base": 348418.905, "taker_buy_quote": 3064475.418259 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 8.702, "high": 8.739, "low": 8.547, "close": 8.567, "volume": 520606.997, "close_time": 1762837199999, "quote_volume": 4489612.101558, "trades": 29025, "taker_buy_base": 214134.857, "taker_buy_quote": 1846136.1891 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 8.568, "high": 8.594, "low": 8.441, "close": 8.459, "volume": 595063.7, "close_time": 1762840799999, "quote_volume": 5057357.435109, "trades": 31336, "taker_buy_base": 287791.454, "taker_buy_quote": 2445596.786416 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 8.46, "high": 8.479, "low": 8.284, "close": 8.392, "volume": 1055901.092, "close_time": 1762844399999, "quote_volume": 8859669.077631, "trades": 44946, "taker_buy_base": 501863.368, "taker_buy_quote": 4207967.145055 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 8.391, "high": 8.398, "low": 8.292, "close": 8.32, "volume": 518217.294, "close_time": 1762847999999, "quote_volume": 4322870.728817, "trades": 27541, "taker_buy_base": 223657.047, "taker_buy_quote": 1866469.585571 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 8.32, "high": 8.391, "low": 8.316, "close": 8.361, "volume": 329998.069, "close_time": 1762851599999, "quote_volume": 2758366.476823, "trades": 22143, "taker_buy_base": 154470.655, "taker_buy_quote": 1291154.263183 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 8.361, "high": 8.467, "low": 8.287, "close": 8.375, "volume": 663561.888, "close_time": 1762855199999, "quote_volume": 5551791.420266, "trades": 30743, "taker_buy_base": 340122.647, "taker_buy_quote": 2849029.962274 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 8.375, "high": 8.498, "low": 8.363, "close": 8.479, "volume": 465442.399, "close_time": 1762858799999, "quote_volume": 3929205.944341, "trades": 31820, "taker_buy_base": 237959.325, "taker_buy_quote": 2009734.559299 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 8.478, "high": 8.51, "low": 8.288, "close": 8.339, "volume": 548837.057, "close_time": 1762862399999, "quote_volume": 4605655.039777, "trades": 27574, "taker_buy_base": 215053.005, "taker_buy_quote": 1805200.352133 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 8.339, "high": 8.373, "low": 8.21, "close": 8.297, "volume": 597625.831, "close_time": 1762865999999, "quote_volume": 4950290.513468, "trades": 29668, "taker_buy_base": 241575.772, "taker_buy_quote": 2000737.56693 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 8.298, "high": 8.345, "low": 8.257, "close": 8.279, "volume": 282749.763, "close_time": 1762869599999, "quote_volume": 2347814.136357, "trades": 21100, "taker_buy_base": 143401.005, "taker_buy_quote": 1191320.387322 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 8.279, "high": 8.418, "low": 8.243, "close": 8.413, "volume": 320870.258, "close_time": 1762873199999, "quote_volume": 2676237.588454, "trades": 29987, "taker_buy_base": 153923.395, "taker_buy_quote": 1283886.286908 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 8.413, "high": 8.413, "low": 8.149, "close": 8.193, "volume": 1052066.24, "close_time": 1762876799999, "quote_volume": 8703678.224928, "trades": 39333, "taker_buy_base": 475193.702, "taker_buy_quote": 3927027.209396 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 8.193, "high": 8.25, "low": 8.138, "close": 8.161, "volume": 453742.311, "close_time": 1762880399999, "quote_volume": 3718687.699875, "trades": 28061, "taker_buy_base": 198339.62, "taker_buy_quote": 1625427.488658 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 8.162, "high": 8.196, "low": 8.047, "close": 8.094, "volume": 631287.972, "close_time": 1762883999999, "quote_volume": 5119334.74336, "trades": 24984, "taker_buy_base": 329308.01, "taker_buy_quote": 2669337.401297 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 8.094, "high": 8.137, "low": 8.067, "close": 8.12, "volume": 615559.731, "close_time": 1762887599999, "quote_volume": 4992402.635152, "trades": 23269, "taker_buy_base": 290480.057, "taker_buy_quote": 2355394.245443 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 8.12, "high": 8.143, "low": 8.07, "close": 8.085, "volume": 339857.982, "close_time": 1762891199999, "quote_volume": 2757101.421591, "trades": 24860, "taker_buy_base": 159957.301, "taker_buy_quote": 1297856.236529 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 8.086, "high": 8.091, "low": 7.98, "close": 8.008, "volume": 310594.356, "close_time": 1762894799999, "quote_volume": 2491063.392035, "trades": 23728, "taker_buy_base": 127269.883, "taker_buy_quote": 1020881.72365 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 8.009, "high": 8.047, "low": 7.939, "close": 7.944, "volume": 348598.677, "close_time": 1762898399999, "quote_volume": 2785006.144757, "trades": 21331, "taker_buy_base": 140993.189, "taker_buy_quote": 1126278.398076 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 7.944, "high": 8.066, "low": 7.907, "close": 8.028, "volume": 479471.248, "close_time": 1762901999999, "quote_volume": 3833572.479689, "trades": 18684, "taker_buy_base": 230601.909, "taker_buy_quote": 1845817.098194 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 8.028, "high": 8.028, "low": 7.853, "close": 7.885, "volume": 667465.032, "close_time": 1762905599999, "quote_volume": 5289288.677042, "trades": 33229, "taker_buy_base": 188154.899, "taker_buy_quote": 1490060.925485 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 7.886, "high": 7.934, "low": 7.828, "close": 7.83, "volume": 293764.193, "close_time": 1762909199999, "quote_volume": 2311579.909645, "trades": 25864, "taker_buy_base": 123737.156, "taker_buy_quote": 973930.790208 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 7.83, "high": 7.922, "low": 7.824, "close": 7.857, "volume": 291218.732, "close_time": 1762912799999, "quote_volume": 2291581.874982, "trades": 19664, "taker_buy_base": 158428.935, "taker_buy_quote": 1247145.424726 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 7.857, "high": 7.886, "low": 7.754, "close": 7.79, "volume": 257983.002, "close_time": 1762916399999, "quote_volume": 2012387.489489, "trades": 18444, "taker_buy_base": 107635.403, "taker_buy_quote": 839449.930547 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 7.791, "high": 7.856, "low": 7.765, "close": 7.775, "volume": 267434.118, "close_time": 1762919999999, "quote_volume": 2087259.843477, "trades": 17803, "taker_buy_base": 102904.936, "taker_buy_quote": 803444.828555 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 7.775, "high": 7.791, "low": 7.685, "close": 7.714, "volume": 353608.929, "close_time": 1762923599999, "quote_volume": 2733957.360652, "trades": 20199, "taker_buy_base": 146699.217, "taker_buy_quote": 1133960.784697 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 7.714, "high": 7.742, "low": 7.656, "close": 7.704, "volume": 342948.858, "close_time": 1762927199999, "quote_volume": 2639516.719406, "trades": 20681, "taker_buy_base": 180564.874, "taker_buy_quote": 1389920.860705 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 7.705, "high": 7.738, "low": 7.634, "close": 7.716, "volume": 529079.038, "close_time": 1762930799999, "quote_volume": 4073035.425577, "trades": 25728, "taker_buy_base": 274670.853, "taker_buy_quote": 2114168.62191 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 7.715, "high": 7.783, "low": 7.673, "close": 7.683, "volume": 522419.131, "close_time": 1762934399999, "quote_volume": 4044354.055749, "trades": 25866, "taker_buy_base": 201652.873, "taker_buy_quote": 1561194.367769 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 7.683, "high": 7.83, "low": 7.676, "close": 7.792, "volume": 507797.904, "close_time": 1762937999999, "quote_volume": 3948015.508178, "trades": 29028, "taker_buy_base": 251136.761, "taker_buy_quote": 1953548.933012 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 7.793, "high": 7.868, "low": 7.776, "close": 7.823, "volume": 558078.527, "close_time": 1762941599999, "quote_volume": 4358492.362039, "trades": 26122, "taker_buy_base": 256127.445, "taker_buy_quote": 2001073.938469 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 7.823, "high": 7.894, "low": 7.807, "close": 7.836, "volume": 324403.074, "close_time": 1762945199999, "quote_volume": 2545472.92232, "trades": 17681, "taker_buy_base": 171400.723, "taker_buy_quote": 1345219.493432 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 7.835, "high": 7.873, "low": 7.788, "close": 7.811, "volume": 269064.032, "close_time": 1762948799999, "quote_volume": 2106721.36246, "trades": 14874, "taker_buy_base": 157304.947, "taker_buy_quote": 1232470.564286 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 7.811, "high": 7.839, "low": 7.762, "close": 7.794, "volume": 209807.264, "close_time": 1762952399999, "quote_volume": 1636652.566226, "trades": 12331, "taker_buy_base": 104498.9, "taker_buy_quote": 815634.507518 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 7.794, "high": 7.857, "low": 7.724, "close": 7.806, "volume": 306559.752, "close_time": 1762955999999, "quote_volume": 2391767.370135, "trades": 17897, "taker_buy_base": 162659.519, "taker_buy_quote": 1268969.200578 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 7.805, "high": 7.882, "low": 7.52, "close": 7.696, "volume": 797579.146, "close_time": 1762959599999, "quote_volume": 6163184.720121, "trades": 44039, "taker_buy_base": 360037.249, "taker_buy_quote": 2784348.581154 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 7.696, "high": 7.755, "low": 7.53, "close": 7.56, "volume": 772074.591, "close_time": 1762963199999, "quote_volume": 5907030.582734, "trades": 56671, "taker_buy_base": 337618.655, "taker_buy_quote": 2580442.273775 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 7.561, "high": 7.584, "low": 7.416, "close": 7.445, "volume": 945653.723, "close_time": 1762966799999, "quote_volume": 7079980.6407, "trades": 67311, "taker_buy_base": 501551.14, "taker_buy_quote": 3755554.552494 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 7.445, "high": 7.515, "low": 7.38, "close": 7.439, "volume": 511670.342, "close_time": 1762970399999, "quote_volume": 3801750.031159, "trades": 34665, "taker_buy_base": 269537.933, "taker_buy_quote": 2003087.391883 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 7.44, "high": 7.528, "low": 7.41, "close": 7.42, "volume": 350021.036, "close_time": 1762973999999, "quote_volume": 2612559.20887, "trades": 21327, "taker_buy_base": 162333.533, "taker_buy_quote": 1212666.499742 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 7.419, "high": 7.447, "low": 7.354, "close": 7.41, "volume": 323369.246, "close_time": 1762977599999, "quote_volume": 2393639.040987, "trades": 20468, "taker_buy_base": 113945.936, "taker_buy_quote": 843791.997297 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 7.41, "high": 7.471, "low": 7.397, "close": 7.468, "volume": 183857.481, "close_time": 1762981199999, "quote_volume": 1368619.684543, "trades": 14871, "taker_buy_base": 92384.164, "taker_buy_quote": 688012.625212 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 7.468, "high": 7.505, "low": 7.443, "close": 7.458, "volume": 132821.129, "close_time": 1762984799999, "quote_volume": 992128.05464, "trades": 9074, "taker_buy_base": 72229.717, "taker_buy_quote": 539707.979606 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 7.458, "high": 7.477, "low": 7.4, "close": 7.461, "volume": 132912.962, "close_time": 1762988399999, "quote_volume": 988083.77074, "trades": 7886, "taker_buy_base": 48269.117, "taker_buy_quote": 359058.97298 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 7.459, "high": 7.493, "low": 7.42, "close": 7.484, "volume": 89952.701, "close_time": 1762991999999, "quote_volume": 671317.84386, "trades": 7309, "taker_buy_base": 46869.926, "taker_buy_quote": 349811.731543 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.483, "high": 7.548, "low": 7.453, "close": 7.52, "volume": 317261.699, "close_time": 1762995599999, "quote_volume": 2378599.614504, "trades": 12750, "taker_buy_base": 159589.536, "taker_buy_quote": 1196273.434455 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 7.52, "high": 7.665, "low": 7.519, "close": 7.557, "volume": 700969.025, "close_time": 1762999199999, "quote_volume": 5322640.994656, "trades": 22811, "taker_buy_base": 340341.891, "taker_buy_quote": 2583376.362926 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 7.556, "high": 7.667, "low": 7.524, "close": 7.611, "volume": 446307.772, "close_time": 1763002799999, "quote_volume": 3390592.508736, "trades": 20124, "taker_buy_base": 225673.361, "taker_buy_quote": 1716044.653524 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 7.61, "high": 7.717, "low": 7.565, "close": 7.604, "volume": 750154.996, "close_time": 1763006399999, "quote_volume": 5728585.966458, "trades": 38284, "taker_buy_base": 369294.481, "taker_buy_quote": 2824356.34841 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 7.604, "high": 7.681, "low": 7.6, "close": 7.634, "volume": 260684.524, "close_time": 1763009999999, "quote_volume": 1987931.257841, "trades": 15491, "taker_buy_base": 117884.699, "taker_buy_quote": 899517.08587 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 7.634, "high": 7.762, "low": 7.6, "close": 7.706, "volume": 440684.487, "close_time": 1763013599999, "quote_volume": 3383201.296425, "trades": 18336, "taker_buy_base": 232512.869, "taker_buy_quote": 1786286.52143 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 7.707, "high": 7.772, "low": 7.7, "close": 7.716, "volume": 276554.393, "close_time": 1763017199999, "quote_volume": 2134622.389896, "trades": 14090, "taker_buy_base": 139468.966, "taker_buy_quote": 1077124.605706 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 7.717, "high": 7.735, "low": 7.628, "close": 7.65, "volume": 164392.282, "close_time": 1763020799999, "quote_volume": 1263363.421227, "trades": 13174, "taker_buy_base": 71883.286, "taker_buy_quote": 552762.976484 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 7.65, "high": 7.704, "low": 7.612, "close": 7.675, "volume": 114616.92, "close_time": 1763024399999, "quote_volume": 877853.333129, "trades": 9563, "taker_buy_base": 52465.601, "taker_buy_quote": 401857.998517 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 7.676, "high": 7.681, "low": 7.585, "close": 7.617, "volume": 295319.311, "close_time": 1763027999999, "quote_volume": 2254737.814668, "trades": 16479, "taker_buy_base": 92057.154, "taker_buy_quote": 701424.350971 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 7.618, "high": 7.662, "low": 7.6, "close": 7.626, "volume": 137580.041, "close_time": 1763031599999, "quote_volume": 1049249.707116, "trades": 9244, "taker_buy_base": 61855.389, "taker_buy_quote": 471972.883665 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 7.626, "high": 7.646, "low": 7.605, "close": 7.615, "volume": 97155.621, "close_time": 1763035199999, "quote_volume": 740845.537215, "trades": 6118, "taker_buy_base": 51772.151, "taker_buy_quote": 394860.220273 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 7.615, "high": 7.646, "low": 7.562, "close": 7.629, "volume": 163931.176, "close_time": 1763038799999, "quote_volume": 1246596.674784, "trades": 10918, "taker_buy_base": 63121.505, "taker_buy_quote": 480114.236614 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 7.628, "high": 7.633, "low": 7.509, "close": 7.534, "volume": 174991.537, "close_time": 1763042399999, "quote_volume": 1322293.447927, "trades": 15258, "taker_buy_base": 70652.112, "taker_buy_quote": 533663.972794 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 7.534, "high": 7.629, "low": 7.461, "close": 7.552, "volume": 461156.226, "close_time": 1763045999999, "quote_volume": 3472976.994202, "trades": 38037, "taker_buy_base": 207412.738, "taker_buy_quote": 1563606.120083 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 7.551, "high": 7.571, "low": 7.423, "close": 7.444, "volume": 316296.844, "close_time": 1763049599999, "quote_volume": 2366946.137059, "trades": 28452, "taker_buy_base": 130216.796, "taker_buy_quote": 974817.690313 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 7.443, "high": 7.464, "low": 7.37, "close": 7.384, "volume": 390475.415, "close_time": 1763053199999, "quote_volume": 2890896.27475, "trades": 30428, "taker_buy_base": 153051.229, "taker_buy_quote": 1133141.627863 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 7.385, "high": 7.39, "low": 7.15, "close": 7.205, "volume": 989317.766, "close_time": 1763056799999, "quote_volume": 7178691.463668, "trades": 39961, "taker_buy_base": 369975.846, "taker_buy_quote": 2684865.081543 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 7.206, "high": 7.246, "low": 7.123, "close": 7.18, "volume": 501019.556, "close_time": 1763060399999, "quote_volume": 3596203.759742, "trades": 35901, "taker_buy_base": 191902.288, "taker_buy_quote": 1377047.65718 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 7.18, "high": 7.22, "low": 7.11, "close": 7.144, "volume": 391526.917, "close_time": 1763063999999, "quote_volume": 2801261.543729, "trades": 29087, "taker_buy_base": 178838.274, "taker_buy_quote": 1279178.96131 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 7.143, "high": 7.198, "low": 7.128, "close": 7.156, "volume": 259411.447, "close_time": 1763067599999, "quote_volume": 1856639.906729, "trades": 23502, "taker_buy_base": 132655.316, "taker_buy_quote": 949388.726419 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 7.156, "high": 7.176, "low": 7.092, "close": 7.154, "volume": 236927.095, "close_time": 1763071199999, "quote_volume": 1689380.359762, "trades": 16858, "taker_buy_base": 88633.171, "taker_buy_quote": 632283.651367 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 7.154, "high": 7.262, "low": 7.139, "close": 7.249, "volume": 378742.73, "close_time": 1763074799999, "quote_volume": 2732662.805869, "trades": 17344, "taker_buy_base": 225551.032, "taker_buy_quote": 1628013.673345 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 7.249, "high": 7.321, "low": 7.234, "close": 7.247, "volume": 185397.6, "close_time": 1763078399999, "quote_volume": 1349547.236344, "trades": 11703, "taker_buy_base": 130994.969, "taker_buy_quote": 953743.886664 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 7.247, "high": 7.277, "low": 7.168, "close": 7.177, "volume": 176975.685, "close_time": 1763081999999, "quote_volume": 1278305.978815, "trades": 17439, "taker_buy_base": 66858.776, "taker_buy_quote": 483426.782962 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 7.177, "high": 7.247, "low": 7.16, "close": 7.216, "volume": 138492.472, "close_time": 1763085599999, "quote_volume": 998482.941542, "trades": 14993, "taker_buy_base": 56337.18, "taker_buy_quote": 406022.571831 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 7.217, "high": 7.285, "low": 7.216, "close": 7.257, "volume": 129279.079, "close_time": 1763089199999, "quote_volume": 937485.294928, "trades": 10437, "taker_buy_base": 81033.332, "taker_buy_quote": 587605.068905 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 7.257, "high": 7.257, "low": 7.163, "close": 7.178, "volume": 255726.286, "close_time": 1763092799999, "quote_volume": 1841447.868813, "trades": 11339, "taker_buy_base": 93318.404, "taker_buy_quote": 671994.007309 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 7.178, "high": 7.183, "low": 6.943, "close": 7.112, "volume": 788034.567, "close_time": 1763096399999, "quote_volume": 5557214.165846, "trades": 41470, "taker_buy_base": 306990.149, "taker_buy_quote": 2162195.470169 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 7.111, "high": 7.157, "low": 7.09, "close": 7.151, "volume": 215346.756, "close_time": 1763099999999, "quote_volume": 1534858.141255, "trades": 19762, "taker_buy_base": 105990.561, "taker_buy_quote": 755486.199453 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 7.15, "high": 7.213, "low": 7.048, "close": 7.205, "volume": 224735.199, "close_time": 1763103599999, "quote_volume": 1598247.690603, "trades": 19470, "taker_buy_base": 118136.79, "taker_buy_quote": 840713.712317 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 7.206, "high": 7.243, "low": 7.146, "close": 7.182, "volume": 536041.543, "close_time": 1763107199999, "quote_volume": 3860860.734967, "trades": 25297, "taker_buy_base": 304332.46, "taker_buy_quote": 2191804.538347 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 7.182, "high": 7.182, "low": 7.139, "close": 7.157, "volume": 124795.965, "close_time": 1763110799999, "quote_volume": 892995.945465, "trades": 9479, "taker_buy_base": 52382.091, "taker_buy_quote": 374867.437887 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 7.156, "high": 7.18, "low": 7.064, "close": 7.089, "volume": 169233.7, "close_time": 1763114399999, "quote_volume": 1205678.607081, "trades": 13600, "taker_buy_base": 58954.152, "taker_buy_quote": 419888.614037 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 7.09, "high": 7.162, "low": 7.086, "close": 7.139, "volume": 133756.801, "close_time": 1763117999999, "quote_volume": 953726.628852, "trades": 9281, "taker_buy_base": 63523.113, "taker_buy_quote": 452840.710524 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 7.138, "high": 7.14, "low": 7.072, "close": 7.128, "volume": 307860.166, "close_time": 1763121599999, "quote_volume": 2186031.864372, "trades": 15353, "taker_buy_base": 139839.1, "taker_buy_quote": 993367.794743 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 7.127, "high": 7.174, "low": 7.025, "close": 7.158, "volume": 452277.157, "close_time": 1763125199999, "quote_volume": 3207591.839031, "trades": 36409, "taker_buy_base": 196245.615, "taker_buy_quote": 1393112.471824 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 7.158, "high": 7.188, "low": 7.1, "close": 7.16, "volume": 387610.648, "close_time": 1763128799999, "quote_volume": 2771908.7629, "trades": 32172, "taker_buy_base": 203043.765, "taker_buy_quote": 1452851.452149 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 7.159, "high": 7.332, "low": 7.145, "close": 7.272, "volume": 500963.466, "close_time": 1763132399999, "quote_volume": 3632372.497492, "trades": 41667, "taker_buy_base": 303315.65, "taker_buy_quote": 2200002.400376 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 7.273, "high": 7.365, "low": 7.253, "close": 7.317, "volume": 596651.389, "close_time": 1763135999999, "quote_volume": 4362233.102307, "trades": 40043, "taker_buy_base": 379196.946, "taker_buy_quote": 2772706.603354 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 7.317, "high": 7.353, "low": 7.263, "close": 7.323, "volume": 293913.223, "close_time": 1763139599999, "quote_volume": 2148644.014137, "trades": 20055, "taker_buy_base": 188661.233, "taker_buy_quote": 1379574.715475 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 7.323, "high": 7.327, "low": 7.241, "close": 7.259, "volume": 242183.112, "close_time": 1763143199999, "quote_volume": 1764801.648297, "trades": 14298, "taker_buy_base": 90184.485, "taker_buy_quote": 657669.67634 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 7.258, "high": 7.34, "low": 7.245, "close": 7.287, "volume": 208470.74, "close_time": 1763146799999, "quote_volume": 1520462.746966, "trades": 14831, "taker_buy_base": 124759.971, "taker_buy_quote": 910258.799227 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 7.286, "high": 7.405, "low": 7.271, "close": 7.375, "volume": 227669.164, "close_time": 1763150399999, "quote_volume": 1674003.179028, "trades": 14531, "taker_buy_base": 159924.648, "taker_buy_quote": 1175820.015323 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 7.375, "high": 7.38, "low": 7.245, "close": 7.285, "volume": 178715.952, "close_time": 1763153999999, "quote_volume": 1309041.057063, "trades": 18287, "taker_buy_base": 93325.323, "taker_buy_quote": 684442.419811 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 7.286, "high": 7.36, "low": 7.273, "close": 7.333, "volume": 94470.376, "close_time": 1763157599999, "quote_volume": 691728.225115, "trades": 9447, "taker_buy_base": 46030.762, "taker_buy_quote": 337116.858545 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 7.333, "high": 7.355, "low": 7.226, "close": 7.253, "volume": 142162.805, "close_time": 1763161199999, "quote_volume": 1036048.131462, "trades": 9931, "taker_buy_base": 65346.774, "taker_buy_quote": 476328.225125 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 7.254, "high": 7.254, "low": 7.133, "close": 7.187, "volume": 169517.536, "close_time": 1763164799999, "quote_volume": 1219669.623307, "trades": 18454, "taker_buy_base": 78111.796, "taker_buy_quote": 561980.700243 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 7.187, "high": 7.257, "low": 7.183, "close": 7.236, "volume": 128707.305, "close_time": 1763168399999, "quote_volume": 930335.623885, "trades": 12465, "taker_buy_base": 76043.195, "taker_buy_quote": 549765.992512 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 7.235, "high": 7.253, "low": 7.166, "close": 7.246, "volume": 107333.854, "close_time": 1763171999999, "quote_volume": 773737.109619, "trades": 12029, "taker_buy_base": 47211.495, "taker_buy_quote": 340440.209715 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 7.246, "high": 7.292, "low": 7.222, "close": 7.292, "volume": 97285.967, "close_time": 1763175599999, "quote_volume": 705350.329814, "trades": 8114, "taker_buy_base": 51146.148, "taker_buy_quote": 370864.609436 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 7.292, "high": 7.331, "low": 7.243, "close": 7.265, "volume": 119707.408, "close_time": 1763179199999, "quote_volume": 872322.515013, "trades": 9886, "taker_buy_base": 57287.998, "taker_buy_quote": 417394.833684 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 7.265, "high": 7.313, "low": 7.257, "close": 7.259, "volume": 93376.434, "close_time": 1763182799999, "quote_volume": 680697.386901, "trades": 7876, "taker_buy_base": 53036.782, "taker_buy_quote": 386650.755159 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 7.259, "high": 7.343, "low": 7.259, "close": 7.326, "volume": 111350.249, "close_time": 1763186399999, "quote_volume": 812200.884482, "trades": 8564, "taker_buy_base": 68033.606, "taker_buy_quote": 496221.958181 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 7.326, "high": 7.363, "low": 7.275, "close": 7.278, "volume": 134084.2, "close_time": 1763189999999, "quote_volume": 982020.44581, "trades": 6985, "taker_buy_base": 61693.172, "taker_buy_quote": 452092.072826 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 7.277, "high": 7.285, "low": 7.247, "close": 7.283, "volume": 69020.199, "close_time": 1763193599999, "quote_volume": 501012.15132, "trades": 5606, "taker_buy_base": 32705.77, "taker_buy_quote": 237382.873016 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 7.283, "high": 7.287, "low": 7.181, "close": 7.215, "volume": 133917.218, "close_time": 1763197199999, "quote_volume": 969063.933117, "trades": 10524, "taker_buy_base": 67599.3, "taker_buy_quote": 489423.031934 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 7.215, "high": 7.283, "low": 7.203, "close": 7.209, "volume": 154315.352, "close_time": 1763200799999, "quote_volume": 1117517.870405, "trades": 8506, "taker_buy_base": 85722.212, "taker_buy_quote": 620670.980014 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 7.209, "high": 7.222, "low": 7.173, "close": 7.205, "volume": 117798.476, "close_time": 1763204399999, "quote_volume": 848001.485464, "trades": 7191, "taker_buy_base": 49798.388, "taker_buy_quote": 358528.105811 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 7.206, "high": 7.226, "low": 7.148, "close": 7.17, "volume": 77866.81, "close_time": 1763207999999, "quote_volume": 559689.411863, "trades": 6123, "taker_buy_base": 32423.002, "taker_buy_quote": 233003.628777 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 7.17, "high": 7.197, "low": 7.126, "close": 7.19, "volume": 105989.719, "close_time": 1763211599999, "quote_volume": 758447.820523, "trades": 9693, "taker_buy_base": 67717.887, "taker_buy_quote": 484657.332601 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 7.19, "high": 7.247, "low": 7.175, "close": 7.22, "volume": 195931.015, "close_time": 1763215199999, "quote_volume": 1413492.743964, "trades": 13062, "taker_buy_base": 105462.638, "taker_buy_quote": 760835.6754 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 7.221, "high": 7.242, "low": 7.2, "close": 7.216, "volume": 82853.935, "close_time": 1763218799999, "quote_volume": 598419.405137, "trades": 6569, "taker_buy_base": 37188.03, "taker_buy_quote": 268587.026685 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 7.216, "high": 7.223, "low": 7.184, "close": 7.206, "volume": 147568.865, "close_time": 1763222399999, "quote_volume": 1063048.506701, "trades": 8227, "taker_buy_base": 55048.562, "taker_buy_quote": 396654.328428 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 7.205, "high": 7.249, "low": 7.15, "close": 7.238, "volume": 180026.617, "close_time": 1763225999999, "quote_volume": 1294955.6057, "trades": 10880, "taker_buy_base": 75029.936, "taker_buy_quote": 539573.295144 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 7.239, "high": 7.252, "low": 7.193, "close": 7.224, "volume": 221186.385, "close_time": 1763229599999, "quote_volume": 1598087.825627, "trades": 11786, "taker_buy_base": 117451.389, "taker_buy_quote": 848772.536869 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 7.224, "high": 7.224, "low": 7.165, "close": 7.194, "volume": 136070.172, "close_time": 1763233199999, "quote_volume": 978833.56882, "trades": 6322, "taker_buy_base": 54916.777, "taker_buy_quote": 395132.591974 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 7.194, "high": 7.209, "low": 7.187, "close": 7.194, "volume": 52254.102, "close_time": 1763236799999, "quote_volume": 376145.33397, "trades": 3585, "taker_buy_base": 24393.842, "taker_buy_quote": 175550.957959 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 7.194, "high": 7.194, "low": 7.155, "close": 7.166, "volume": 129722.714, "close_time": 1763240399999, "quote_volume": 931037.567394, "trades": 6027, "taker_buy_base": 62086.295, "taker_buy_quote": 445650.890231 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 7.165, "high": 7.237, "low": 7.163, "close": 7.178, "volume": 60263.608, "close_time": 1763243999999, "quote_volume": 433929.668711, "trades": 6266, "taker_buy_base": 31403.337, "taker_buy_quote": 226024.440895 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 7.177, "high": 7.213, "low": 7.165, "close": 7.204, "volume": 49058.425, "close_time": 1763247599999, "quote_volume": 352645.965901, "trades": 4236, "taker_buy_base": 20747.43, "taker_buy_quote": 149136.898296 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 7.205, "high": 7.224, "low": 7.187, "close": 7.211, "volume": 141306.059, "close_time": 1763251199999, "quote_volume": 1018240.725551, "trades": 5727, "taker_buy_base": 38664.395, "taker_buy_quote": 278749.986807 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 7.21, "high": 7.211, "low": 7.091, "close": 7.123, "volume": 282311.112, "close_time": 1763254799999, "quote_volume": 2015818.965409, "trades": 10727, "taker_buy_base": 128007.009, "taker_buy_quote": 910866.696826 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 7.122, "high": 7.156, "low": 7.075, "close": 7.146, "volume": 184876.53, "close_time": 1763258399999, "quote_volume": 1315006.028274, "trades": 15216, "taker_buy_base": 85063.45, "taker_buy_quote": 605101.364115 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 7.145, "high": 7.222, "low": 7.133, "close": 7.222, "volume": 132911.424, "close_time": 1763261999999, "quote_volume": 956266.290709, "trades": 9111, "taker_buy_base": 78965.876, "taker_buy_quote": 568239.295989 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 7.221, "high": 7.227, "low": 7.195, "close": 7.211, "volume": 136561.076, "close_time": 1763265599999, "quote_volume": 984282.52734, "trades": 6400, "taker_buy_base": 82367.146, "taker_buy_quote": 593732.298509 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 7.21, "high": 7.211, "low": 7.164, "close": 7.199, "volume": 95755.252, "close_time": 1763269199999, "quote_volume": 687602.750537, "trades": 5535, "taker_buy_base": 45303.365, "taker_buy_quote": 325280.467143 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 7.199, "high": 7.222, "low": 7.17, "close": 7.184, "volume": 151505.186, "close_time": 1763272799999, "quote_volume": 1090397.554988, "trades": 6871, "taker_buy_base": 75869.777, "taker_buy_quote": 546292.492209 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 7.184, "high": 7.203, "low": 7.166, "close": 7.171, "volume": 66760.196, "close_time": 1763276399999, "quote_volume": 479808.069707, "trades": 4823, "taker_buy_base": 30465.403, "taker_buy_quote": 218964.909661 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 7.172, "high": 7.22, "low": 7.167, "close": 7.217, "volume": 36203.793, "close_time": 1763279999999, "quote_volume": 260503.491612, "trades": 3811, "taker_buy_base": 18425.459, "taker_buy_quote": 132586.261569 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 7.218, "high": 7.222, "low": 7.167, "close": 7.191, "volume": 63922.106, "close_time": 1763283599999, "quote_volume": 459609.590759, "trades": 4663, "taker_buy_base": 31427.094, "taker_buy_quote": 226037.289461 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 7.191, "high": 7.213, "low": 7.148, "close": 7.213, "volume": 84056.254, "close_time": 1763287199999, "quote_volume": 603658.431734, "trades": 6584, "taker_buy_base": 43248.606, "taker_buy_quote": 310651.233376 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 7.213, "high": 7.215, "low": 7.176, "close": 7.181, "volume": 86813.468, "close_time": 1763290799999, "quote_volume": 624909.66658, "trades": 5037, "taker_buy_base": 41310.296, "taker_buy_quote": 297316.686904 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 7.181, "high": 7.183, "low": 7.032, "close": 7.055, "volume": 205260.44, "close_time": 1763294399999, "quote_volume": 1452880.600025, "trades": 18053, "taker_buy_base": 121125.945, "taker_buy_quote": 856838.206655 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 7.054, "high": 7.075, "low": 7.0, "close": 7.041, "volume": 158884.167, "close_time": 1763297999999, "quote_volume": 1117574.622102, "trades": 11690, "taker_buy_base": 74370.619, "taker_buy_quote": 523441.144704 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 7.041, "high": 7.07, "low": 6.984, "close": 7.022, "volume": 232370.895, "close_time": 1763301599999, "quote_volume": 1633021.161056, "trades": 11547, "taker_buy_base": 81665.862, "taker_buy_quote": 573705.430555 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 7.023, "high": 7.138, "low": 7.015, "close": 7.135, "volume": 146058.995, "close_time": 1763305199999, "quote_volume": 1033194.566503, "trades": 8829, "taker_buy_base": 82320.989, "taker_buy_quote": 582775.321428 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 7.135, "high": 7.17, "low": 7.013, "close": 7.033, "volume": 205351.194, "close_time": 1763308799999, "quote_volume": 1452571.288835, "trades": 17200, "taker_buy_base": 84049.823, "taker_buy_quote": 594382.034515 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 7.033, "high": 7.1, "low": 6.973, "close": 7.001, "volume": 200344.596, "close_time": 1763312399999, "quote_volume": 1409682.213624, "trades": 20399, "taker_buy_base": 75905.178, "taker_buy_quote": 534236.245124 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 7.0, "high": 7.032, "low": 6.931, "close": 6.998, "volume": 243276.453, "close_time": 1763315999999, "quote_volume": 1697386.904714, "trades": 20171, "taker_buy_base": 125634.443, "taker_buy_quote": 876521.58175 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 6.997, "high": 7.101, "low": 6.951, "close": 6.989, "volume": 263904.842, "close_time": 1763319599999, "quote_volume": 1852320.552545, "trades": 20007, "taker_buy_base": 144689.125, "taker_buy_quote": 1016031.545638 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 6.989, "high": 7.054, "low": 6.98, "close": 6.987, "volume": 102712.566, "close_time": 1763323199999, "quote_volume": 720661.637537, "trades": 8421, "taker_buy_base": 47379.549, "taker_buy_quote": 332466.91669 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 6.988, "high": 7.048, "low": 6.978, "close": 6.996, "volume": 48847.315, "close_time": 1763326799999, "quote_volume": 342691.467983, "trades": 4446, "taker_buy_base": 27808.203, "taker_buy_quote": 195101.596652 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 6.996, "high": 7.046, "low": 6.956, "close": 7.024, "volume": 127262.296, "close_time": 1763330399999, "quote_volume": 890850.68069, "trades": 9505, "taker_buy_base": 75770.132, "taker_buy_quote": 530567.027071 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 7.024, "high": 7.058, "low": 6.983, "close": 7.026, "volume": 216242.036, "close_time": 1763333999999, "quote_volume": 1516270.231674, "trades": 10177, "taker_buy_base": 68316.599, "taker_buy_quote": 479565.610572 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 7.027, "high": 7.082, "low": 6.954, "close": 7.063, "volume": 373984.555, "close_time": 1763337599999, "quote_volume": 2631775.695641, "trades": 21869, "taker_buy_base": 173920.151, "taker_buy_quote": 1223968.631381 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 7.063, "high": 7.11, "low": 6.98, "close": 7.08, "volume": 199542.538, "close_time": 1763341199999, "quote_volume": 1404564.886654, "trades": 15360, "taker_buy_base": 106770.714, "taker_buy_quote": 752007.253944 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 7.08, "high": 7.098, "low": 7.039, "close": 7.069, "volume": 119614.777, "close_time": 1763344799999, "quote_volume": 845045.530568, "trades": 6493, "taker_buy_base": 69980.834, "taker_buy_quote": 494332.725806 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 7.069, "high": 7.114, "low": 7.061, "close": 7.074, "volume": 99154.949, "close_time": 1763348399999, "quote_volume": 703190.549928, "trades": 6233, "taker_buy_base": 57661.641, "taker_buy_quote": 408890.925909 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 7.075, "high": 7.11, "low": 7.059, "close": 7.064, "volume": 65006.055, "close_time": 1763351999999, "quote_volume": 460475.015406, "trades": 4325, "taker_buy_base": 36661.055, "taker_buy_quote": 259721.769575 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 7.065, "high": 7.074, "low": 7.012, "close": 7.022, "volume": 118945.746, "close_time": 1763355599999, "quote_volume": 836517.55992, "trades": 6367, "taker_buy_base": 52930.048, "taker_buy_quote": 372306.790975 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 7.023, "high": 7.056, "low": 7.016, "close": 7.046, "volume": 93347.094, "close_time": 1763359199999, "quote_volume": 656503.905358, "trades": 5341, "taker_buy_base": 44779.485, "taker_buy_quote": 314889.334298 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 7.046, "high": 7.056, "low": 7.025, "close": 7.047, "volume": 103502.886, "close_time": 1763362799999, "quote_volume": 728939.430419, "trades": 4496, "taker_buy_base": 53843.441, "taker_buy_quote": 379247.269133 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 7.048, "high": 7.057, "low": 7.021, "close": 7.043, "volume": 114324.906, "close_time": 1763366399999, "quote_volume": 804638.615917, "trades": 5791, "taker_buy_base": 54528.384, "taker_buy_quote": 383719.776214 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 7.043, "high": 7.116, "low": 7.04, "close": 7.046, "volume": 115590.589, "close_time": 1763369999999, "quote_volume": 817751.705302, "trades": 7342, "taker_buy_base": 73442.653, "taker_buy_quote": 519681.728836 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 7.046, "high": 7.09, "low": 7.027, "close": 7.063, "volume": 94828.688, "close_time": 1763373599999, "quote_volume": 669693.134803, "trades": 5831, "taker_buy_base": 58841.576, "taker_buy_quote": 415624.798932 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 7.062, "high": 7.103, "low": 7.061, "close": 7.069, "volume": 83988.323, "close_time": 1763377199999, "quote_volume": 594598.031388, "trades": 5486, "taker_buy_base": 48952.138, "taker_buy_quote": 346497.398051 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 7.07, "high": 7.098, "low": 7.049, "close": 7.058, "volume": 86369.273, "close_time": 1763380799999, "quote_volume": 610959.807603, "trades": 5452, "taker_buy_base": 43827.361, "taker_buy_quote": 310128.187527 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 7.058, "high": 7.058, "low": 7.025, "close": 7.051, "volume": 141105.209, "close_time": 1763384399999, "quote_volume": 993500.922152, "trades": 7118, "taker_buy_base": 49050.486, "taker_buy_quote": 345338.247665 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 7.052, "high": 7.058, "low": 6.945, "close": 7.004, "volume": 383156.112, "close_time": 1763387999999, "quote_volume": 2688844.946435, "trades": 20660, "taker_buy_base": 163220.383, "taker_buy_quote": 1144969.743492 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 7.003, "high": 7.15, "low": 6.985, "close": 7.101, "volume": 454179.246, "close_time": 1763391599999, "quote_volume": 3215031.707403, "trades": 34758, "taker_buy_base": 245145.843, "taker_buy_quote": 1735195.531755 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 7.102, "high": 7.227, "low": 7.089, "close": 7.118, "volume": 453837.918, "close_time": 1763395199999, "quote_volume": 3241840.024118, "trades": 33303, "taker_buy_base": 228784.161, "taker_buy_quote": 1635159.48839 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 7.118, "high": 7.185, "low": 7.042, "close": 7.163, "volume": 380084.618, "close_time": 1763398799999, "quote_volume": 2702009.638605, "trades": 26607, "taker_buy_base": 196385.312, "taker_buy_quote": 1397989.811251 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 7.163, "high": 7.172, "low": 6.982, "close": 7.017, "volume": 268205.871, "close_time": 1763402399999, "quote_volume": 1892379.872135, "trades": 17039, "taker_buy_base": 101984.51, "taker_buy_quote": 719730.91993 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 7.016, "high": 7.071, "low": 6.833, "close": 6.934, "volume": 639153.975, "close_time": 1763405999999, "quote_volume": 4438440.180179, "trades": 36752, "taker_buy_base": 312612.066, "taker_buy_quote": 2170837.709271 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 6.934, "high": 6.979, "low": 6.89, "close": 6.905, "volume": 487027.506, "close_time": 1763409599999, "quote_volume": 3377397.660137, "trades": 24677, "taker_buy_base": 195094.321, "taker_buy_quote": 1353235.645015 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 6.905, "high": 6.941, "low": 6.827, "close": 6.883, "volume": 308657.078, "close_time": 1763413199999, "quote_volume": 2126670.165161, "trades": 22873, "taker_buy_base": 123846.463, "taker_buy_quote": 853570.515118 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 6.884, "high": 6.907, "low": 6.746, "close": 6.824, "volume": 345315.254, "close_time": 1763416799999, "quote_volume": 2357441.473651, "trades": 16822, "taker_buy_base": 124239.138, "taker_buy_quote": 848478.981339 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 6.825, "high": 6.874, "low": 6.787, "close": 6.866, "volume": 129279.686, "close_time": 1763420399999, "quote_volume": 884271.964744, "trades": 7210, "taker_buy_base": 64179.89, "taker_buy_quote": 439295.068778 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 6.867, "high": 6.932, "low": 6.851, "close": 6.921, "volume": 119601.739, "close_time": 1763423999999, "quote_volume": 822935.615032, "trades": 6308, "taker_buy_base": 84674.743, "taker_buy_quote": 582811.079456 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 6.921, "high": 6.923, "low": 6.783, "close": 6.896, "volume": 201105.657, "close_time": 1763427599999, "quote_volume": 1379883.301732, "trades": 10557, "taker_buy_base": 86292.294, "taker_buy_quote": 592340.411945 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 6.896, "high": 6.944, "low": 6.857, "close": 6.877, "volume": 153332.528, "close_time": 1763431199999, "quote_volume": 1057268.712268, "trades": 10104, "taker_buy_base": 86362.196, "taker_buy_quote": 595664.176025 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 6.876, "high": 6.981, "low": 6.819, "close": 6.907, "volume": 294637.137, "close_time": 1763434799999, "quote_volume": 2034750.517955, "trades": 15259, "taker_buy_base": 133747.681, "taker_buy_quote": 924486.24756 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 6.907, "high": 6.987, "low": 6.857, "close": 6.96, "volume": 268076.305, "close_time": 1763438399999, "quote_volume": 1855796.906584, "trades": 14327, "taker_buy_base": 129823.594, "taker_buy_quote": 899889.50867 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 6.961, "high": 6.994, "low": 6.89, "close": 6.987, "volume": 177534.01, "close_time": 1763441999999, "quote_volume": 1232318.977248, "trades": 11889, "taker_buy_base": 87787.769, "taker_buy_quote": 610147.890719 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 6.987, "high": 7.042, "low": 6.957, "close": 6.973, "volume": 207404.873, "close_time": 1763445599999, "quote_volume": 1451445.077933, "trades": 8944, "taker_buy_base": 140465.754, "taker_buy_quote": 983022.862335 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 6.974, "high": 6.985, "low": 6.924, "close": 6.929, "volume": 201763.454, "close_time": 1763449199999, "quote_volume": 1404009.1419, "trades": 7334, "taker_buy_base": 85335.19, "taker_buy_quote": 594196.711236 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 6.928, "high": 7.028, "low": 6.914, "close": 6.996, "volume": 311623.279, "close_time": 1763452799999, "quote_volume": 2177751.20633, "trades": 12852, "taker_buy_base": 201959.804, "taker_buy_quote": 1411220.580986 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 6.996, "high": 7.033, "low": 6.974, "close": 6.981, "volume": 121184.31, "close_time": 1763456399999, "quote_volume": 848612.389449, "trades": 8318, "taker_buy_base": 54361.91, "taker_buy_quote": 380764.598356 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 6.981, "high": 7.0, "low": 6.95, "close": 6.96, "volume": 242587.774, "close_time": 1763459999999, "quote_volume": 1690267.341542, "trades": 7722, "taker_buy_base": 91304.267, "taker_buy_quote": 636224.566179 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 6.96, "high": 6.963, "low": 6.921, "close": 6.961, "volume": 106636.505, "close_time": 1763463599999, "quote_volume": 740387.380707, "trades": 5797, "taker_buy_base": 39174.732, "taker_buy_quote": 271856.811414 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 6.961, "high": 6.969, "low": 6.921, "close": 6.95, "volume": 66151.746, "close_time": 1763467199999, "quote_volume": 459672.831263, "trades": 3854, "taker_buy_base": 22801.114, "taker_buy_quote": 158440.216861 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 6.951, "high": 6.975, "low": 6.918, "close": 6.952, "volume": 66686.437, "close_time": 1763470799999, "quote_volume": 463198.934654, "trades": 4547, "taker_buy_base": 29059.042, "taker_buy_quote": 201956.300206 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 6.952, "high": 6.952, "low": 6.884, "close": 6.936, "volume": 133446.623, "close_time": 1763474399999, "quote_volume": 923178.723426, "trades": 6389, "taker_buy_base": 64095.701, "taker_buy_quote": 443426.61934 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 6.936, "high": 6.989, "low": 6.892, "close": 6.892, "volume": 147945.786, "close_time": 1763477999999, "quote_volume": 1028152.739112, "trades": 11437, "taker_buy_base": 85788.818, "taker_buy_quote": 596490.633541 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 6.891, "high": 7.01, "low": 6.862, "close": 7.0, "volume": 439773.125, "close_time": 1763481599999, "quote_volume": 3063761.070062, "trades": 18862, "taker_buy_base": 216068.248, "taker_buy_quote": 1505759.737599 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 7.001, "high": 7.153, "low": 6.997, "close": 7.085, "volume": 514656.954, "close_time": 1763485199999, "quote_volume": 3639478.925059, "trades": 16565, "taker_buy_base": 253220.015, "taker_buy_quote": 1790023.380131 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 7.085, "high": 7.089, "low": 7.021, "close": 7.07, "volume": 183845.774, "close_time": 1763488799999, "quote_volume": 1297806.601734, "trades": 7087, "taker_buy_base": 81994.023, "taker_buy_quote": 578943.13971 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 7.07, "high": 7.114, "low": 7.061, "close": 7.096, "volume": 122751.748, "close_time": 1763492399999, "quote_volume": 870147.06445, "trades": 7090, "taker_buy_base": 70241.075, "taker_buy_quote": 497876.281523 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 7.096, "high": 7.13, "low": 7.076, "close": 7.094, "volume": 101415.229, "close_time": 1763495999999, "quote_volume": 720282.193722, "trades": 4696, "taker_buy_base": 48475.694, "taker_buy_quote": 344520.966143 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 7.093, "high": 7.099, "low": 7.055, "close": 7.057, "volume": 73994.111, "close_time": 1763499599999, "quote_volume": 523136.960777, "trades": 3521, "taker_buy_base": 26641.652, "taker_buy_quote": 188514.04081 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 7.057, "high": 7.075, "low": 7.022, "close": 7.027, "volume": 70027.35, "close_time": 1763503199999, "quote_volume": 493691.342746, "trades": 3224, "taker_buy_base": 32036.788, "taker_buy_quote": 225902.332754 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 7.027, "high": 7.119, "low": 7.023, "close": 7.106, "volume": 68274.315, "close_time": 1763506799999, "quote_volume": 483579.204909, "trades": 3096, "taker_buy_base": 39777.154, "taker_buy_quote": 281767.371485 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 7.108, "high": 7.15, "low": 7.101, "close": 7.141, "volume": 154777.352, "close_time": 1763510399999, "quote_volume": 1103623.14423, "trades": 5235, "taker_buy_base": 96940.551, "taker_buy_quote": 691261.314371 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 7.14, "high": 7.143, "low": 7.057, "close": 7.13, "volume": 146266.179, "close_time": 1763513999999, "quote_volume": 1039034.22269, "trades": 8856, "taker_buy_base": 87334.793, "taker_buy_quote": 620464.931699 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 7.131, "high": 7.141, "low": 7.069, "close": 7.088, "volume": 93390.502, "close_time": 1763517599999, "quote_volume": 664457.737474, "trades": 6175, "taker_buy_base": 55598.45, "taker_buy_quote": 395662.094129 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 7.089, "high": 7.121, "low": 7.071, "close": 7.085, "volume": 82899.744, "close_time": 1763521199999, "quote_volume": 588441.927786, "trades": 4429, "taker_buy_base": 46519.182, "taker_buy_quote": 330201.554737 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 7.084, "high": 7.096, "low": 7.011, "close": 7.022, "volume": 82714.595, "close_time": 1763524799999, "quote_volume": 583198.679751, "trades": 4128, "taker_buy_base": 41024.707, "taker_buy_quote": 289456.377307 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 7.022, "high": 7.078, "low": 7.012, "close": 7.067, "volume": 84171.805, "close_time": 1763528399999, "quote_volume": 592347.579925, "trades": 4970, "taker_buy_base": 42079.341, "taker_buy_quote": 296238.533156 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 7.066, "high": 7.067, "low": 6.923, "close": 6.973, "volume": 230118.483, "close_time": 1763531999999, "quote_volume": 1606633.326496, "trades": 10125, "taker_buy_base": 99480.173, "taker_buy_quote": 694218.822467 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 6.974, "high": 7.042, "low": 6.95, "close": 7.032, "volume": 132372.062, "close_time": 1763535599999, "quote_volume": 924409.711655, "trades": 6116, "taker_buy_base": 81088.648, "taker_buy_quote": 566252.054754 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 7.031, "high": 7.103, "low": 7.019, "close": 7.07, "volume": 159318.263, "close_time": 1763539199999, "quote_volume": 1126292.441988, "trades": 5087, "taker_buy_base": 93879.444, "taker_buy_quote": 663536.570132 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 7.07, "high": 7.078, "low": 7.018, "close": 7.063, "volume": 103470.297, "close_time": 1763542799999, "quote_volume": 729701.788996, "trades": 5671, "taker_buy_base": 58157.69, "taker_buy_quote": 410089.877638 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 7.063, "high": 7.068, "low": 7.017, "close": 7.037, "volume": 101302.164, "close_time": 1763546399999, "quote_volume": 713153.681625, "trades": 5636, "taker_buy_base": 36202.756, "taker_buy_quote": 254853.116139 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 7.037, "high": 7.052, "low": 7.0, "close": 7.013, "volume": 56345.544, "close_time": 1763549999999, "quote_volume": 395639.091786, "trades": 3323, "taker_buy_base": 20269.729, "taker_buy_quote": 142406.99578 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 7.012, "high": 7.018, "low": 6.99, "close": 6.991, "volume": 27111.86, "close_time": 1763553599999, "quote_volume": 189894.754693, "trades": 2356, "taker_buy_base": 10551.838, "taker_buy_quote": 73940.374072 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 6.991, "high": 7.042, "low": 6.988, "close": 7.035, "volume": 104514.121, "close_time": 1763557199999, "quote_volume": 732665.358298, "trades": 3951, "taker_buy_base": 40031.04, "taker_buy_quote": 280713.744418 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 7.034, "high": 7.041, "low": 6.955, "close": 6.967, "volume": 137636.826, "close_time": 1763560799999, "quote_volume": 962754.971772, "trades": 4975, "taker_buy_base": 50291.912, "taker_buy_quote": 352139.015927 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 6.967, "high": 7.005, "low": 6.922, "close": 6.968, "volume": 176045.974, "close_time": 1763564399999, "quote_volume": 1225318.423577, "trades": 11230, "taker_buy_base": 66997.668, "taker_buy_quote": 466512.471722 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 6.968, "high": 7.035, "low": 6.785, "close": 6.808, "volume": 453770.591, "close_time": 1763567999999, "quote_volume": 3116586.350855, "trades": 24613, "taker_buy_base": 184887.225, "taker_buy_quote": 1270193.203129 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 6.807, "high": 6.832, "low": 6.7, "close": 6.729, "volume": 652467.202, "close_time": 1763571599999, "quote_volume": 4413354.229363, "trades": 28908, "taker_buy_base": 321802.454, "taker_buy_quote": 2175478.077489 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 6.728, "high": 6.749, "low": 6.61, "close": 6.658, "volume": 521057.169, "close_time": 1763575199999, "quote_volume": 3474490.140011, "trades": 27442, "taker_buy_base": 236241.732, "taker_buy_quote": 1575989.871269 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 6.657, "high": 6.699, "low": 6.602, "close": 6.66, "volume": 330418.778, "close_time": 1763578799999, "quote_volume": 2193955.10789, "trades": 18709, "taker_buy_base": 165874.089, "taker_buy_quote": 1101859.659673 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 6.661, "high": 6.692, "low": 6.617, "close": 6.65, "volume": 191499.115, "close_time": 1763582399999, "quote_volume": 1272412.770933, "trades": 11081, "taker_buy_base": 72471.732, "taker_buy_quote": 481590.101309 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 6.651, "high": 6.737, "low": 6.629, "close": 6.727, "volume": 98237.646, "close_time": 1763585999999, "quote_volume": 657305.183145, "trades": 7700, "taker_buy_base": 48006.55, "taker_buy_quote": 321380.340154 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 6.728, "high": 6.819, "low": 6.709, "close": 6.793, "volume": 177716.004, "close_time": 1763589599999, "quote_volume": 1205604.342709, "trades": 12144, "taker_buy_base": 114966.356, "taker_buy_quote": 780134.848866 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 6.793, "high": 6.826, "low": 6.759, "close": 6.822, "volume": 69490.845, "close_time": 1763593199999, "quote_volume": 471967.145847, "trades": 4109, "taker_buy_base": 34758.532, "taker_buy_quote": 236079.419909 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 6.822, "high": 6.873, "low": 6.822, "close": 6.871, "volume": 82066.954, "close_time": 1763596799999, "quote_volume": 562801.68147, "trades": 4733, "taker_buy_base": 46856.194, "taker_buy_quote": 321213.121542 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 6.871, "high": 6.908, "low": 6.847, "close": 6.883, "volume": 112022.932, "close_time": 1763600399999, "quote_volume": 771630.905741, "trades": 4823, "taker_buy_base": 62685.94, "taker_buy_quote": 431771.192021 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 6.882, "high": 6.908, "low": 6.873, "close": 6.904, "volume": 71357.913, "close_time": 1763603999999, "quote_volume": 492043.278575, "trades": 3673, "taker_buy_base": 35783.385, "taker_buy_quote": 246766.937278 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 6.904, "high": 6.943, "low": 6.9, "close": 6.934, "volume": 91833.353, "close_time": 1763607599999, "quote_volume": 635459.694624, "trades": 4640, "taker_buy_base": 50298.206, "taker_buy_quote": 347999.806574 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 6.935, "high": 6.944, "low": 6.917, "close": 6.919, "volume": 66702.279, "close_time": 1763611199999, "quote_volume": 462382.896542, "trades": 3149, "taker_buy_base": 36317.429, "taker_buy_quote": 251772.286558 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 6.919, "high": 6.953, "low": 6.888, "close": 6.948, "volume": 82086.942, "close_time": 1763614799999, "quote_volume": 567835.916194, "trades": 4308, "taker_buy_base": 32673.559, "taker_buy_quote": 225941.378266 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 6.948, "high": 6.957, "low": 6.905, "close": 6.92, "volume": 92039.323, "close_time": 1763618399999, "quote_volume": 637397.064759, "trades": 3846, "taker_buy_base": 37657.675, "taker_buy_quote": 260729.259815 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 6.92, "high": 6.94, "low": 6.89, "close": 6.905, "volume": 47235.918, "close_time": 1763621999999, "quote_volume": 326839.576279, "trades": 3296, "taker_buy_base": 19573.549, "taker_buy_quote": 135433.590748 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 6.906, "high": 6.926, "low": 6.889, "close": 6.916, "volume": 77841.245, "close_time": 1763625599999, "quote_volume": 537543.572701, "trades": 3517, "taker_buy_base": 38633.482, "taker_buy_quote": 266777.641953 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 6.917, "high": 6.923, "low": 6.885, "close": 6.895, "volume": 100921.377, "close_time": 1763629199999, "quote_volume": 696054.994626, "trades": 3542, "taker_buy_base": 27149.14, "taker_buy_quote": 187262.759958 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 6.895, "high": 6.902, "low": 6.843, "close": 6.862, "volume": 123240.257, "close_time": 1763632799999, "quote_volume": 846718.75662, "trades": 4860, "taker_buy_base": 34817.569, "taker_buy_quote": 239277.713169 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 6.863, "high": 6.877, "low": 6.846, "close": 6.855, "volume": 60899.061, "close_time": 1763636399999, "quote_volume": 417655.214787, "trades": 3561, "taker_buy_base": 23370.859, "taker_buy_quote": 160304.560074 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 6.855, "high": 6.861, "low": 6.819, "close": 6.82, "volume": 113813.699, "close_time": 1763639999999, "quote_volume": 777802.065633, "trades": 4709, "taker_buy_base": 48826.869, "taker_buy_quote": 333561.523535 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 6.82, "high": 6.872, "low": 6.782, "close": 6.856, "volume": 282505.677, "close_time": 1763643599999, "quote_volume": 1924747.34861, "trades": 8110, "taker_buy_base": 195911.478, "taker_buy_quote": 1334332.575899 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 6.855, "high": 6.901, "low": 6.819, "close": 6.837, "volume": 165446.754, "close_time": 1763647199999, "quote_volume": 1132808.9255, "trades": 11186, "taker_buy_base": 72715.699, "taker_buy_quote": 498024.527686 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 6.837, "high": 6.886, "low": 6.756, "close": 6.851, "volume": 365978.235, "close_time": 1763650799999, "quote_volume": 2504053.316718, "trades": 16546, "taker_buy_base": 128121.145, "taker_buy_quote": 876551.927124 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 6.851, "high": 6.855, "low": 6.751, "close": 6.758, "volume": 216180.413, "close_time": 1763654399999, "quote_volume": 1469557.131649, "trades": 11044, "taker_buy_base": 93839.948, "taker_buy_quote": 637919.268841 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 6.758, "high": 6.766, "low": 6.577, "close": 6.613, "volume": 676332.485, "close_time": 1763657999999, "quote_volume": 4498144.799082, "trades": 40430, "taker_buy_base": 422666.954, "taker_buy_quote": 2809087.562926 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 6.612, "high": 6.681, "low": 6.546, "close": 6.673, "volume": 429049.145, "close_time": 1763661599999, "quote_volume": 2834788.479353, "trades": 29007, "taker_buy_base": 204832.717, "taker_buy_quote": 1354201.840355 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 6.672, "high": 6.684, "low": 6.584, "close": 6.597, "volume": 233988.136, "close_time": 1763665199999, "quote_volume": 1549753.992683, "trades": 11950, "taker_buy_base": 110378.408, "taker_buy_quote": 729972.223442 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 6.596, "high": 6.661, "low": 6.571, "close": 6.652, "volume": 223052.46, "close_time": 1763668799999, "quote_volume": 1475438.68482, "trades": 10853, "taker_buy_base": 138771.267, "taker_buy_quote": 918223.528459 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 6.652, "high": 6.667, "low": 6.619, "close": 6.642, "volume": 188706.442, "close_time": 1763672399999, "quote_volume": 1254080.238152, "trades": 6652, "taker_buy_base": 95269.682, "taker_buy_quote": 633254.620241 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 6.641, "high": 6.706, "low": 6.64, "close": 6.686, "volume": 106270.8, "close_time": 1763675999999, "quote_volume": 709262.819595, "trades": 5497, "taker_buy_base": 49755.688, "taker_buy_quote": 331972.955928 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 6.687, "high": 6.777, "low": 6.686, "close": 6.772, "volume": 153664.123, "close_time": 1763679599999, "quote_volume": 1035874.28056, "trades": 5369, "taker_buy_base": 85770.893, "taker_buy_quote": 578325.721047 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 6.772, "high": 6.777, "low": 6.65, "close": 6.664, "volume": 190940.622, "close_time": 1763683199999, "quote_volume": 1280653.889555, "trades": 7092, "taker_buy_base": 54308.572, "taker_buy_quote": 364434.746875 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 6.664, "high": 6.73, "low": 6.661, "close": 6.712, "volume": 69388.754, "close_time": 1763686799999, "quote_volume": 464677.758298, "trades": 5978, "taker_buy_base": 40190.999, "taker_buy_quote": 269174.945008 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 6.713, "high": 6.744, "low": 6.683, "close": 6.698, "volume": 72918.073, "close_time": 1763690399999, "quote_volume": 489086.016932, "trades": 4899, "taker_buy_base": 37016.85, "taker_buy_quote": 248376.21939 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 6.698, "high": 6.698, "low": 6.588, "close": 6.607, "volume": 162945.605, "close_time": 1763693999999, "quote_volume": 1082798.525247, "trades": 11222, "taker_buy_base": 72388.335, "taker_buy_quote": 480980.381362 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 6.607, "high": 6.671, "low": 6.602, "close": 6.625, "volume": 129898.528, "close_time": 1763697599999, "quote_volume": 861837.276251, "trades": 9692, "taker_buy_base": 54443.534, "taker_buy_quote": 361158.881501 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 6.624, "high": 6.658, "low": 6.581, "close": 6.652, "volume": 86058.752, "close_time": 1763701199999, "quote_volume": 569531.382612, "trades": 6256, "taker_buy_base": 41908.517, "taker_buy_quote": 277510.468912 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 6.651, "high": 6.671, "low": 6.612, "close": 6.627, "volume": 43763.821, "close_time": 1763704799999, "quote_volume": 290910.358715, "trades": 4996, "taker_buy_base": 20982.061, "taker_buy_quote": 139510.398683 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 6.628, "high": 6.653, "low": 6.583, "close": 6.596, "volume": 65985.247, "close_time": 1763708399999, "quote_volume": 436462.970916, "trades": 6358, "taker_buy_base": 33985.766, "taker_buy_quote": 224711.742862 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 6.596, "high": 6.619, "low": 5.661, "close": 6.325, "volume": 1668982.17, "close_time": 1763711999999, "quote_volume": 10441241.975456, "trades": 92897, "taker_buy_base": 675863.809, "taker_buy_quote": 4238200.00889 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 6.324, "high": 6.429, "low": 6.283, "close": 6.341, "volume": 551834.803, "close_time": 1763715599999, "quote_volume": 3509440.126003, "trades": 37769, "taker_buy_base": 268684.461, "taker_buy_quote": 1708149.471987 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 6.341, "high": 6.395, "low": 6.263, "close": 6.267, "volume": 220855.003, "close_time": 1763719199999, "quote_volume": 1394823.842393, "trades": 16088, "taker_buy_base": 85235.683, "taker_buy_quote": 538238.107223 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 6.267, "high": 6.344, "low": 6.243, "close": 6.27, "volume": 201523.614, "close_time": 1763722799999, "quote_volume": 1267196.373377, "trades": 15248, "taker_buy_base": 98224.81, "taker_buy_quote": 617723.080779 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 6.269, "high": 6.319, "low": 6.161, "close": 6.169, "volume": 300416.215, "close_time": 1763726399999, "quote_volume": 1874862.181748, "trades": 12577, "taker_buy_base": 105312.443, "taker_buy_quote": 655807.27311 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 6.17, "high": 6.282, "low": 6.04, "close": 6.248, "volume": 610578.424, "close_time": 1763729999999, "quote_volume": 3766090.116477, "trades": 28658, "taker_buy_base": 320134.933, "taker_buy_quote": 1975500.120988 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 6.248, "high": 6.309, "low": 6.226, "close": 6.259, "volume": 269375.872, "close_time": 1763733599999, "quote_volume": 1688870.42019, "trades": 14750, "taker_buy_base": 178885.632, "taker_buy_quote": 1121780.40648 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 6.259, "high": 6.314, "low": 6.214, "close": 6.288, "volume": 264418.776, "close_time": 1763737199999, "quote_volume": 1658222.578646, "trades": 16854, "taker_buy_base": 149910.007, "taker_buy_quote": 939935.756536 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 6.288, "high": 6.301, "low": 6.15, "close": 6.194, "volume": 232548.647, "close_time": 1763740799999, "quote_volume": 1442853.3608, "trades": 16643, "taker_buy_base": 114658.381, "taker_buy_quote": 711574.148352 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 6.194, "high": 6.313, "low": 6.128, "close": 6.313, "volume": 256384.499, "close_time": 1763744399999, "quote_volume": 1590246.182646, "trades": 18338, "taker_buy_base": 144749.177, "taker_buy_quote": 898441.282561 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 6.314, "high": 6.379, "low": 6.292, "close": 6.327, "volume": 265129.691, "close_time": 1763747999999, "quote_volume": 1682774.164293, "trades": 14475, "taker_buy_base": 163260.284, "taker_buy_quote": 1036438.337151 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 6.328, "high": 6.378, "low": 6.231, "close": 6.33, "volume": 236248.277, "close_time": 1763751599999, "quote_volume": 1489903.676774, "trades": 12660, "taker_buy_base": 129080.574, "taker_buy_quote": 814404.407378 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 6.33, "high": 6.374, "low": 6.315, "close": 6.328, "volume": 119170.285, "close_time": 1763755199999, "quote_volume": 755888.984508, "trades": 7768, "taker_buy_base": 55111.463, "taker_buy_quote": 349649.348168 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 6.327, "high": 6.334, "low": 6.231, "close": 6.285, "volume": 114046.747, "close_time": 1763758799999, "quote_volume": 716098.700245, "trades": 8691, "taker_buy_base": 58400.53, "taker_buy_quote": 366661.490273 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 6.285, "high": 6.344, "low": 6.262, "close": 6.33, "volume": 109084.155, "close_time": 1763762399999, "quote_volume": 688946.77786, "trades": 7135, "taker_buy_base": 63545.678, "taker_buy_quote": 401498.225349 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 6.331, "high": 6.342, "low": 6.166, "close": 6.173, "volume": 191005.56, "close_time": 1763765999999, "quote_volume": 1193099.200857, "trades": 7908, "taker_buy_base": 103527.092, "taker_buy_quote": 645993.786014 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 6.173, "high": 6.28, "low": 6.134, "close": 6.272, "volume": 142982.393, "close_time": 1763769599999, "quote_volume": 886051.531199, "trades": 9373, "taker_buy_base": 77248.111, "taker_buy_quote": 478701.11201 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 6.271, "high": 6.388, "low": 6.253, "close": 6.359, "volume": 371608.379, "close_time": 1763773199999, "quote_volume": 2352512.90457, "trades": 16369, "taker_buy_base": 229853.167, "taker_buy_quote": 1454356.870372 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 6.358, "high": 6.394, "low": 6.319, "close": 6.36, "volume": 149324.327, "close_time": 1763776799999, "quote_volume": 949573.923629, "trades": 7692, "taker_buy_base": 87438.74, "taker_buy_quote": 556311.716616 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 6.359, "high": 6.371, "low": 6.291, "close": 6.337, "volume": 98510.921, "close_time": 1763780399999, "quote_volume": 623779.161303, "trades": 5871, "taker_buy_base": 45725.046, "taker_buy_quote": 289692.755882 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 6.337, "high": 6.377, "low": 6.292, "close": 6.311, "volume": 115705.948, "close_time": 1763783999999, "quote_volume": 733929.595969, "trades": 6137, "taker_buy_base": 59650.334, "taker_buy_quote": 378484.528592 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 6.311, "high": 6.346, "low": 6.252, "close": 6.334, "volume": 96951.343, "close_time": 1763787599999, "quote_volume": 609897.084522, "trades": 8091, "taker_buy_base": 51906.032, "taker_buy_quote": 326598.446028 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 6.334, "high": 6.337, "low": 6.24, "close": 6.267, "volume": 85811.94, "close_time": 1763791199999, "quote_volume": 539013.231391, "trades": 6858, "taker_buy_base": 35674.47, "taker_buy_quote": 224008.316059 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 6.268, "high": 6.343, "low": 6.23, "close": 6.331, "volume": 95474.45, "close_time": 1763794799999, "quote_volume": 601587.503219, "trades": 7233, "taker_buy_base": 47636.799, "taker_buy_quote": 300227.50258 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 6.332, "high": 6.374, "low": 6.313, "close": 6.365, "volume": 89504.263, "close_time": 1763798399999, "quote_volume": 567660.234792, "trades": 5227, "taker_buy_base": 45476.047, "taker_buy_quote": 288412.145036 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 6.365, "high": 6.365, "low": 6.246, "close": 6.249, "volume": 112462.036, "close_time": 1763801999999, "quote_volume": 706585.127475, "trades": 6557, "taker_buy_base": 50116.322, "taker_buy_quote": 314933.955359 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 6.25, "high": 6.316, "low": 6.244, "close": 6.28, "volume": 93036.352, "close_time": 1763805599999, "quote_volume": 584583.901078, "trades": 5419, "taker_buy_base": 54200.058, "taker_buy_quote": 340633.311805 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 6.28, "high": 6.331, "low": 6.241, "close": 6.271, "volume": 98307.764, "close_time": 1763809199999, "quote_volume": 618045.697874, "trades": 5520, "taker_buy_base": 49147.926, "taker_buy_quote": 309061.67637 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 6.271, "high": 6.326, "low": 6.259, "close": 6.301, "volume": 80527.498, "close_time": 1763812799999, "quote_volume": 507555.614275, "trades": 5120, "taker_buy_base": 39437.69, "taker_buy_quote": 248569.567787 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 6.301, "high": 6.305, "low": 6.257, "close": 6.288, "volume": 67287.934, "close_time": 1763816399999, "quote_volume": 422217.015693, "trades": 4752, "taker_buy_base": 32730.487, "taker_buy_quote": 205314.847951 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 6.289, "high": 6.295, "low": 6.211, "close": 6.242, "volume": 94125.972, "close_time": 1763819999999, "quote_volume": 588154.340939, "trades": 6693, "taker_buy_base": 34524.914, "taker_buy_quote": 215712.722985 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 6.242, "high": 6.309, "low": 6.236, "close": 6.293, "volume": 82245.911, "close_time": 1763823599999, "quote_volume": 516434.24863, "trades": 7821, "taker_buy_base": 39594.126, "taker_buy_quote": 248597.608382 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 6.292, "high": 6.304, "low": 6.237, "close": 6.264, "volume": 92181.502, "close_time": 1763827199999, "quote_volume": 578859.077655, "trades": 6742, "taker_buy_base": 40902.269, "taker_buy_quote": 256997.57283 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 6.265, "high": 6.303, "low": 6.253, "close": 6.288, "volume": 96758.979, "close_time": 1763830799999, "quote_volume": 608277.324959, "trades": 6197, "taker_buy_base": 40500.725, "taker_buy_quote": 254652.807655 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 6.289, "high": 6.294, "low": 6.258, "close": 6.268, "volume": 53139.844, "close_time": 1763834399999, "quote_volume": 333680.216183, "trades": 3509, "taker_buy_base": 16397.28, "taker_buy_quote": 102957.926617 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 6.268, "high": 6.301, "low": 6.237, "close": 6.298, "volume": 94442.678, "close_time": 1763837999999, "quote_volume": 591439.165465, "trades": 4225, "taker_buy_base": 58858.97, "taker_buy_quote": 368629.850024 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 6.298, "high": 6.302, "low": 6.259, "close": 6.287, "volume": 90107.226, "close_time": 1763841599999, "quote_volume": 566357.336534, "trades": 3540, "taker_buy_base": 45747.032, "taker_buy_quote": 287482.801757 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 6.287, "high": 6.303, "low": 6.231, "close": 6.254, "volume": 104852.686, "close_time": 1763845199999, "quote_volume": 657906.970007, "trades": 4365, "taker_buy_base": 36368.21, "taker_buy_quote": 228338.677501 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 6.254, "high": 6.304, "low": 6.249, "close": 6.296, "volume": 82408.894, "close_time": 1763848799999, "quote_volume": 517777.887939, "trades": 3534, "taker_buy_base": 58339.262, "taker_buy_quote": 366620.108202 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 6.296, "high": 6.356, "low": 6.266, "close": 6.332, "volume": 183227.25, "close_time": 1763852399999, "quote_volume": 1157549.242056, "trades": 6081, "taker_buy_base": 122998.629, "taker_buy_quote": 777223.422811 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 6.332, "high": 6.343, "low": 6.288, "close": 6.291, "volume": 61083.07, "close_time": 1763855999999, "quote_volume": 385590.300552, "trades": 3852, "taker_buy_base": 26425.616, "taker_buy_quote": 166933.36583 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 6.292, "high": 6.312, "low": 6.261, "close": 6.288, "volume": 52252.736, "close_time": 1763859599999, "quote_volume": 328699.04799, "trades": 3447, "taker_buy_base": 28495.446, "taker_buy_quote": 179277.845128 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 6.289, "high": 6.377, "low": 6.284, "close": 6.352, "volume": 149454.224, "close_time": 1763863199999, "quote_volume": 948133.751074, "trades": 4928, "taker_buy_base": 69525.769, "taker_buy_quote": 441294.073223 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 6.353, "high": 6.387, "low": 6.341, "close": 6.349, "volume": 211357.527, "close_time": 1763866799999, "quote_volume": 1344096.587381, "trades": 5710, "taker_buy_base": 137170.477, "taker_buy_quote": 872124.839648 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 6.349, "high": 6.376, "low": 6.334, "close": 6.376, "volume": 54079.02, "close_time": 1763870399999, "quote_volume": 343579.283798, "trades": 2845, "taker_buy_base": 29617.066, "taker_buy_quote": 188175.089605 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 6.375, "high": 6.434, "low": 6.371, "close": 6.407, "volume": 171601.44, "close_time": 1763873999999, "quote_volume": 1097237.825947, "trades": 6103, "taker_buy_base": 99328.352, "taker_buy_quote": 635065.470241 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 6.406, "high": 6.422, "low": 6.39, "close": 6.42, "volume": 60502.99, "close_time": 1763877599999, "quote_volume": 387447.879789, "trades": 2427, "taker_buy_base": 26344.865, "taker_buy_quote": 168701.04867 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 6.421, "high": 6.436, "low": 6.366, "close": 6.379, "volume": 54303.388, "close_time": 1763881199999, "quote_volume": 347864.682527, "trades": 3077, "taker_buy_base": 28846.698, "taker_buy_quote": 184891.872759 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 6.378, "high": 6.38, "low": 6.324, "close": 6.351, "volume": 78078.22, "close_time": 1763884799999, "quote_volume": 495679.406981, "trades": 3624, "taker_buy_base": 29710.638, "taker_buy_quote": 188648.059116 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 6.352, "high": 6.366, "low": 6.326, "close": 6.342, "volume": 70035.493, "close_time": 1763888399999, "quote_volume": 444443.75741, "trades": 3200, "taker_buy_base": 30526.636, "taker_buy_quote": 193680.052817 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 6.343, "high": 6.372, "low": 6.335, "close": 6.364, "volume": 51172.927, "close_time": 1763891999999, "quote_volume": 325112.901856, "trades": 2792, "taker_buy_base": 31504.995, "taker_buy_quote": 200145.164918 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 6.364, "high": 6.367, "low": 6.326, "close": 6.348, "volume": 54352.169, "close_time": 1763895599999, "quote_volume": 344846.998904, "trades": 2533, "taker_buy_base": 30762.734, "taker_buy_quote": 195173.380259 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 6.347, "high": 6.406, "low": 6.332, "close": 6.403, "volume": 58722.691, "close_time": 1763899199999, "quote_volume": 373958.051487, "trades": 3361, "taker_buy_base": 29277.632, "taker_buy_quote": 186503.210579 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 6.403, "high": 6.439, "low": 6.373, "close": 6.387, "volume": 126483.884, "close_time": 1763902799999, "quote_volume": 810571.733388, "trades": 4787, "taker_buy_base": 65038.041, "taker_buy_quote": 416278.932999 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 6.388, "high": 6.401, "low": 6.37, "close": 6.388, "volume": 79180.933, "close_time": 1763906399999, "quote_volume": 505473.194376, "trades": 3762, "taker_buy_base": 47531.775, "taker_buy_quote": 303430.25634 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 6.389, "high": 6.412, "low": 6.293, "close": 6.301, "volume": 117989.877, "close_time": 1763909999999, "quote_volume": 750468.65562, "trades": 6477, "taker_buy_base": 38041.245, "taker_buy_quote": 241844.620758 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 6.302, "high": 6.366, "low": 6.289, "close": 6.35, "volume": 99039.081, "close_time": 1763913599999, "quote_volume": 626559.737332, "trades": 4550, "taker_buy_base": 56671.232, "taker_buy_quote": 358411.585209 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 6.35, "high": 6.365, "low": 6.275, "close": 6.276, "volume": 91276.069, "close_time": 1763917199999, "quote_volume": 577009.864619, "trades": 4282, "taker_buy_base": 41834.232, "taker_buy_quote": 264368.329049 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 6.276, "high": 6.294, "low": 6.257, "close": 6.263, "volume": 100966.652, "close_time": 1763920799999, "quote_volume": 633276.586965, "trades": 5075, "taker_buy_base": 48859.626, "taker_buy_quote": 306389.766317 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 6.264, "high": 6.326, "low": 6.259, "close": 6.299, "volume": 49270.932, "close_time": 1763924399999, "quote_volume": 310079.083508, "trades": 3335, "taker_buy_base": 28368.999, "taker_buy_quote": 178520.588706 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 6.299, "high": 6.402, "low": 6.296, "close": 6.364, "volume": 423983.774, "close_time": 1763927999999, "quote_volume": 2699346.60685, "trades": 8432, "taker_buy_base": 219566.778, "taker_buy_quote": 1397510.289022 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 6.364, "high": 6.376, "low": 6.335, "close": 6.346, "volume": 101190.75, "close_time": 1763931599999, "quote_volume": 643199.539975, "trades": 4109, "taker_buy_base": 64797.024, "taker_buy_quote": 411858.941209 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 6.345, "high": 6.372, "low": 6.329, "close": 6.36, "volume": 66080.682, "close_time": 1763935199999, "quote_volume": 420056.800427, "trades": 3029, "taker_buy_base": 43043.996, "taker_buy_quote": 273636.997894 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 6.36, "high": 6.364, "low": 6.323, "close": 6.351, "volume": 74833.066, "close_time": 1763938799999, "quote_volume": 474899.813416, "trades": 3058, "taker_buy_base": 34448.461, "taker_buy_quote": 218591.770007 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 6.352, "high": 6.362, "low": 6.253, "close": 6.265, "volume": 320560.301, "close_time": 1763942399999, "quote_volume": 2014821.527067, "trades": 7566, "taker_buy_base": 110999.934, "taker_buy_quote": 696995.96855 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 6.265, "high": 6.32, "low": 6.224, "close": 6.291, "volume": 119648.9, "close_time": 1763945999999, "quote_volume": 749697.175036, "trades": 6913, "taker_buy_base": 50356.196, "taker_buy_quote": 315582.91138 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 6.291, "high": 6.366, "low": 6.286, "close": 6.365, "volume": 149947.736, "close_time": 1763949599999, "quote_volume": 947791.60512, "trades": 6767, "taker_buy_base": 88170.986, "taker_buy_quote": 557330.878801 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 6.366, "high": 6.435, "low": 6.358, "close": 6.369, "volume": 222398.833, "close_time": 1763953199999, "quote_volume": 1423622.404634, "trades": 10541, "taker_buy_base": 140998.075, "taker_buy_quote": 902549.206713 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 6.37, "high": 6.394, "low": 6.343, "close": 6.363, "volume": 117589.221, "close_time": 1763956799999, "quote_volume": 749160.725558, "trades": 4204, "taker_buy_base": 61744.052, "taker_buy_quote": 393541.868359 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 6.363, "high": 6.364, "low": 6.288, "close": 6.303, "volume": 133871.318, "close_time": 1763960399999, "quote_volume": 846514.540824, "trades": 5802, "taker_buy_base": 68759.024, "taker_buy_quote": 434424.174113 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 6.303, "high": 6.374, "low": 6.298, "close": 6.331, "volume": 80153.059, "close_time": 1763963999999, "quote_volume": 508895.990024, "trades": 4182, "taker_buy_base": 48870.169, "taker_buy_quote": 310314.42705 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 6.332, "high": 6.333, "low": 6.275, "close": 6.306, "volume": 145544.186, "close_time": 1763967599999, "quote_volume": 917146.746645, "trades": 5587, "taker_buy_base": 59857.489, "taker_buy_quote": 377233.402834 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 6.305, "high": 6.308, "low": 6.277, "close": 6.286, "volume": 118312.611, "close_time": 1763971199999, "quote_volume": 744152.010054, "trades": 3168, "taker_buy_base": 54737.384, "taker_buy_quote": 344279.036567 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 6.286, "high": 6.286, "low": 6.254, "close": 6.269, "volume": 91395.666, "close_time": 1763974799999, "quote_volume": 572550.790977, "trades": 3881, "taker_buy_base": 39875.951, "taker_buy_quote": 249734.945972 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 6.268, "high": 6.272, "low": 6.214, "close": 6.214, "volume": 135738.867, "close_time": 1763978399999, "quote_volume": 846524.054539, "trades": 7180, "taker_buy_base": 63945.173, "taker_buy_quote": 398797.264621 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 6.213, "high": 6.225, "low": 6.192, "close": 6.202, "volume": 194396.908, "close_time": 1763981999999, "quote_volume": 1206851.139261, "trades": 5646, "taker_buy_base": 111342.702, "taker_buy_quote": 691291.485665 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 6.203, "high": 6.263, "low": 6.197, "close": 6.257, "volume": 154088.225, "close_time": 1763985599999, "quote_volume": 960227.696238, "trades": 4835, "taker_buy_base": 114783.578, "taker_buy_quote": 714930.08653 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 6.257, "high": 6.257, "low": 6.202, "close": 6.217, "volume": 93145.02, "close_time": 1763989199999, "quote_volume": 580826.466809, "trades": 3713, "taker_buy_base": 55680.085, "taker_buy_quote": 347225.93187 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 6.217, "high": 6.27, "low": 6.208, "close": 6.242, "volume": 63059.607, "close_time": 1763992799999, "quote_volume": 393691.607588, "trades": 3320, "taker_buy_base": 36338.355, "taker_buy_quote": 226808.472474 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 6.242, "high": 6.287, "low": 6.177, "close": 6.249, "volume": 158774.63, "close_time": 1763996399999, "quote_volume": 989159.401017, "trades": 10300, "taker_buy_base": 66590.859, "taker_buy_quote": 415156.255313 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 6.25, "high": 6.296, "low": 6.224, "close": 6.277, "volume": 105931.114, "close_time": 1763999999999, "quote_volume": 663312.313699, "trades": 7035, "taker_buy_base": 63378.666, "taker_buy_quote": 396888.17291 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 6.278, "high": 6.32, "low": 6.278, "close": 6.292, "volume": 100324.28, "close_time": 1764003599999, "quote_volume": 631781.254239, "trades": 6049, "taker_buy_base": 56055.034, "taker_buy_quote": 353008.908142 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 6.292, "high": 6.394, "low": 6.268, "close": 6.388, "volume": 211972.07, "close_time": 1764007199999, "quote_volume": 1342856.729584, "trades": 8926, "taker_buy_base": 128979.013, "taker_buy_quote": 817027.868943 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 6.389, "high": 6.41, "low": 6.379, "close": 6.4, "volume": 218699.877, "close_time": 1764010799999, "quote_volume": 1398854.767266, "trades": 7922, "taker_buy_base": 132161.143, "taker_buy_quote": 845475.194886 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 6.4, "high": 6.426, "low": 6.357, "close": 6.36, "volume": 176186.36, "close_time": 1764014399999, "quote_volume": 1126736.241797, "trades": 7613, "taker_buy_base": 96188.273, "taker_buy_quote": 615369.003129 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 6.361, "high": 6.425, "low": 6.357, "close": 6.401, "volume": 177103.499, "close_time": 1764017999999, "quote_volume": 1132860.119334, "trades": 5818, "taker_buy_base": 104568.816, "taker_buy_quote": 668802.937683 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 6.4, "high": 6.403, "low": 6.364, "close": 6.367, "volume": 78406.809, "close_time": 1764021599999, "quote_volume": 500939.132001, "trades": 3639, "taker_buy_base": 44410.386, "taker_buy_quote": 283725.115974 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 6.366, "high": 6.397, "low": 6.349, "close": 6.369, "volume": 73099.643, "close_time": 1764025199999, "quote_volume": 465486.925444, "trades": 2757, "taker_buy_base": 35538.632, "taker_buy_quote": 226308.52997 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 6.368, "high": 6.396, "low": 6.359, "close": 6.371, "volume": 113391.094, "close_time": 1764028799999, "quote_volume": 723388.753475, "trades": 3631, "taker_buy_base": 59920.384, "taker_buy_quote": 382263.009229 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 6.371, "high": 6.387, "low": 6.341, "close": 6.356, "volume": 142106.347, "close_time": 1764032399999, "quote_volume": 904428.495757, "trades": 5749, "taker_buy_base": 75144.225, "taker_buy_quote": 478510.867965 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 6.357, "high": 6.358, "low": 6.319, "close": 6.319, "volume": 91955.381, "close_time": 1764035999999, "quote_volume": 582485.587988, "trades": 4182, "taker_buy_base": 44399.785, "taker_buy_quote": 281221.495408 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 6.319, "high": 6.341, "low": 6.289, "close": 6.339, "volume": 75059.836, "close_time": 1764039599999, "quote_volume": 473579.161315, "trades": 4135, "taker_buy_base": 40455.914, "taker_buy_quote": 255271.076488 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 6.338, "high": 6.37, "low": 6.326, "close": 6.327, "volume": 56601.737, "close_time": 1764043199999, "quote_volume": 359103.754998, "trades": 3219, "taker_buy_base": 33523.553, "taker_buy_quote": 212704.441341 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 6.326, "high": 6.339, "low": 6.297, "close": 6.317, "volume": 60740.042, "close_time": 1764046799999, "quote_volume": 383687.544598, "trades": 3264, "taker_buy_base": 34926.225, "taker_buy_quote": 220589.293832 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 6.317, "high": 6.321, "low": 6.297, "close": 6.297, "volume": 39601.958, "close_time": 1764050399999, "quote_volume": 249876.802444, "trades": 2319, "taker_buy_base": 16835.483, "taker_buy_quote": 106235.704476 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 6.297, "high": 6.309, "low": 6.261, "close": 6.276, "volume": 75924.925, "close_time": 1764053999999, "quote_volume": 477595.349939, "trades": 3369, "taker_buy_base": 32566.176, "taker_buy_quote": 204825.953802 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 6.276, "high": 6.289, "low": 6.241, "close": 6.244, "volume": 89596.066, "close_time": 1764057599999, "quote_volume": 561164.245753, "trades": 4287, "taker_buy_base": 44725.101, "taker_buy_quote": 280113.880667 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 6.245, "high": 6.263, "low": 6.225, "close": 6.234, "volume": 69009.802, "close_time": 1764061199999, "quote_volume": 430707.419204, "trades": 4296, "taker_buy_base": 37398.809, "taker_buy_quote": 233397.06685 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 6.235, "high": 6.244, "low": 6.194, "close": 6.241, "volume": 145815.678, "close_time": 1764064799999, "quote_volume": 906628.143096, "trades": 6047, "taker_buy_base": 66960.455, "taker_buy_quote": 416186.095681 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 6.241, "high": 6.249, "low": 6.209, "close": 6.246, "volume": 62746.656, "close_time": 1764068399999, "quote_volume": 390841.913025, "trades": 3018, "taker_buy_base": 29365.103, "taker_buy_quote": 182955.801301 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 6.246, "high": 6.269, "low": 6.225, "close": 6.227, "volume": 104216.343, "close_time": 1764071999999, "quote_volume": 651557.766166, "trades": 5248, "taker_buy_base": 62628.989, "taker_buy_quote": 391637.866054 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 6.228, "high": 6.273, "low": 6.228, "close": 6.259, "volume": 96745.353, "close_time": 1764075599999, "quote_volume": 604663.22079, "trades": 5255, "taker_buy_base": 46637.225, "taker_buy_quote": 291519.641318 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 6.259, "high": 6.283, "low": 6.193, "close": 6.204, "volume": 103001.145, "close_time": 1764079199999, "quote_volume": 642278.056052, "trades": 5021, "taker_buy_base": 55157.292, "taker_buy_quote": 344086.992142 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 6.205, "high": 6.238, "low": 6.127, "close": 6.186, "volume": 166726.497, "close_time": 1764082799999, "quote_volume": 1030494.707739, "trades": 11852, "taker_buy_base": 90280.803, "taker_buy_quote": 558111.09607 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 6.186, "high": 6.221, "low": 6.134, "close": 6.191, "volume": 172545.012, "close_time": 1764086399999, "quote_volume": 1066744.243083, "trades": 8504, "taker_buy_base": 91058.896, "taker_buy_quote": 563126.720802 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 6.191, "high": 6.238, "low": 6.178, "close": 6.22, "volume": 67617.942, "close_time": 1764089999999, "quote_volume": 419684.153376, "trades": 4478, "taker_buy_base": 40489.861, "taker_buy_quote": 251336.673229 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 6.22, "high": 6.267, "low": 6.197, "close": 6.223, "volume": 83417.106, "close_time": 1764093599999, "quote_volume": 520069.64704, "trades": 4900, "taker_buy_base": 49804.538, "taker_buy_quote": 310585.898822 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 6.222, "high": 6.24, "low": 6.196, "close": 6.201, "volume": 90484.818, "close_time": 1764097199999, "quote_volume": 562957.779294, "trades": 3746, "taker_buy_base": 46788.718, "taker_buy_quote": 291074.846749 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 6.202, "high": 6.207, "low": 6.139, "close": 6.204, "volume": 294436.785, "close_time": 1764100799999, "quote_volume": 1820601.623331, "trades": 9968, "taker_buy_base": 111217.08, "taker_buy_quote": 687347.746719 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 6.204, "high": 6.265, "low": 6.194, "close": 6.255, "volume": 77391.125, "close_time": 1764104399999, "quote_volume": 481934.077362, "trades": 4985, "taker_buy_base": 42566.645, "taker_buy_quote": 265252.893862 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 6.255, "high": 6.269, "low": 6.221, "close": 6.224, "volume": 72526.103, "close_time": 1764107999999, "quote_volume": 452827.217407, "trades": 3655, "taker_buy_base": 40517.541, "taker_buy_quote": 252987.824958 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 6.224, "high": 6.268, "low": 6.172, "close": 6.261, "volume": 106522.944, "close_time": 1764111599999, "quote_volume": 662133.005006, "trades": 5213, "taker_buy_base": 50277.482, "taker_buy_quote": 312742.34457 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 6.261, "high": 6.307, "low": 6.229, "close": 6.231, "volume": 102516.487, "close_time": 1764115199999, "quote_volume": 642166.371307, "trades": 4515, "taker_buy_base": 56882.812, "taker_buy_quote": 356459.004394 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 6.231, "high": 6.251, "low": 6.219, "close": 6.238, "volume": 78268.88, "close_time": 1764118799999, "quote_volume": 487995.22661, "trades": 3097, "taker_buy_base": 35120.467, "taker_buy_quote": 218979.132253 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 6.237, "high": 6.284, "low": 6.221, "close": 6.256, "volume": 72555.059, "close_time": 1764122399999, "quote_volume": 454057.376798, "trades": 2853, "taker_buy_base": 47330.206, "taker_buy_quote": 296263.753957 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 6.257, "high": 6.277, "low": 6.255, "close": 6.264, "volume": 48870.641, "close_time": 1764125999999, "quote_volume": 306220.150367, "trades": 2105, "taker_buy_base": 29060.259, "taker_buy_quote": 182105.642873 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 6.264, "high": 6.279, "low": 6.218, "close": 6.229, "volume": 73179.768, "close_time": 1764129599999, "quote_volume": 457457.959338, "trades": 3506, "taker_buy_base": 36876.429, "taker_buy_quote": 230733.035282 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 6.229, "high": 6.24, "low": 6.196, "close": 6.213, "volume": 96461.643, "close_time": 1764133199999, "quote_volume": 599061.104694, "trades": 3198, "taker_buy_base": 37104.174, "taker_buy_quote": 230476.263204 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 6.212, "high": 6.267, "low": 6.211, "close": 6.259, "volume": 52218.073, "close_time": 1764136799999, "quote_volume": 325575.244916, "trades": 2216, "taker_buy_base": 30451.366, "taker_buy_quote": 189802.169635 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 6.259, "high": 6.277, "low": 6.232, "close": 6.247, "volume": 54214.985, "close_time": 1764140399999, "quote_volume": 338934.338035, "trades": 2028, "taker_buy_base": 26425.522, "taker_buy_quote": 165198.631918 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 6.246, "high": 6.254, "low": 6.233, "close": 6.249, "volume": 26674.5, "close_time": 1764143999999, "quote_volume": 166516.005344, "trades": 1676, "taker_buy_base": 14308.364, "taker_buy_quote": 89329.839418 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 6.249, "high": 6.254, "low": 6.207, "close": 6.207, "volume": 58741.797, "close_time": 1764147599999, "quote_volume": 365781.844664, "trades": 2086, "taker_buy_base": 33346.723, "taker_buy_quote": 207653.22361 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 6.206, "high": 6.22, "low": 6.167, "close": 6.177, "volume": 90367.294, "close_time": 1764151199999, "quote_volume": 559721.327155, "trades": 3177, "taker_buy_base": 38975.084, "taker_buy_quote": 241385.011279 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 6.177, "high": 6.204, "low": 6.176, "close": 6.202, "volume": 77575.757, "close_time": 1764154799999, "quote_volume": 480533.616121, "trades": 2807, "taker_buy_base": 39226.687, "taker_buy_quote": 242979.282293 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 6.201, "high": 6.208, "low": 6.164, "close": 6.174, "volume": 39926.089, "close_time": 1764158399999, "quote_volume": 246933.87875, "trades": 2060, "taker_buy_base": 13595.905, "taker_buy_quote": 84095.733968 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 6.174, "high": 6.178, "low": 6.132, "close": 6.155, "volume": 108784.926, "close_time": 1764161999999, "quote_volume": 668531.146486, "trades": 4189, "taker_buy_base": 55627.505, "taker_buy_quote": 341796.547463 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 6.154, "high": 6.19, "low": 6.149, "close": 6.183, "volume": 67970.057, "close_time": 1764165599999, "quote_volume": 419505.752547, "trades": 2930, "taker_buy_base": 34434.601, "taker_buy_quote": 212573.631523 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 6.182, "high": 6.198, "low": 6.107, "close": 6.129, "volume": 107934.244, "close_time": 1764169199999, "quote_volume": 665138.195811, "trades": 5993, "taker_buy_base": 53001.913, "taker_buy_quote": 326758.562954 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 6.129, "high": 6.172, "low": 6.125, "close": 6.147, "volume": 91336.62, "close_time": 1764172799999, "quote_volume": 561567.485473, "trades": 5150, "taker_buy_base": 49758.329, "taker_buy_quote": 305868.072603 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 6.147, "high": 6.196, "low": 6.147, "close": 6.168, "volume": 81663.451, "close_time": 1764176399999, "quote_volume": 504136.278203, "trades": 3044, "taker_buy_base": 54017.768, "taker_buy_quote": 333497.637844 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 6.168, "high": 6.265, "low": 6.166, "close": 6.257, "volume": 121620.888, "close_time": 1764179999999, "quote_volume": 757358.869177, "trades": 5766, "taker_buy_base": 75339.884, "taker_buy_quote": 469140.998119 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 6.258, "high": 6.279, "low": 6.234, "close": 6.27, "volume": 210480.91, "close_time": 1764183599999, "quote_volume": 1316952.937412, "trades": 5835, "taker_buy_base": 97902.272, "taker_buy_quote": 613010.110339 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 6.27, "high": 6.272, "low": 6.25, "close": 6.258, "volume": 53668.785, "close_time": 1764187199999, "quote_volume": 335982.029668, "trades": 2399, "taker_buy_base": 34862.848, "taker_buy_quote": 218255.82646 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 6.26, "high": 6.272, "low": 6.234, "close": 6.262, "volume": 71958.456, "close_time": 1764190799999, "quote_volume": 450209.426721, "trades": 2777, "taker_buy_base": 31226.753, "taker_buy_quote": 195423.880307 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 6.263, "high": 6.309, "low": 6.255, "close": 6.29, "volume": 129876.728, "close_time": 1764194399999, "quote_volume": 816889.07802, "trades": 3888, "taker_buy_base": 68385.005, "taker_buy_quote": 430075.006323 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 6.29, "high": 6.302, "low": 6.263, "close": 6.273, "volume": 79303.619, "close_time": 1764197999999, "quote_volume": 498188.700986, "trades": 2593, "taker_buy_base": 32425.43, "taker_buy_quote": 203748.607803 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 6.272, "high": 6.291, "low": 6.266, "close": 6.286, "volume": 50413.295, "close_time": 1764201599999, "quote_volume": 316736.057302, "trades": 1868, "taker_buy_base": 34267.546, "taker_buy_quote": 215280.375238 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.286, "high": 6.312, "low": 6.277, "close": 6.285, "volume": 197466.071, "close_time": 1764205199999, "quote_volume": 1240748.171038, "trades": 3267, "taker_buy_base": 74515.768, "taker_buy_quote": 468446.203781 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 6.285, "high": 6.306, "low": 6.258, "close": 6.285, "volume": 164782.639, "close_time": 1764208799999, "quote_volume": 1034610.576759, "trades": 3176, "taker_buy_base": 58064.922, "taker_buy_quote": 364628.666598 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 6.285, "high": 6.322, "low": 6.27, "close": 6.275, "volume": 108292.125, "close_time": 1764212399999, "quote_volume": 682140.688238, "trades": 3807, "taker_buy_base": 62982.327, "taker_buy_quote": 396785.757867 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 6.274, "high": 6.287, "low": 6.225, "close": 6.273, "volume": 104039.708, "close_time": 1764215999999, "quote_volume": 650922.57327, "trades": 4482, "taker_buy_base": 55137.913, "taker_buy_quote": 344996.845352 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 6.273, "high": 6.313, "low": 6.271, "close": 6.278, "volume": 78646.975, "close_time": 1764219599999, "quote_volume": 494840.446644, "trades": 3766, "taker_buy_base": 50189.421, "taker_buy_quote": 315824.448975 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 6.279, "high": 6.28, "low": 6.233, "close": 6.24, "volume": 48035.073, "close_time": 1764223199999, "quote_volume": 300563.253479, "trades": 2224, "taker_buy_base": 20519.744, "taker_buy_quote": 128423.561917 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 6.241, "high": 6.272, "low": 6.24, "close": 6.255, "volume": 51210.314, "close_time": 1764226799999, "quote_volume": 320488.698943, "trades": 1582, "taker_buy_base": 25417.665, "taker_buy_quote": 159082.229003 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 6.255, "high": 6.255, "low": 6.227, "close": 6.236, "volume": 53566.028, "close_time": 1764230399999, "quote_volume": 334252.008703, "trades": 1796, "taker_buy_base": 28915.291, "taker_buy_quote": 180456.331102 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 6.236, "high": 6.25, "low": 6.211, "close": 6.247, "volume": 60441.757, "close_time": 1764233999999, "quote_volume": 376491.429841, "trades": 2202, "taker_buy_base": 28432.442, "taker_buy_quote": 177146.94066 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 6.248, "high": 6.252, "low": 6.207, "close": 6.207, "volume": 67240.388, "close_time": 1764237599999, "quote_volume": 419184.762202, "trades": 2122, "taker_buy_base": 30579.479, "taker_buy_quote": 190669.609519 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 6.207, "high": 6.213, "low": 6.188, "close": 6.203, "volume": 123319.331, "close_time": 1764241199999, "quote_volume": 764982.696656, "trades": 3387, "taker_buy_base": 61988.236, "taker_buy_quote": 384579.501274 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 6.204, "high": 6.214, "low": 6.192, "close": 6.204, "volume": 85518.981, "close_time": 1764244799999, "quote_volume": 530465.88609, "trades": 2299, "taker_buy_base": 49770.587, "taker_buy_quote": 308727.034768 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 6.204, "high": 6.209, "low": 6.158, "close": 6.166, "volume": 66982.195, "close_time": 1764248399999, "quote_volume": 414124.519856, "trades": 2479, "taker_buy_base": 26281.862, "taker_buy_quote": 162594.469154 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 6.165, "high": 6.19, "low": 6.16, "close": 6.183, "volume": 64794.173, "close_time": 1764251999999, "quote_volume": 400158.211965, "trades": 2781, "taker_buy_base": 37677.756, "taker_buy_quote": 232764.591924 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 6.183, "high": 6.212, "low": 6.168, "close": 6.209, "volume": 72082.886, "close_time": 1764255599999, "quote_volume": 445919.699067, "trades": 2689, "taker_buy_base": 36695.466, "taker_buy_quote": 227059.922754 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 6.209, "high": 6.237, "low": 6.196, "close": 6.223, "volume": 103109.824, "close_time": 1764259199999, "quote_volume": 640679.015472, "trades": 3009, "taker_buy_base": 70557.515, "taker_buy_quote": 438358.347877 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 6.223, "high": 6.244, "low": 6.201, "close": 6.239, "volume": 39882.29, "close_time": 1764262799999, "quote_volume": 248393.682404, "trades": 2826, "taker_buy_base": 24479.43, "taker_buy_quote": 152449.374595 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 6.238, "high": 6.24, "low": 6.209, "close": 6.218, "volume": 48888.876, "close_time": 1764266399999, "quote_volume": 304221.016905, "trades": 1795, "taker_buy_base": 21498.311, "taker_buy_quote": 133820.143104 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 6.218, "high": 6.242, "low": 6.204, "close": 6.233, "volume": 47249.834, "close_time": 1764269999999, "quote_volume": 293847.093073, "trades": 1823, "taker_buy_base": 20732.747, "taker_buy_quote": 128959.00372 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 6.233, "high": 6.233, "low": 6.199, "close": 6.204, "volume": 26142.141, "close_time": 1764273599999, "quote_volume": 162454.323566, "trades": 1492, "taker_buy_base": 12317.241, "taker_buy_quote": 76539.533826 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 6.204, "high": 6.216, "low": 6.193, "close": 6.206, "volume": 69709.327, "close_time": 1764277199999, "quote_volume": 432468.79573, "trades": 1894, "taker_buy_base": 28215.234, "taker_buy_quote": 175107.704085 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 6.205, "high": 6.222, "low": 6.197, "close": 6.2, "volume": 46573.864, "close_time": 1764280799999, "quote_volume": 288939.736859, "trades": 1639, "taker_buy_base": 19192.123, "taker_buy_quote": 119077.779305 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 6.199, "high": 6.221, "low": 6.164, "close": 6.178, "volume": 34702.305, "close_time": 1764284399999, "quote_volume": 215021.912211, "trades": 1924, "taker_buy_base": 14461.337, "taker_buy_quote": 89633.254688 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 6.177, "high": 6.186, "low": 6.135, "close": 6.144, "volume": 66927.176, "close_time": 1764287999999, "quote_volume": 412321.356236, "trades": 2974, "taker_buy_base": 31787.175, "taker_buy_quote": 195838.358949 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.144, "high": 6.165, "low": 6.135, "close": 6.138, "volume": 47778.336, "close_time": 1764291599999, "quote_volume": 293654.612267, "trades": 2613, "taker_buy_base": 26483.176, "taker_buy_quote": 162763.539233 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 6.138, "high": 6.145, "low": 6.066, "close": 6.091, "volume": 200603.12, "close_time": 1764295199999, "quote_volume": 1222491.633589, "trades": 6605, "taker_buy_base": 100156.437, "taker_buy_quote": 610166.639527 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 6.091, "high": 6.106, "low": 6.071, "close": 6.096, "volume": 326571.891, "close_time": 1764298799999, "quote_volume": 1988396.566619, "trades": 5893, "taker_buy_base": 115726.92, "taker_buy_quote": 704546.491275 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 6.096, "high": 6.128, "low": 6.091, "close": 6.125, "volume": 158687.744, "close_time": 1764302399999, "quote_volume": 969159.902456, "trades": 3224, "taker_buy_base": 85080.337, "taker_buy_quote": 519851.173961 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 6.124, "high": 6.138, "low": 6.113, "close": 6.117, "volume": 25211.472, "close_time": 1764305999999, "quote_volume": 154421.242515, "trades": 1674, "taker_buy_base": 10787.173, "taker_buy_quote": 66067.700047 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 6.118, "high": 6.119, "low": 6.086, "close": 6.097, "volume": 60804.161, "close_time": 1764309599999, "quote_volume": 371109.98362, "trades": 2390, "taker_buy_base": 27093.241, "taker_buy_quote": 165352.284094 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 6.096, "high": 6.104, "low": 6.072, "close": 6.093, "volume": 40418.707, "close_time": 1764313199999, "quote_volume": 245992.762698, "trades": 1872, "taker_buy_base": 22414.878, "taker_buy_quote": 136378.743801 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 6.092, "high": 6.104, "low": 6.071, "close": 6.076, "volume": 33483.694, "close_time": 1764316799999, "quote_volume": 203807.440698, "trades": 1628, "taker_buy_base": 15757.692, "taker_buy_quote": 95898.692371 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 6.076, "high": 6.176, "low": 6.075, "close": 6.159, "volume": 82688.031, "close_time": 1764320399999, "quote_volume": 507355.90058, "trades": 4039, "taker_buy_base": 47083.32, "taker_buy_quote": 288887.137835 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 6.16, "high": 6.175, "low": 6.129, "close": 6.136, "volume": 85310.32, "close_time": 1764323999999, "quote_volume": 524110.205143, "trades": 2944, "taker_buy_base": 25019.647, "taker_buy_quote": 153820.45208 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 6.135, "high": 6.141, "low": 6.115, "close": 6.134, "volume": 44161.277, "close_time": 1764327599999, "quote_volume": 270417.096794, "trades": 1870, "taker_buy_base": 20326.618, "taker_buy_quote": 124481.906648 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 6.133, "high": 6.138, "low": 6.063, "close": 6.101, "volume": 86008.748, "close_time": 1764331199999, "quote_volume": 523912.275639, "trades": 4364, "taker_buy_base": 31310.361, "taker_buy_quote": 190732.445618 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 6.1, "high": 6.121, "low": 6.091, "close": 6.108, "volume": 58310.914, "close_time": 1764334799999, "quote_volume": 356267.088888, "trades": 1987, "taker_buy_base": 33668.387, "taker_buy_quote": 205759.891079 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 6.108, "high": 6.15, "low": 6.087, "close": 6.135, "volume": 70507.881, "close_time": 1764338399999, "quote_volume": 431259.804994, "trades": 3777, "taker_buy_base": 43780.42, "taker_buy_quote": 267881.891074 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 6.134, "high": 6.171, "low": 6.099, "close": 6.123, "volume": 105112.125, "close_time": 1764341999999, "quote_volume": 644967.403997, "trades": 5551, "taker_buy_base": 57504.95, "taker_buy_quote": 352929.304429 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 6.124, "high": 6.16, "low": 6.107, "close": 6.122, "volume": 94669.854, "close_time": 1764345599999, "quote_volume": 580816.172134, "trades": 4122, "taker_buy_base": 43913.106, "taker_buy_quote": 269440.438069 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 6.122, "high": 6.122, "low": 6.034, "close": 6.046, "volume": 155326.429, "close_time": 1764349199999, "quote_volume": 943309.278629, "trades": 6106, "taker_buy_base": 62205.553, "taker_buy_quote": 377422.9782 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 6.047, "high": 6.064, "low": 6.008, "close": 6.024, "volume": 185807.091, "close_time": 1764352799999, "quote_volume": 1119888.516682, "trades": 6949, "taker_buy_base": 84280.27, "taker_buy_quote": 507974.760585 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 6.024, "high": 6.039, "low": 5.975, "close": 6.035, "volume": 167348.484, "close_time": 1764356399999, "quote_volume": 1005334.961572, "trades": 5974, "taker_buy_base": 90867.64, "taker_buy_quote": 546073.624538 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 6.036, "high": 6.071, "low": 6.035, "close": 6.071, "volume": 77684.139, "close_time": 1764359999999, "quote_volume": 470352.063102, "trades": 3052, "taker_buy_base": 47310.072, "taker_buy_quote": 286465.682918 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 6.069, "high": 6.089, "low": 6.052, "close": 6.075, "volume": 36418.291, "close_time": 1764363599999, "quote_volume": 221118.913216, "trades": 2146, "taker_buy_base": 18014.155, "taker_buy_quote": 109338.276311 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 6.075, "high": 6.077, "low": 6.048, "close": 6.048, "volume": 30085.133, "close_time": 1764367199999, "quote_volume": 182397.328138, "trades": 1424, "taker_buy_base": 11761.471, "taker_buy_quote": 71332.281219 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 6.048, "high": 6.057, "low": 6.018, "close": 6.053, "volume": 63735.398, "close_time": 1764370799999, "quote_volume": 384713.123599, "trades": 2368, "taker_buy_base": 24987.707, "taker_buy_quote": 150803.577062 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 6.054, "high": 6.064, "low": 6.04, "close": 6.041, "volume": 25863.906, "close_time": 1764374399999, "quote_volume": 156448.08266, "trades": 1055, "taker_buy_base": 14408.795, "taker_buy_quote": 87165.24232 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 6.041, "high": 6.044, "low": 6.018, "close": 6.028, "volume": 37139.091, "close_time": 1764377999999, "quote_volume": 223929.812457, "trades": 1653, "taker_buy_base": 21406.887, "taker_buy_quote": 129058.034797 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 6.027, "high": 6.055, "low": 6.026, "close": 6.054, "volume": 38449.718, "close_time": 1764381599999, "quote_volume": 232308.337075, "trades": 1650, "taker_buy_base": 24352.262, "taker_buy_quote": 147134.781524 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 6.054, "high": 6.066, "low": 6.042, "close": 6.054, "volume": 26600.478, "close_time": 1764385199999, "quote_volume": 161032.570265, "trades": 1408, "taker_buy_base": 14493.971, "taker_buy_quote": 87732.299156 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 6.055, "high": 6.078, "low": 6.054, "close": 6.056, "volume": 19589.87, "close_time": 1764388799999, "quote_volume": 118837.851207, "trades": 1382, "taker_buy_base": 8766.224, "taker_buy_quote": 53184.434233 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 6.055, "high": 6.09, "low": 6.052, "close": 6.087, "volume": 26556.57, "close_time": 1764392399999, "quote_volume": 161353.457187, "trades": 1607, "taker_buy_base": 16417.491, "taker_buy_quote": 99758.045787 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 6.088, "high": 6.117, "low": 6.073, "close": 6.074, "volume": 51657.679, "close_time": 1764395999999, "quote_volume": 315067.931276, "trades": 2250, "taker_buy_base": 21006.172, "taker_buy_quote": 128109.748677 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 6.074, "high": 6.076, "low": 6.01, "close": 6.044, "volume": 85591.813, "close_time": 1764399599999, "quote_volume": 516876.592056, "trades": 3261, "taker_buy_base": 35955.869, "taker_buy_quote": 217136.57104 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 6.043, "high": 6.061, "low": 6.041, "close": 6.05, "volume": 35627.038, "close_time": 1764403199999, "quote_volume": 215565.192246, "trades": 1698, "taker_buy_base": 17195.322, "taker_buy_quote": 104054.114157 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 6.049, "high": 6.053, "low": 6.022, "close": 6.035, "volume": 40314.76, "close_time": 1764406799999, "quote_volume": 243355.043315, "trades": 1542, "taker_buy_base": 26143.703, "taker_buy_quote": 157820.627289 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 6.034, "high": 6.062, "low": 6.032, "close": 6.056, "volume": 69556.284, "close_time": 1764410399999, "quote_volume": 420921.469859, "trades": 2099, "taker_buy_base": 54364.064, "taker_buy_quote": 329075.139555 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 6.056, "high": 6.1, "low": 6.052, "close": 6.081, "volume": 48509.705, "close_time": 1764413999999, "quote_volume": 294666.377592, "trades": 3538, "taker_buy_base": 25746.093, "taker_buy_quote": 156360.646405 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 6.081, "high": 6.089, "low": 6.065, "close": 6.069, "volume": 31044.735, "close_time": 1764417599999, "quote_volume": 188715.381403, "trades": 1444, "taker_buy_base": 14524.669, "taker_buy_quote": 88290.450502 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 6.07, "high": 6.08, "low": 6.043, "close": 6.045, "volume": 21316.168, "close_time": 1764421199999, "quote_volume": 129179.321058, "trades": 1548, "taker_buy_base": 7127.921, "taker_buy_quote": 43224.069853 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 6.045, "high": 6.073, "low": 6.041, "close": 6.061, "volume": 21340.415, "close_time": 1764424799999, "quote_volume": 129213.338047, "trades": 1414, "taker_buy_base": 9449.641, "taker_buy_quote": 57223.227881 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 6.062, "high": 6.069, "low": 6.043, "close": 6.046, "volume": 40716.145, "close_time": 1764428399999, "quote_volume": 246818.487045, "trades": 1460, "taker_buy_base": 12014.364, "taker_buy_quote": 72813.144179 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 6.046, "high": 6.081, "low": 6.046, "close": 6.067, "volume": 45821.34, "close_time": 1764431999999, "quote_volume": 277987.725745, "trades": 2252, "taker_buy_base": 25572.726, "taker_buy_quote": 155142.287756 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 6.068, "high": 6.078, "low": 6.041, "close": 6.047, "volume": 33655.203, "close_time": 1764435599999, "quote_volume": 203772.404074, "trades": 1587, "taker_buy_base": 11245.283, "taker_buy_quote": 68096.152902 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 6.048, "high": 6.05, "low": 6.0, "close": 6.021, "volume": 105539.11, "close_time": 1764439199999, "quote_volume": 635948.826021, "trades": 3100, "taker_buy_base": 54377.878, "taker_buy_quote": 327702.684239 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 6.021, "high": 6.03, "low": 5.998, "close": 6.015, "volume": 84194.027, "close_time": 1764442799999, "quote_volume": 506110.280575, "trades": 4029, "taker_buy_base": 31507.708, "taker_buy_quote": 189405.65838 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 6.015, "high": 6.026, "low": 6.011, "close": 6.017, "volume": 52846.473, "close_time": 1764446399999, "quote_volume": 318028.84826, "trades": 1383, "taker_buy_base": 13587.135, "taker_buy_quote": 81796.528845 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 6.016, "high": 6.033, "low": 6.0, "close": 6.027, "volume": 45409.61, "close_time": 1764449999999, "quote_volume": 273126.494202, "trades": 2096, "taker_buy_base": 8622.699, "taker_buy_quote": 51884.1397 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 6.028, "high": 6.055, "low": 6.017, "close": 6.05, "volume": 27591.742, "close_time": 1764453599999, "quote_volume": 166421.892858, "trades": 1553, "taker_buy_base": 12129.208, "taker_buy_quote": 73191.005908 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 6.05, "high": 6.05, "low": 6.028, "close": 6.028, "volume": 21188.383, "close_time": 1764457199999, "quote_volume": 127973.857516, "trades": 1117, "taker_buy_base": 12529.059, "taker_buy_quote": 75654.275462 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 6.029, "high": 6.04, "low": 6.016, "close": 6.028, "volume": 24319.344, "close_time": 1764460799999, "quote_volume": 146597.275448, "trades": 1045, "taker_buy_base": 14440.465, "taker_buy_quote": 87033.556714 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 6.029, "high": 6.039, "low": 6.021, "close": 6.026, "volume": 19588.48, "close_time": 1764464399999, "quote_volume": 118057.558341, "trades": 923, "taker_buy_base": 6268.102, "taker_buy_quote": 37789.287335 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 6.026, "high": 6.054, "low": 6.023, "close": 6.047, "volume": 21596.649, "close_time": 1764467999999, "quote_volume": 130465.824852, "trades": 1727, "taker_buy_base": 9598.226, "taker_buy_quote": 57983.893714 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 6.047, "high": 6.059, "low": 6.016, "close": 6.019, "volume": 31483.214, "close_time": 1764471599999, "quote_volume": 190199.043768, "trades": 1375, "taker_buy_base": 11635.884, "taker_buy_quote": 70338.673407 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 6.019, "high": 6.029, "low": 5.979, "close": 6.028, "volume": 87708.195, "close_time": 1764475199999, "quote_volume": 526117.097214, "trades": 2307, "taker_buy_base": 29447.387, "taker_buy_quote": 176618.051044 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 6.028, "high": 6.033, "low": 6.013, "close": 6.017, "volume": 15486.491, "close_time": 1764478799999, "quote_volume": 93261.276127, "trades": 922, "taker_buy_base": 7673.315, "taker_buy_quote": 46209.672618 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 6.016, "high": 6.024, "low": 5.997, "close": 6.007, "volume": 39025.567, "close_time": 1764482399999, "quote_volume": 234602.394654, "trades": 1527, "taker_buy_base": 19403.398, "taker_buy_quote": 116683.226316 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 6.007, "high": 6.042, "low": 6.006, "close": 6.03, "volume": 17080.482, "close_time": 1764485999999, "quote_volume": 102908.633853, "trades": 1143, "taker_buy_base": 7224.181, "taker_buy_quote": 43547.02329 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 6.03, "high": 6.05, "low": 6.025, "close": 6.049, "volume": 20702.618, "close_time": 1764489599999, "quote_volume": 124945.639909, "trades": 954, "taker_buy_base": 9040.887, "taker_buy_quote": 54581.892684 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 6.049, "high": 6.077, "low": 6.034, "close": 6.064, "volume": 47705.96, "close_time": 1764493199999, "quote_volume": 288903.681509, "trades": 3215, "taker_buy_base": 20852.314, "taker_buy_quote": 126340.747347 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 6.064, "high": 6.09, "low": 6.061, "close": 6.079, "volume": 64836.314, "close_time": 1764496799999, "quote_volume": 393802.505428, "trades": 2788, "taker_buy_base": 24216.402, "taker_buy_quote": 147091.187976 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 6.08, "high": 6.09, "low": 6.043, "close": 6.044, "volume": 41333.051, "close_time": 1764500399999, "quote_volume": 250492.358394, "trades": 1748, "taker_buy_base": 9181.895, "taker_buy_quote": 55673.169108 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 6.044, "high": 6.054, "low": 6.04, "close": 6.049, "volume": 20003.995, "close_time": 1764503999999, "quote_volume": 120972.661678, "trades": 1318, "taker_buy_base": 8860.929, "taker_buy_quote": 53593.79977 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 6.049, "high": 6.085, "low": 6.042, "close": 6.076, "volume": 47271.319, "close_time": 1764507599999, "quote_volume": 286703.722089, "trades": 2151, "taker_buy_base": 27883.685, "taker_buy_quote": 169159.187189 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 6.075, "high": 6.113, "low": 6.073, "close": 6.103, "volume": 82335.186, "close_time": 1764511199999, "quote_volume": 501899.40668, "trades": 3035, "taker_buy_base": 53196.013, "taker_buy_quote": 324218.347009 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 6.103, "high": 6.12, "low": 6.076, "close": 6.089, "volume": 44585.683, "close_time": 1764514799999, "quote_volume": 271924.929483, "trades": 2469, "taker_buy_base": 23855.531, "taker_buy_quote": 145509.160392 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 6.089, "high": 6.112, "low": 6.076, "close": 6.107, "volume": 54618.193, "close_time": 1764518399999, "quote_volume": 332508.298864, "trades": 2312, "taker_buy_base": 29806.849, "taker_buy_quote": 181433.665903 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 6.107, "high": 6.146, "low": 6.106, "close": 6.108, "volume": 49872.363, "close_time": 1764521999999, "quote_volume": 305363.360778, "trades": 3182, "taker_buy_base": 30108.865, "taker_buy_quote": 184362.558198 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 6.109, "high": 6.11, "low": 6.068, "close": 6.088, "volume": 37293.364, "close_time": 1764525599999, "quote_volume": 226822.862054, "trades": 2230, "taker_buy_base": 16837.529, "taker_buy_quote": 102441.499231 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 6.089, "high": 6.09, "low": 6.074, "close": 6.087, "volume": 24996.124, "close_time": 1764529199999, "quote_volume": 152049.695001, "trades": 1318, "taker_buy_base": 12391.153, "taker_buy_quote": 75384.64045 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 6.087, "high": 6.09, "low": 6.072, "close": 6.086, "volume": 23797.737, "close_time": 1764532799999, "quote_volume": 144729.96033, "trades": 1465, "taker_buy_base": 14242.768, "taker_buy_quote": 86620.558256 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 6.087, "high": 6.09, "low": 6.057, "close": 6.066, "volume": 24257.077, "close_time": 1764536399999, "quote_volume": 147303.034293, "trades": 1341, "taker_buy_base": 11494.35, "taker_buy_quote": 69744.185119 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 6.067, "high": 6.075, "low": 6.042, "close": 6.054, "volume": 46011.496, "close_time": 1764539999999, "quote_volume": 278710.674414, "trades": 1659, "taker_buy_base": 18639.495, "taker_buy_quote": 112888.640485 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 6.054, "high": 6.066, "low": 6.043, "close": 6.051, "volume": 47534.211, "close_time": 1764543599999, "quote_volume": 287835.907091, "trades": 1683, "taker_buy_base": 23602.479, "taker_buy_quote": 142902.326273 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 6.052, "high": 6.052, "low": 5.998, "close": 6.002, "volume": 73597.355, "close_time": 1764547199999, "quote_volume": 443102.484106, "trades": 3232, "taker_buy_base": 39326.408, "taker_buy_quote": 236832.882478 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 6.001, "high": 6.014, "low": 5.768, "close": 5.769, "volume": 962234.151, "close_time": 1764550799999, "quote_volume": 5633556.976533, "trades": 39121, "taker_buy_base": 446970.785, "taker_buy_quote": 2616948.723861 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 5.769, "high": 5.822, "low": 5.735, "close": 5.788, "volume": 270662.542, "close_time": 1764554399999, "quote_volume": 1564868.966956, "trades": 12130, "taker_buy_base": 126646.221, "taker_buy_quote": 732203.621237 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 5.787, "high": 5.853, "low": 5.767, "close": 5.782, "volume": 187194.408, "close_time": 1764557999999, "quote_volume": 1086852.311231, "trades": 7999, "taker_buy_base": 81247.024, "taker_buy_quote": 471542.142541 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 5.783, "high": 5.783, "low": 5.718, "close": 5.737, "volume": 160946.217, "close_time": 1764561599999, "quote_volume": 924684.024796, "trades": 7755, "taker_buy_base": 91196.779, "taker_buy_quote": 523922.945877 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 5.738, "high": 5.745, "low": 5.711, "close": 5.743, "volume": 113471.471, "close_time": 1764565199999, "quote_volume": 649875.26162, "trades": 7534, "taker_buy_base": 48980.924, "taker_buy_quote": 280553.565852 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 5.741, "high": 5.774, "low": 5.712, "close": 5.755, "volume": 136892.381, "close_time": 1764568799999, "quote_volume": 785748.33016, "trades": 6198, "taker_buy_base": 99998.615, "taker_buy_quote": 573834.557759 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 5.754, "high": 5.794, "low": 5.737, "close": 5.789, "volume": 95715.143, "close_time": 1764572399999, "quote_volume": 551108.825063, "trades": 5056, "taker_buy_base": 53896.657, "taker_buy_quote": 310337.892311 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 5.79, "high": 5.808, "low": 5.775, "close": 5.784, "volume": 89899.212, "close_time": 1764575999999, "quote_volume": 520625.775111, "trades": 4163, "taker_buy_base": 47708.747, "taker_buy_quote": 276284.469877 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 5.784, "high": 5.826, "low": 5.728, "close": 5.792, "volume": 308427.617, "close_time": 1764579599999, "quote_volume": 1781359.894842, "trades": 9204, "taker_buy_base": 202583.212, "taker_buy_quote": 1170016.681973 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 5.793, "high": 5.803, "low": 5.761, "close": 5.763, "volume": 208732.818, "close_time": 1764583199999, "quote_volume": 1207044.182808, "trades": 7016, "taker_buy_base": 116884.491, "taker_buy_quote": 676060.724096 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 5.762, "high": 5.764, "low": 5.737, "close": 5.742, "volume": 62948.113, "close_time": 1764586799999, "quote_volume": 362204.832092, "trades": 2844, "taker_buy_base": 19596.487, "taker_buy_quote": 112781.555845 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 5.741, "high": 5.745, "low": 5.72, "close": 5.737, "volume": 101524.128, "close_time": 1764590399999, "quote_volume": 581521.042812, "trades": 2691, "taker_buy_base": 47955.319, "taker_buy_quote": 274637.762763 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 5.738, "high": 5.749, "low": 5.665, "close": 5.741, "volume": 215562.499, "close_time": 1764593999999, "quote_volume": 1230539.96642, "trades": 6780, "taker_buy_base": 127167.654, "taker_buy_quote": 725772.953552 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 5.741, "high": 5.775, "low": 5.687, "close": 5.709, "volume": 124292.029, "close_time": 1764597599999, "quote_volume": 710931.495425, "trades": 5489, "taker_buy_base": 66786.034, "taker_buy_quote": 382088.470881 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 5.708, "high": 5.754, "low": 5.685, "close": 5.716, "volume": 103748.057, "close_time": 1764601199999, "quote_volume": 593560.354285, "trades": 6100, "taker_buy_base": 45236.236, "taker_buy_quote": 258796.861936 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 5.717, "high": 5.723, "low": 5.608, "close": 5.67, "volume": 345917.306, "close_time": 1764604799999, "quote_volume": 1956774.935849, "trades": 12879, "taker_buy_base": 185676.555, "taker_buy_quote": 1050161.243869 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 5.67, "high": 5.681, "low": 5.626, "close": 5.631, "volume": 138236.398, "close_time": 1764608399999, "quote_volume": 781720.770133, "trades": 6680, "taker_buy_base": 58280.514, "taker_buy_quote": 329600.217476 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 5.632, "high": 5.696, "low": 5.629, "close": 5.657, "volume": 100463.364, "close_time": 1764611999999, "quote_volume": 568381.34175, "trades": 6406, "taker_buy_base": 48387.969, "taker_buy_quote": 273647.990237 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 5.657, "high": 5.693, "low": 5.636, "close": 5.664, "volume": 62824.569, "close_time": 1764615599999, "quote_volume": 356127.405005, "trades": 4172, "taker_buy_base": 28880.195, "taker_buy_quote": 163830.842332 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 5.665, "high": 5.667, "low": 5.623, "close": 5.661, "volume": 37816.663, "close_time": 1764619199999, "quote_volume": 213385.983633, "trades": 3129, "taker_buy_base": 19022.757, "taker_buy_quote": 107370.090918 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 5.661, "high": 5.716, "low": 5.661, "close": 5.683, "volume": 74404.219, "close_time": 1764622799999, "quote_volume": 423507.021122, "trades": 5181, "taker_buy_base": 39269.843, "taker_buy_quote": 223503.930078 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 5.683, "high": 5.738, "low": 5.683, "close": 5.724, "volume": 136201.901, "close_time": 1764626399999, "quote_volume": 779181.448485, "trades": 4759, "taker_buy_base": 70172.394, "taker_buy_quote": 401413.757984 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 5.725, "high": 5.75, "low": 5.722, "close": 5.727, "volume": 54469.114, "close_time": 1764629999999, "quote_volume": 312355.818813, "trades": 2961, "taker_buy_base": 28702.638, "taker_buy_quote": 164596.475162 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 5.729, "high": 5.765, "low": 5.724, "close": 5.724, "volume": 102379.973, "close_time": 1764633599999, "quote_volume": 588315.962717, "trades": 2971, "taker_buy_base": 56440.996, "taker_buy_quote": 324452.63046 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.724, "high": 5.742, "low": 5.705, "close": 5.723, "volume": 42943.672, "close_time": 1764637199999, "quote_volume": 245566.807446, "trades": 2909, "taker_buy_base": 23972.372, "taker_buy_quote": 137068.033918 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 5.721, "high": 5.773, "low": 5.719, "close": 5.732, "volume": 44326.326, "close_time": 1764640799999, "quote_volume": 254576.98926, "trades": 3658, "taker_buy_base": 25213.454, "taker_buy_quote": 144841.663877 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 5.731, "high": 5.749, "low": 5.718, "close": 5.725, "volume": 35376.141, "close_time": 1764644399999, "quote_volume": 202768.263802, "trades": 2535, "taker_buy_base": 18238.93, "taker_buy_quote": 104574.132594 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 5.725, "high": 5.75, "low": 5.698, "close": 5.741, "volume": 44398.055, "close_time": 1764647999999, "quote_volume": 254007.773165, "trades": 2061, "taker_buy_base": 19542.559, "taker_buy_quote": 111875.190415 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 5.742, "high": 5.753, "low": 5.731, "close": 5.731, "volume": 16038.563, "close_time": 1764651599999, "quote_volume": 92082.676047, "trades": 1301, "taker_buy_base": 8806.074, "taker_buy_quote": 50567.000907 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 5.731, "high": 5.751, "low": 5.723, "close": 5.744, "volume": 17196.959, "close_time": 1764655199999, "quote_volume": 98664.735046, "trades": 1582, "taker_buy_base": 10206.961, "taker_buy_quote": 58554.708948 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 5.744, "high": 5.766, "low": 5.737, "close": 5.757, "volume": 21499.107, "close_time": 1764658799999, "quote_volume": 123703.178988, "trades": 1593, "taker_buy_base": 13553.811, "taker_buy_quote": 77990.492893 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 5.758, "high": 5.758, "low": 5.72, "close": 5.73, "volume": 51436.347, "close_time": 1764662399999, "quote_volume": 294745.317032, "trades": 1402, "taker_buy_base": 31869.19, "taker_buy_quote": 182501.548559 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 5.731, "high": 5.736, "low": 5.69, "close": 5.699, "volume": 53177.96, "close_time": 1764665999999, "quote_volume": 303571.986736, "trades": 2475, "taker_buy_base": 15217.074, "taker_buy_quote": 86875.68518 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 5.699, "high": 5.721, "low": 5.696, "close": 5.703, "volume": 73968.283, "close_time": 1764669599999, "quote_volume": 422032.724392, "trades": 2595, "taker_buy_base": 34770.807, "taker_buy_quote": 198371.292918 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 5.703, "high": 5.768, "low": 5.702, "close": 5.749, "volume": 50507.325, "close_time": 1764673199999, "quote_volume": 289682.999641, "trades": 2770, "taker_buy_base": 32429.789, "taker_buy_quote": 185931.176269 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 5.749, "high": 5.761, "low": 5.73, "close": 5.751, "volume": 44531.554, "close_time": 1764676799999, "quote_volume": 255871.769582, "trades": 2376, "taker_buy_base": 24860.208, "taker_buy_quote": 142860.568063 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 5.752, "high": 5.763, "low": 5.733, "close": 5.754, "volume": 29939.543, "close_time": 1764680399999, "quote_volume": 172130.739595, "trades": 1817, "taker_buy_base": 14190.767, "taker_buy_quote": 81609.442289 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 5.755, "high": 5.823, "low": 5.747, "close": 5.817, "volume": 172147.727, "close_time": 1764683999999, "quote_volume": 997054.664722, "trades": 5542, "taker_buy_base": 110960.078, "taker_buy_quote": 642780.26712 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 5.817, "high": 5.917, "low": 5.811, "close": 5.909, "volume": 229659.239, "close_time": 1764687599999, "quote_volume": 1345166.8594, "trades": 10099, "taker_buy_base": 142506.136, "taker_buy_quote": 834833.974782 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 5.909, "high": 6.064, "low": 5.905, "close": 6.04, "volume": 330237.171, "close_time": 1764691199999, "quote_volume": 1978318.611918, "trades": 16840, "taker_buy_base": 226048.184, "taker_buy_quote": 1353683.40607 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 6.04, "high": 6.064, "low": 5.995, "close": 6.009, "volume": 206516.186, "close_time": 1764694799999, "quote_volume": 1244935.253344, "trades": 9764, "taker_buy_base": 98600.0, "taker_buy_quote": 594751.205117 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 6.009, "high": 6.066, "low": 6.009, "close": 6.017, "volume": 272697.469, "close_time": 1764698399999, "quote_volume": 1644185.742481, "trades": 7618, "taker_buy_base": 169730.306, "taker_buy_quote": 1023284.618933 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 6.016, "high": 6.054, "low": 6.007, "close": 6.03, "volume": 152252.028, "close_time": 1764701999999, "quote_volume": 917957.819375, "trades": 6196, "taker_buy_base": 84298.859, "taker_buy_quote": 508492.042167 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 6.031, "high": 6.06, "low": 6.025, "close": 6.027, "volume": 136287.166, "close_time": 1764705599999, "quote_volume": 823636.027261, "trades": 3787, "taker_buy_base": 49957.225, "taker_buy_quote": 302064.365782 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 6.027, "high": 6.031, "low": 5.952, "close": 5.98, "volume": 139176.377, "close_time": 1764709199999, "quote_volume": 832902.301981, "trades": 6912, "taker_buy_base": 75604.798, "taker_buy_quote": 452548.019604 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 5.981, "high": 5.998, "low": 5.975, "close": 5.995, "volume": 72205.78, "close_time": 1764712799999, "quote_volume": 432358.726355, "trades": 3634, "taker_buy_base": 53380.311, "taker_buy_quote": 319638.252739 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 5.995, "high": 6.026, "low": 5.995, "close": 6.019, "volume": 84551.989, "close_time": 1764716399999, "quote_volume": 508178.817263, "trades": 3751, "taker_buy_base": 59731.261, "taker_buy_quote": 359001.633852 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 6.02, "high": 6.022, "low": 5.98, "close": 5.991, "volume": 75637.216, "close_time": 1764719999999, "quote_volume": 453493.142799, "trades": 2861, "taker_buy_base": 43133.169, "taker_buy_quote": 258672.254061 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.991, "high": 6.009, "low": 5.962, "close": 6.001, "volume": 110907.652, "close_time": 1764723599999, "quote_volume": 664342.584636, "trades": 4667, "taker_buy_base": 75226.065, "taker_buy_quote": 450717.887144 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 6.0, "high": 6.055, "low": 5.989, "close": 6.053, "volume": 126111.157, "close_time": 1764727199999, "quote_volume": 758838.535736, "trades": 4186, "taker_buy_base": 71680.378, "taker_buy_quote": 431316.539345 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 6.053, "high": 6.09, "low": 6.041, "close": 6.074, "volume": 448644.937, "close_time": 1764730799999, "quote_volume": 2722590.383312, "trades": 9136, "taker_buy_base": 331455.273, "taker_buy_quote": 2011853.217963 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 6.073, "high": 6.091, "low": 6.056, "close": 6.056, "volume": 78917.661, "close_time": 1764734399999, "quote_volume": 479066.249757, "trades": 3201, "taker_buy_base": 47822.773, "taker_buy_quote": 290327.8949 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 6.056, "high": 6.069, "low": 6.01, "close": 6.046, "volume": 407427.389, "close_time": 1764737999999, "quote_volume": 2454481.37247, "trades": 9726, "taker_buy_base": 146721.24, "taker_buy_quote": 884837.13363 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 6.046, "high": 6.074, "low": 6.036, "close": 6.059, "volume": 165569.845, "close_time": 1764741599999, "quote_volume": 1002394.205368, "trades": 5612, "taker_buy_base": 71254.703, "taker_buy_quote": 431573.146322 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 6.06, "high": 6.09, "low": 6.04, "close": 6.056, "volume": 123605.309, "close_time": 1764745199999, "quote_volume": 750214.973022, "trades": 6192, "taker_buy_base": 62151.302, "taker_buy_quote": 377387.365598 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 6.055, "high": 6.073, "low": 6.046, "close": 6.065, "volume": 111375.954, "close_time": 1764748799999, "quote_volume": 674905.087219, "trades": 2311, "taker_buy_base": 47225.261, "taker_buy_quote": 286136.802314 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 6.066, "high": 6.085, "low": 6.059, "close": 6.074, "volume": 31152.774, "close_time": 1764752399999, "quote_volume": 189107.491562, "trades": 2479, "taker_buy_base": 15951.686, "taker_buy_quote": 96815.642549 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 6.074, "high": 6.088, "low": 6.043, "close": 6.074, "volume": 67970.57, "close_time": 1764755999999, "quote_volume": 412233.781765, "trades": 2783, "taker_buy_base": 34438.658, "taker_buy_quote": 208791.054588 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 6.075, "high": 6.089, "low": 6.037, "close": 6.039, "volume": 134652.24, "close_time": 1764759599999, "quote_volume": 816256.540441, "trades": 3721, "taker_buy_base": 52855.632, "taker_buy_quote": 320453.621808 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 6.04, "high": 6.072, "low": 6.023, "close": 6.072, "volume": 81270.064, "close_time": 1764763199999, "quote_volume": 491422.389282, "trades": 3401, "taker_buy_base": 35685.363, "taker_buy_quote": 215939.690427 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 6.072, "high": 6.079, "low": 6.048, "close": 6.068, "volume": 66014.438, "close_time": 1764766799999, "quote_volume": 400139.528644, "trades": 2621, "taker_buy_base": 31371.416, "taker_buy_quote": 190167.374801 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 6.067, "high": 6.077, "low": 6.044, "close": 6.048, "volume": 79719.966, "close_time": 1764770399999, "quote_volume": 483258.350082, "trades": 3166, "taker_buy_base": 37524.173, "taker_buy_quote": 227486.450951 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 6.049, "high": 6.08, "low": 5.965, "close": 6.004, "volume": 282842.877, "close_time": 1764773999999, "quote_volume": 1702305.699731, "trades": 15113, "taker_buy_base": 133338.943, "taker_buy_quote": 802788.13208 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 6.004, "high": 6.044, "low": 5.983, "close": 6.042, "volume": 101024.437, "close_time": 1764777599999, "quote_volume": 608196.948271, "trades": 5745, "taker_buy_base": 42947.154, "taker_buy_quote": 258562.103124 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 6.042, "high": 6.049, "low": 6.009, "close": 6.027, "volume": 49769.662, "close_time": 1764781199999, "quote_volume": 300096.462596, "trades": 3793, "taker_buy_base": 20683.92, "taker_buy_quote": 124694.758446 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 6.026, "high": 6.059, "low": 6.026, "close": 6.05, "volume": 75065.857, "close_time": 1764784799999, "quote_volume": 453689.542731, "trades": 4644, "taker_buy_base": 48629.79, "taker_buy_quote": 293874.829902 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 6.05, "high": 6.059, "low": 6.019, "close": 6.03, "volume": 87194.596, "close_time": 1764788399999, "quote_volume": 526819.487345, "trades": 4056, "taker_buy_base": 50258.874, "taker_buy_quote": 303677.192638 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 6.029, "high": 6.039, "low": 6.017, "close": 6.035, "volume": 43838.1, "close_time": 1764791999999, "quote_volume": 264166.106836, "trades": 1993, "taker_buy_base": 24095.347, "taker_buy_quote": 145210.772459 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 6.035, "high": 6.06, "low": 6.021, "close": 6.042, "volume": 46988.644, "close_time": 1764795599999, "quote_volume": 283622.727075, "trades": 3370, "taker_buy_base": 24348.057, "taker_buy_quote": 146983.543266 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 6.041, "high": 6.083, "low": 6.034, "close": 6.079, "volume": 84978.467, "close_time": 1764799199999, "quote_volume": 514835.518139, "trades": 3363, "taker_buy_base": 45820.809, "taker_buy_quote": 277661.310387 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 6.078, "high": 6.114, "low": 6.059, "close": 6.096, "volume": 169487.978, "close_time": 1764802799999, "quote_volume": 1031224.244935, "trades": 5412, "taker_buy_base": 100458.731, "taker_buy_quote": 611434.94562 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 6.096, "high": 6.122, "low": 6.061, "close": 6.065, "volume": 105972.275, "close_time": 1764806399999, "quote_volume": 645342.402091, "trades": 4094, "taker_buy_base": 61543.66, "taker_buy_quote": 374917.247526 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.066, "high": 6.076, "low": 6.041, "close": 6.062, "volume": 48020.972, "close_time": 1764809999999, "quote_volume": 290938.805486, "trades": 2924, "taker_buy_base": 24789.616, "taker_buy_quote": 150223.866435 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 6.062, "high": 6.111, "low": 6.06, "close": 6.075, "volume": 73530.896, "close_time": 1764813599999, "quote_volume": 447786.552085, "trades": 2908, "taker_buy_base": 44997.485, "taker_buy_quote": 274138.621163 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 6.074, "high": 6.121, "low": 6.073, "close": 6.113, "volume": 64284.707, "close_time": 1764817199999, "quote_volume": 392573.026902, "trades": 2236, "taker_buy_base": 26115.275, "taker_buy_quote": 159366.388541 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 6.112, "high": 6.117, "low": 6.078, "close": 6.086, "volume": 36283.287, "close_time": 1764820799999, "quote_volume": 221249.371951, "trades": 1662, "taker_buy_base": 19322.218, "taker_buy_quote": 117832.278536 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 6.085, "high": 6.099, "low": 6.076, "close": 6.097, "volume": 33883.636, "close_time": 1764824399999, "quote_volume": 206284.079263, "trades": 1423, "taker_buy_base": 20063.793, "taker_buy_quote": 122135.496683 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 6.097, "high": 6.123, "low": 6.08, "close": 6.087, "volume": 65979.226, "close_time": 1764827999999, "quote_volume": 402628.039378, "trades": 3022, "taker_buy_base": 41598.788, "taker_buy_quote": 253914.650445 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 6.087, "high": 6.103, "low": 6.08, "close": 6.084, "volume": 44338.99, "close_time": 1764831599999, "quote_volume": 270020.398627, "trades": 2221, "taker_buy_base": 19463.87, "taker_buy_quote": 118558.945126 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 6.084, "high": 6.084, "low": 6.05, "close": 6.068, "volume": 70516.454, "close_time": 1764835199999, "quote_volume": 427773.538337, "trades": 2425, "taker_buy_base": 36099.582, "taker_buy_quote": 219002.873873 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 6.067, "high": 6.078, "low": 6.041, "close": 6.05, "volume": 82913.457, "close_time": 1764838799999, "quote_volume": 501897.535691, "trades": 3093, "taker_buy_base": 32048.383, "taker_buy_quote": 194029.564927 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 6.051, "high": 6.08, "low": 6.047, "close": 6.066, "volume": 35805.421, "close_time": 1764842399999, "quote_volume": 217197.330919, "trades": 2813, "taker_buy_base": 16897.898, "taker_buy_quote": 102487.799481 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 6.067, "high": 6.076, "low": 6.038, "close": 6.049, "volume": 41435.54, "close_time": 1764845999999, "quote_volume": 250883.673832, "trades": 2753, "taker_buy_base": 10898.44, "taker_buy_quote": 66000.459644 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 6.05, "high": 6.051, "low": 6.013, "close": 6.024, "volume": 49634.956, "close_time": 1764849599999, "quote_volume": 299290.504043, "trades": 3676, "taker_buy_base": 14448.685, "taker_buy_quote": 87107.485853 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 6.025, "high": 6.045, "low": 6.013, "close": 6.04, "volume": 41161.635, "close_time": 1764853199999, "quote_volume": 248097.236166, "trades": 2648, "taker_buy_base": 21077.497, "taker_buy_quote": 126935.646898 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 6.039, "high": 6.053, "low": 6.014, "close": 6.025, "volume": 114309.737, "close_time": 1764856799999, "quote_volume": 690079.004618, "trades": 4654, "taker_buy_base": 44356.881, "taker_buy_quote": 267864.792442 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 6.025, "high": 6.057, "low": 6.007, "close": 6.018, "volume": 107092.359, "close_time": 1764860399999, "quote_volume": 645975.460563, "trades": 6141, "taker_buy_base": 41742.756, "taker_buy_quote": 251794.55066 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 6.017, "high": 6.098, "low": 6.016, "close": 6.084, "volume": 92987.529, "close_time": 1764863999999, "quote_volume": 563933.951494, "trades": 6124, "taker_buy_base": 48697.874, "taker_buy_quote": 295392.920937 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 6.084, "high": 6.091, "low": 6.046, "close": 6.053, "volume": 103295.779, "close_time": 1764867599999, "quote_volume": 627005.491252, "trades": 4023, "taker_buy_base": 44491.636, "taker_buy_quote": 270066.125994 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 6.053, "high": 6.059, "low": 6.021, "close": 6.045, "volume": 51393.507, "close_time": 1764871199999, "quote_volume": 310648.962759, "trades": 3626, "taker_buy_base": 24940.952, "taker_buy_quote": 150715.277193 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 6.046, "high": 6.069, "low": 6.016, "close": 6.022, "volume": 63312.683, "close_time": 1764874799999, "quote_volume": 382423.84298, "trades": 3487, "taker_buy_base": 25374.209, "taker_buy_quote": 153279.057751 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 6.023, "high": 6.025, "low": 5.916, "close": 5.995, "volume": 354505.569, "close_time": 1764878399999, "quote_volume": 2112972.58693, "trades": 10344, "taker_buy_base": 200586.117, "taker_buy_quote": 1195347.888813 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 5.995, "high": 6.006, "low": 5.965, "close": 5.99, "volume": 54567.149, "close_time": 1764881999999, "quote_volume": 326595.336138, "trades": 4601, "taker_buy_base": 28771.972, "taker_buy_quote": 172231.784798 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 5.989, "high": 6.003, "low": 5.95, "close": 5.954, "volume": 60200.028, "close_time": 1764885599999, "quote_volume": 359509.949625, "trades": 2822, "taker_buy_base": 22540.827, "taker_buy_quote": 134571.560448 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 5.955, "high": 5.968, "low": 5.939, "close": 5.958, "volume": 48691.057, "close_time": 1764889199999, "quote_volume": 290094.349449, "trades": 2295, "taker_buy_base": 24956.95, "taker_buy_quote": 148690.615264 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 5.958, "high": 5.958, "low": 5.922, "close": 5.925, "volume": 34138.39, "close_time": 1764892799999, "quote_volume": 202617.76373, "trades": 1922, "taker_buy_base": 14487.276, "taker_buy_quote": 85978.140079 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.925, "high": 5.96, "low": 5.921, "close": 5.941, "volume": 70978.023, "close_time": 1764896399999, "quote_volume": 421341.424288, "trades": 4182, "taker_buy_base": 24483.582, "taker_buy_quote": 145289.337183 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 5.94, "high": 5.97, "low": 5.938, "close": 5.957, "volume": 53570.048, "close_time": 1764899999999, "quote_volume": 319146.828553, "trades": 2948, "taker_buy_base": 33111.299, "taker_buy_quote": 197275.07487 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 5.956, "high": 5.999, "low": 5.952, "close": 5.987, "volume": 38684.75, "close_time": 1764903599999, "quote_volume": 231115.033962, "trades": 1983, "taker_buy_base": 21089.68, "taker_buy_quote": 125989.066967 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 5.988, "high": 5.997, "low": 5.946, "close": 5.958, "volume": 37151.657, "close_time": 1764907199999, "quote_volume": 221854.49589, "trades": 1566, "taker_buy_base": 15578.611, "taker_buy_quote": 93024.180595 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 5.957, "high": 5.966, "low": 5.918, "close": 5.941, "volume": 55511.79, "close_time": 1764910799999, "quote_volume": 329481.895702, "trades": 1604, "taker_buy_base": 30177.576, "taker_buy_quote": 179115.371775 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 5.941, "high": 5.946, "low": 5.923, "close": 5.938, "volume": 28780.802, "close_time": 1764914399999, "quote_volume": 170794.503814, "trades": 1208, "taker_buy_base": 7552.835, "taker_buy_quote": 44824.774696 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 5.938, "high": 5.969, "low": 5.938, "close": 5.961, "volume": 24559.053, "close_time": 1764917999999, "quote_volume": 146283.617938, "trades": 1735, "taker_buy_base": 13621.993, "taker_buy_quote": 81152.727831 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 5.96, "high": 5.989, "low": 5.956, "close": 5.981, "volume": 19649.639, "close_time": 1764921599999, "quote_volume": 117475.93135, "trades": 2200, "taker_buy_base": 10615.461, "taker_buy_quote": 63452.66248 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 5.982, "high": 5.983, "low": 5.945, "close": 5.96, "volume": 32858.528, "close_time": 1764925199999, "quote_volume": 195712.139362, "trades": 2032, "taker_buy_base": 11475.302, "taker_buy_quote": 68342.715859 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 5.959, "high": 5.96, "low": 5.876, "close": 5.901, "volume": 103981.24, "close_time": 1764928799999, "quote_volume": 613552.242848, "trades": 5131, "taker_buy_base": 36406.808, "taker_buy_quote": 214889.006463 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 5.9, "high": 5.929, "low": 5.892, "close": 5.898, "volume": 43447.966, "close_time": 1764932399999, "quote_volume": 256982.36216, "trades": 2914, "taker_buy_base": 17432.632, "taker_buy_quote": 103119.996285 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 5.898, "high": 5.906, "low": 5.857, "close": 5.874, "volume": 87011.953, "close_time": 1764935999999, "quote_volume": 511314.317979, "trades": 3569, "taker_buy_base": 33618.062, "taker_buy_quote": 197730.932816 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 5.875, "high": 5.883, "low": 5.863, "close": 5.878, "volume": 37613.562, "close_time": 1764939599999, "quote_volume": 220812.496316, "trades": 2472, "taker_buy_base": 20939.8, "taker_buy_quote": 122924.310953 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 5.877, "high": 5.895, "low": 5.843, "close": 5.859, "volume": 100558.635, "close_time": 1764943199999, "quote_volume": 589367.5958, "trades": 6189, "taker_buy_base": 48216.604, "taker_buy_quote": 282655.142427 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 5.859, "high": 5.879, "low": 5.842, "close": 5.854, "volume": 113098.273, "close_time": 1764946799999, "quote_volume": 662312.215115, "trades": 7150, "taker_buy_base": 43466.961, "taker_buy_quote": 254677.07601 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 5.855, "high": 5.94, "low": 5.855, "close": 5.885, "volume": 134855.967, "close_time": 1764950399999, "quote_volume": 796554.587733, "trades": 10959, "taker_buy_base": 87018.164, "taker_buy_quote": 513993.894976 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 5.885, "high": 5.885, "low": 5.765, "close": 5.806, "volume": 332813.989, "close_time": 1764953999999, "quote_volume": 1937057.565511, "trades": 18447, "taker_buy_base": 170343.891, "taker_buy_quote": 990097.709624 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 5.806, "high": 5.823, "low": 5.773, "close": 5.803, "volume": 93412.286, "close_time": 1764957599999, "quote_volume": 541532.194982, "trades": 6273, "taker_buy_base": 51295.185, "taker_buy_quote": 297346.276842 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 5.803, "high": 5.828, "low": 5.71, "close": 5.726, "volume": 137038.812, "close_time": 1764961199999, "quote_volume": 789279.329334, "trades": 8202, "taker_buy_base": 80946.8, "taker_buy_quote": 465883.310851 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 5.727, "high": 5.759, "low": 5.683, "close": 5.731, "volume": 212389.494, "close_time": 1764964799999, "quote_volume": 1212990.576688, "trades": 10722, "taker_buy_base": 139546.527, "taker_buy_quote": 796896.058404 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 5.731, "high": 5.765, "low": 5.709, "close": 5.715, "volume": 42932.033, "close_time": 1764968399999, "quote_volume": 246327.708229, "trades": 3177, "taker_buy_base": 26270.379, "taker_buy_quote": 150745.099067 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 5.715, "high": 5.738, "low": 5.691, "close": 5.711, "volume": 47245.517, "close_time": 1764971999999, "quote_volume": 270205.253711, "trades": 2516, "taker_buy_base": 29362.915, "taker_buy_quote": 167914.790285 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 5.712, "high": 5.75, "low": 5.686, "close": 5.728, "volume": 44385.169, "close_time": 1764975599999, "quote_volume": 253751.284139, "trades": 2640, "taker_buy_base": 24231.123, "taker_buy_quote": 138490.197221 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 5.728, "high": 5.744, "low": 5.696, "close": 5.74, "volume": 19702.781, "close_time": 1764979199999, "quote_volume": 112700.363861, "trades": 2243, "taker_buy_base": 10908.256, "taker_buy_quote": 62400.964143 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.738, "high": 5.758, "low": 5.721, "close": 5.756, "volume": 16609.365, "close_time": 1764982799999, "quote_volume": 95274.608609, "trades": 1489, "taker_buy_base": 10048.221, "taker_buy_quote": 57652.179 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 5.757, "high": 5.759, "low": 5.73, "close": 5.736, "volume": 19149.486, "close_time": 1764986399999, "quote_volume": 110039.394799, "trades": 1440, "taker_buy_base": 6589.804, "taker_buy_quote": 37865.529228 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 5.736, "high": 5.744, "low": 5.72, "close": 5.743, "volume": 19413.855, "close_time": 1764989999999, "quote_volume": 111211.769963, "trades": 1594, "taker_buy_base": 10960.214, "taker_buy_quote": 62784.654439 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 5.742, "high": 5.764, "low": 5.737, "close": 5.744, "volume": 15711.44, "close_time": 1764993599999, "quote_volume": 90332.19841, "trades": 1445, "taker_buy_base": 7568.699, "taker_buy_quote": 43525.125355 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 5.745, "high": 5.746, "low": 5.701, "close": 5.703, "volume": 18607.017, "close_time": 1764997199999, "quote_volume": 106405.270694, "trades": 1547, "taker_buy_base": 9681.623, "taker_buy_quote": 55358.804967 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 5.703, "high": 5.724, "low": 5.695, "close": 5.722, "volume": 27757.568, "close_time": 1765000799999, "quote_volume": 158439.470404, "trades": 2382, "taker_buy_base": 14191.381, "taker_buy_quote": 81028.980835 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 5.722, "high": 5.736, "low": 5.712, "close": 5.723, "volume": 14079.448, "close_time": 1765004399999, "quote_volume": 80596.429557, "trades": 1748, "taker_buy_base": 6766.424, "taker_buy_quote": 38740.177627 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 5.723, "high": 5.733, "low": 5.701, "close": 5.713, "volume": 15118.17, "close_time": 1765007999999, "quote_volume": 86388.444614, "trades": 1770, "taker_buy_base": 6268.993, "taker_buy_quote": 35821.950909 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 5.713, "high": 5.728, "low": 5.687, "close": 5.707, "volume": 49954.185, "close_time": 1765011599999, "quote_volume": 284939.056681, "trades": 3104, "taker_buy_base": 33338.147, "taker_buy_quote": 190118.933276 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 5.708, "high": 5.75, "low": 5.708, "close": 5.737, "volume": 27041.237, "close_time": 1765015199999, "quote_volume": 155117.698692, "trades": 2095, "taker_buy_base": 15524.454, "taker_buy_quote": 89025.219118 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 5.736, "high": 5.744, "low": 5.723, "close": 5.73, "volume": 31806.747, "close_time": 1765018799999, "quote_volume": 182346.797833, "trades": 1510, "taker_buy_base": 19994.259, "taker_buy_quote": 114649.265117 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 5.729, "high": 5.741, "low": 5.723, "close": 5.733, "volume": 21670.7, "close_time": 1765022399999, "quote_volume": 124225.063224, "trades": 1355, "taker_buy_base": 12304.446, "taker_buy_quote": 70543.338679 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 5.732, "high": 5.732, "low": 5.71, "close": 5.711, "volume": 26290.995, "close_time": 1765025999999, "quote_volume": 150396.80936, "trades": 1594, "taker_buy_base": 12112.032, "taker_buy_quote": 69282.793565 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 5.711, "high": 5.735, "low": 5.708, "close": 5.731, "volume": 19562.759, "close_time": 1765029599999, "quote_volume": 112030.398462, "trades": 1488, "taker_buy_base": 11410.902, "taker_buy_quote": 65366.675962 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 5.731, "high": 5.777, "low": 5.726, "close": 5.747, "volume": 91525.14, "close_time": 1765033199999, "quote_volume": 526586.960336, "trades": 5856, "taker_buy_base": 47449.837, "taker_buy_quote": 272829.939463 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 5.747, "high": 5.748, "low": 5.688, "close": 5.697, "volume": 251708.229, "close_time": 1765036799999, "quote_volume": 1435020.635015, "trades": 11998, "taker_buy_base": 82210.869, "taker_buy_quote": 468496.905806 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 5.696, "high": 5.733, "low": 5.694, "close": 5.718, "volume": 44389.11, "close_time": 1765040399999, "quote_volume": 253744.830053, "trades": 3495, "taker_buy_base": 26014.853, "taker_buy_quote": 148676.637581 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 5.718, "high": 5.74, "low": 5.708, "close": 5.737, "volume": 18181.021, "close_time": 1765043999999, "quote_volume": 104073.360106, "trades": 2722, "taker_buy_base": 11292.286, "taker_buy_quote": 64646.529382 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 5.737, "high": 5.755, "low": 5.726, "close": 5.731, "volume": 24287.534, "close_time": 1765047599999, "quote_volume": 139493.912917, "trades": 2220, "taker_buy_base": 10720.341, "taker_buy_quote": 61561.685798 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 5.73, "high": 5.739, "low": 5.691, "close": 5.704, "volume": 57537.835, "close_time": 1765051199999, "quote_volume": 328613.113339, "trades": 3300, "taker_buy_base": 24237.588, "taker_buy_quote": 138356.192091 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 5.704, "high": 5.719, "low": 5.699, "close": 5.719, "volume": 12780.254, "close_time": 1765054799999, "quote_volume": 73012.050384, "trades": 1454, "taker_buy_base": 8214.325, "taker_buy_quote": 46922.047307 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 5.718, "high": 5.756, "low": 5.713, "close": 5.729, "volume": 32502.272, "close_time": 1765058399999, "quote_volume": 186373.440703, "trades": 3306, "taker_buy_base": 18903.096, "taker_buy_quote": 108384.623919 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 5.729, "high": 5.752, "low": 5.716, "close": 5.723, "volume": 49986.515, "close_time": 1765061999999, "quote_volume": 286521.882109, "trades": 2187, "taker_buy_base": 21684.867, "taker_buy_quote": 124307.901192 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 5.724, "high": 5.73, "low": 5.702, "close": 5.722, "volume": 13668.032, "close_time": 1765065599999, "quote_volume": 78105.59429, "trades": 1967, "taker_buy_base": 4605.131, "taker_buy_quote": 26321.793304 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.722, "high": 5.757, "low": 5.722, "close": 5.753, "volume": 35675.838, "close_time": 1765069199999, "quote_volume": 204668.008331, "trades": 1969, "taker_buy_base": 20709.054, "taker_buy_quote": 118844.818348 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 5.752, "high": 5.754, "low": 5.717, "close": 5.721, "volume": 40794.525, "close_time": 1765072799999, "quote_volume": 233981.758103, "trades": 1840, "taker_buy_base": 8729.307, "taker_buy_quote": 50055.545377 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 5.721, "high": 5.738, "low": 5.716, "close": 5.734, "volume": 21505.821, "close_time": 1765076399999, "quote_volume": 123151.027207, "trades": 1580, "taker_buy_base": 10600.852, "taker_buy_quote": 60698.373874 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 5.734, "high": 5.746, "low": 5.724, "close": 5.741, "volume": 40826.339, "close_time": 1765079999999, "quote_volume": 234216.698396, "trades": 1617, "taker_buy_base": 25820.84, "taker_buy_quote": 148197.4988 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 5.742, "high": 5.743, "low": 5.717, "close": 5.718, "volume": 34392.101, "close_time": 1765083599999, "quote_volume": 196984.826316, "trades": 1323, "taker_buy_base": 13610.896, "taker_buy_quote": 77954.245669 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 5.718, "high": 5.724, "low": 5.707, "close": 5.715, "volume": 12231.311, "close_time": 1765087199999, "quote_volume": 69910.504892, "trades": 1083, "taker_buy_base": 4455.926, "taker_buy_quote": 25470.163015 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 5.716, "high": 5.736, "low": 5.716, "close": 5.73, "volume": 22629.682, "close_time": 1765090799999, "quote_volume": 129614.832256, "trades": 1382, "taker_buy_base": 10042.08, "taker_buy_quote": 57521.323736 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 5.73, "high": 5.735, "low": 5.698, "close": 5.701, "volume": 39829.51, "close_time": 1765094399999, "quote_volume": 227728.774948, "trades": 2169, "taker_buy_base": 22582.402, "taker_buy_quote": 129182.355327 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 5.701, "high": 5.702, "low": 5.668, "close": 5.683, "volume": 59553.818, "close_time": 1765097999999, "quote_volume": 338760.96253, "trades": 2389, "taker_buy_base": 23532.338, "taker_buy_quote": 133871.812727 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 5.683, "high": 5.693, "low": 5.66, "close": 5.67, "volume": 86069.91, "close_time": 1765101599999, "quote_volume": 488065.9079, "trades": 2995, "taker_buy_base": 42685.869, "taker_buy_quote": 242039.026126 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 5.67, "high": 5.686, "low": 5.66, "close": 5.665, "volume": 49275.094, "close_time": 1765105199999, "quote_volume": 279538.046333, "trades": 2509, "taker_buy_base": 26734.14, "taker_buy_quote": 151669.422816 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 5.666, "high": 5.675, "low": 5.588, "close": 5.647, "volume": 167516.404, "close_time": 1765108799999, "quote_volume": 943531.071448, "trades": 5509, "taker_buy_base": 73192.885, "taker_buy_quote": 412379.082426 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 5.648, "high": 5.687, "low": 5.645, "close": 5.675, "volume": 60582.901, "close_time": 1765112399999, "quote_volume": 343498.97463, "trades": 3391, "taker_buy_base": 24891.674, "taker_buy_quote": 141033.695262 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 5.676, "high": 5.68, "low": 5.627, "close": 5.641, "volume": 63322.417, "close_time": 1765115999999, "quote_volume": 357430.578062, "trades": 3941, "taker_buy_base": 25658.545, "taker_buy_quote": 144772.97896 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 5.64, "high": 5.643, "low": 5.524, "close": 5.575, "volume": 391919.999, "close_time": 1765119599999, "quote_volume": 2184062.222672, "trades": 16314, "taker_buy_base": 199283.259, "taker_buy_quote": 1110533.202233 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 5.574, "high": 5.65, "low": 5.568, "close": 5.641, "volume": 236433.195, "close_time": 1765123199999, "quote_volume": 1328248.799639, "trades": 10089, "taker_buy_base": 98567.112, "taker_buy_quote": 553552.977544 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 5.64, "high": 5.64, "low": 5.605, "close": 5.629, "volume": 54599.974, "close_time": 1765126799999, "quote_volume": 306761.656799, "trades": 3909, "taker_buy_base": 19535.632, "taker_buy_quote": 109726.44995 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 5.63, "high": 5.686, "low": 5.608, "close": 5.678, "volume": 335355.725, "close_time": 1765130399999, "quote_volume": 1889772.972536, "trades": 12172, "taker_buy_base": 144492.568, "taker_buy_quote": 814149.214657 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 5.679, "high": 5.734, "low": 5.679, "close": 5.717, "volume": 110032.055, "close_time": 1765133999999, "quote_volume": 628665.267715, "trades": 5796, "taker_buy_base": 66468.058, "taker_buy_quote": 379828.356813 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 5.718, "high": 5.738, "low": 5.71, "close": 5.738, "volume": 53342.496, "close_time": 1765137599999, "quote_volume": 305419.956016, "trades": 2785, "taker_buy_base": 33400.992, "taker_buy_quote": 191256.063096 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 5.737, "high": 5.768, "low": 5.73, "close": 5.764, "volume": 63500.737, "close_time": 1765141199999, "quote_volume": 365334.452239, "trades": 3136, "taker_buy_base": 37034.208, "taker_buy_quote": 213203.730699 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 5.764, "high": 5.764, "low": 5.645, "close": 5.673, "volume": 119904.025, "close_time": 1765144799999, "quote_volume": 683773.968695, "trades": 6467, "taker_buy_base": 52826.541, "taker_buy_quote": 300875.173323 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 5.672, "high": 5.675, "low": 5.598, "close": 5.637, "volume": 144515.175, "close_time": 1765148399999, "quote_volume": 813908.30466, "trades": 10709, "taker_buy_base": 69264.323, "taker_buy_quote": 390023.253757 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 5.638, "high": 5.663, "low": 5.622, "close": 5.659, "volume": 46814.363, "close_time": 1765151999999, "quote_volume": 264440.775878, "trades": 4345, "taker_buy_base": 22048.75, "taker_buy_quote": 124538.872619 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.659, "high": 5.679, "low": 5.647, "close": 5.65, "volume": 35456.363, "close_time": 1765155599999, "quote_volume": 200926.632935, "trades": 3370, "taker_buy_base": 21139.267, "taker_buy_quote": 119812.257669 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 5.65, "high": 5.717, "low": 5.646, "close": 5.67, "volume": 59604.138, "close_time": 1765159199999, "quote_volume": 339279.492736, "trades": 4639, "taker_buy_base": 29495.773, "taker_buy_quote": 167855.11087 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 5.671, "high": 5.698, "low": 5.664, "close": 5.693, "volume": 40195.358, "close_time": 1765162799999, "quote_volume": 228222.595078, "trades": 2974, "taker_buy_base": 20071.081, "taker_buy_quote": 113956.708156 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 5.694, "high": 5.707, "low": 5.684, "close": 5.695, "volume": 57669.543, "close_time": 1765166399999, "quote_volume": 328335.417472, "trades": 2397, "taker_buy_base": 20084.952, "taker_buy_quote": 114384.108333 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 5.695, "high": 5.723, "low": 5.69, "close": 5.695, "volume": 42591.352, "close_time": 1765169999999, "quote_volume": 242915.820617, "trades": 2940, "taker_buy_base": 19654.981, "taker_buy_quote": 112112.576469 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 5.696, "high": 5.704, "low": 5.678, "close": 5.693, "volume": 26437.298, "close_time": 1765173599999, "quote_volume": 150492.050207, "trades": 2094, "taker_buy_base": 14806.154, "taker_buy_quote": 84303.205179 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 5.694, "high": 5.709, "low": 5.687, "close": 5.695, "volume": 73330.356, "close_time": 1765177199999, "quote_volume": 417647.654401, "trades": 2642, "taker_buy_base": 39899.593, "taker_buy_quote": 227290.294027 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 5.695, "high": 5.713, "low": 5.68, "close": 5.696, "volume": 89123.128, "close_time": 1765180799999, "quote_volume": 507785.444929, "trades": 2776, "taker_buy_base": 49776.672, "taker_buy_quote": 283656.746464 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 5.699, "high": 5.725, "low": 5.693, "close": 5.707, "volume": 92201.346, "close_time": 1765184399999, "quote_volume": 525890.693772, "trades": 2848, "taker_buy_base": 71570.273, "taker_buy_quote": 408157.699223 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 5.707, "high": 5.744, "low": 5.707, "close": 5.733, "volume": 127966.234, "close_time": 1765187999999, "quote_volume": 733295.029085, "trades": 5592, "taker_buy_base": 59115.32, "taker_buy_quote": 338811.153357 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 5.733, "high": 5.746, "low": 5.73, "close": 5.743, "volume": 38573.58, "close_time": 1765191599999, "quote_volume": 221306.28946, "trades": 2586, "taker_buy_base": 22588.308, "taker_buy_quote": 129609.869755 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 5.742, "high": 5.745, "low": 5.716, "close": 5.735, "volume": 80232.151, "close_time": 1765195199999, "quote_volume": 460060.078055, "trades": 3018, "taker_buy_base": 49281.667, "taker_buy_quote": 282579.567519 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 5.735, "high": 5.736, "low": 5.708, "close": 5.727, "volume": 54001.075, "close_time": 1765198799999, "quote_volume": 309070.802458, "trades": 2511, "taker_buy_base": 33668.773, "taker_buy_quote": 192746.225703 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 5.727, "high": 5.746, "low": 5.705, "close": 5.721, "volume": 93658.797, "close_time": 1765202399999, "quote_volume": 535977.823794, "trades": 4289, "taker_buy_base": 55697.211, "taker_buy_quote": 318848.351676 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 5.722, "high": 5.767, "low": 5.697, "close": 5.732, "volume": 133843.012, "close_time": 1765205999999, "quote_volume": 767626.034061, "trades": 9470, "taker_buy_base": 80612.198, "taker_buy_quote": 462448.474663 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 5.733, "high": 5.75, "low": 5.69, "close": 5.721, "volume": 136832.99, "close_time": 1765209599999, "quote_volume": 781826.168796, "trades": 10378, "taker_buy_base": 68283.317, "taker_buy_quote": 390114.861292 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 5.72, "high": 5.759, "low": 5.704, "close": 5.724, "volume": 60306.137, "close_time": 1765213199999, "quote_volume": 345916.820069, "trades": 5942, "taker_buy_base": 32895.974, "taker_buy_quote": 188777.579992 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 5.723, "high": 5.735, "low": 5.692, "close": 5.727, "volume": 56998.984, "close_time": 1765216799999, "quote_volume": 325628.353289, "trades": 4583, "taker_buy_base": 34297.189, "taker_buy_quote": 195971.528795 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 5.726, "high": 5.737, "low": 5.666, "close": 5.682, "volume": 56895.0, "close_time": 1765220399999, "quote_volume": 324173.816283, "trades": 4124, "taker_buy_base": 25283.147, "taker_buy_quote": 144061.262064 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 5.683, "high": 5.699, "low": 5.673, "close": 5.683, "volume": 31430.611, "close_time": 1765223999999, "quote_volume": 178681.703771, "trades": 2736, "taker_buy_base": 15699.112, "taker_buy_quote": 89258.719547 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 5.684, "high": 5.726, "low": 5.684, "close": 5.717, "volume": 38425.861, "close_time": 1765227599999, "quote_volume": 219131.33234, "trades": 2531, "taker_buy_base": 20705.44, "taker_buy_quote": 118078.096292 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 5.717, "high": 5.737, "low": 5.702, "close": 5.732, "volume": 25492.18, "close_time": 1765231199999, "quote_volume": 145856.264523, "trades": 2695, "taker_buy_base": 10667.262, "taker_buy_quote": 61052.145055 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 5.732, "high": 5.733, "low": 5.692, "close": 5.7, "volume": 32462.345, "close_time": 1765234799999, "quote_volume": 185349.980504, "trades": 1948, "taker_buy_base": 16021.163, "taker_buy_quote": 91491.589442 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 5.701, "high": 5.705, "low": 5.676, "close": 5.689, "volume": 19335.66, "close_time": 1765238399999, "quote_volume": 110055.933018, "trades": 2034, "taker_buy_base": 7781.926, "taker_buy_quote": 44301.24197 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.689, "high": 5.705, "low": 5.675, "close": 5.68, "volume": 18872.922, "close_time": 1765241999999, "quote_volume": 107355.857168, "trades": 1984, "taker_buy_base": 10529.923, "taker_buy_quote": 59917.350796 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 5.679, "high": 5.684, "low": 5.652, "close": 5.663, "volume": 29783.81, "close_time": 1765245599999, "quote_volume": 168822.375378, "trades": 2401, "taker_buy_base": 16472.018, "taker_buy_quote": 93399.175308 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 5.662, "high": 5.697, "low": 5.66, "close": 5.681, "volume": 42471.054, "close_time": 1765249199999, "quote_volume": 241350.540395, "trades": 2375, "taker_buy_base": 28300.646, "taker_buy_quote": 160813.775156 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 5.682, "high": 5.708, "low": 5.664, "close": 5.702, "volume": 47649.886, "close_time": 1765252799999, "quote_volume": 271107.856726, "trades": 2998, "taker_buy_base": 24462.522, "taker_buy_quote": 139177.110234 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 5.702, "high": 5.706, "low": 5.665, "close": 5.668, "volume": 34888.814, "close_time": 1765256399999, "quote_volume": 198553.482133, "trades": 2428, "taker_buy_base": 15264.175, "taker_buy_quote": 86825.074576 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 5.668, "high": 5.678, "low": 5.632, "close": 5.66, "volume": 67019.66, "close_time": 1765259999999, "quote_volume": 379065.358934, "trades": 2692, "taker_buy_base": 32923.393, "taker_buy_quote": 186186.393284 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 5.66, "high": 5.67, "low": 5.636, "close": 5.657, "volume": 25131.283, "close_time": 1765263599999, "quote_volume": 141999.947369, "trades": 1244, "taker_buy_base": 10089.664, "taker_buy_quote": 57003.813048 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 5.657, "high": 5.678, "low": 5.65, "close": 5.677, "volume": 16722.493, "close_time": 1765267199999, "quote_volume": 94723.974017, "trades": 1447, "taker_buy_base": 11821.517, "taker_buy_quote": 66958.75997 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 5.677, "high": 5.686, "low": 5.664, "close": 5.677, "volume": 42387.131, "close_time": 1765270799999, "quote_volume": 240522.949967, "trades": 1764, "taker_buy_base": 13017.552, "taker_buy_quote": 73890.443385 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 5.677, "high": 5.677, "low": 5.642, "close": 5.649, "volume": 39214.433, "close_time": 1765274399999, "quote_volume": 222064.175543, "trades": 1682, "taker_buy_base": 20325.328, "taker_buy_quote": 115061.757975 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 5.649, "high": 5.669, "low": 5.638, "close": 5.659, "volume": 30547.607, "close_time": 1765277999999, "quote_volume": 172666.234637, "trades": 2461, "taker_buy_base": 15490.43, "taker_buy_quote": 87552.811993 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 5.659, "high": 5.679, "low": 5.657, "close": 5.67, "volume": 36799.121, "close_time": 1765281599999, "quote_volume": 208660.554193, "trades": 1585, "taker_buy_base": 19478.505, "taker_buy_quote": 110490.3728 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 5.67, "high": 5.711, "low": 5.662, "close": 5.698, "volume": 44497.971, "close_time": 1765285199999, "quote_volume": 253305.810184, "trades": 2964, "taker_buy_base": 24240.084, "taker_buy_quote": 137992.767818 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 5.699, "high": 5.785, "low": 5.693, "close": 5.752, "volume": 156586.751, "close_time": 1765288799999, "quote_volume": 898079.492141, "trades": 6084, "taker_buy_base": 100273.164, "taker_buy_quote": 575136.389971 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 5.753, "high": 5.829, "low": 5.738, "close": 5.783, "volume": 596739.992, "close_time": 1765292399999, "quote_volume": 3457162.42018, "trades": 15593, "taker_buy_base": 306100.457, "taker_buy_quote": 1772620.8692 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 5.782, "high": 5.854, "low": 5.766, "close": 5.846, "volume": 300745.947, "close_time": 1765295999999, "quote_volume": 1748802.953963, "trades": 17083, "taker_buy_base": 183762.226, "taker_buy_quote": 1068644.567356 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 5.847, "high": 5.941, "low": 5.847, "close": 5.926, "volume": 365125.12, "close_time": 1765299599999, "quote_volume": 2151986.535293, "trades": 16952, "taker_buy_base": 232391.786, "taker_buy_quote": 1369513.874632 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 5.927, "high": 5.945, "low": 5.869, "close": 5.896, "volume": 215091.245, "close_time": 1765303199999, "quote_volume": 1271808.038725, "trades": 11463, "taker_buy_base": 114967.179, "taker_buy_quote": 680349.415975 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 5.896, "high": 6.104, "low": 5.884, "close": 5.962, "volume": 1237125.909, "close_time": 1765306799999, "quote_volume": 7392720.672657, "trades": 37897, "taker_buy_base": 667896.862, "taker_buy_quote": 3991921.230381 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 5.961, "high": 5.962, "low": 5.908, "close": 5.931, "volume": 295722.645, "close_time": 1765310399999, "quote_volume": 1757630.444548, "trades": 6744, "taker_buy_base": 123739.522, "taker_buy_quote": 734961.198733 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.93, "high": 5.944, "low": 5.88, "close": 5.924, "volume": 161222.868, "close_time": 1765313999999, "quote_volume": 953712.207683, "trades": 6790, "taker_buy_base": 94508.063, "taker_buy_quote": 559057.504734 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 5.925, "high": 5.931, "low": 5.862, "close": 5.9, "volume": 124679.125, "close_time": 1765317599999, "quote_volume": 735280.761723, "trades": 5854, "taker_buy_base": 42078.528, "taker_buy_quote": 248086.647806 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 5.9, "high": 5.93, "low": 5.884, "close": 5.922, "volume": 78149.177, "close_time": 1765321199999, "quote_volume": 461336.759344, "trades": 3977, "taker_buy_base": 50391.441, "taker_buy_quote": 297385.005824 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 5.921, "high": 5.944, "low": 5.905, "close": 5.937, "volume": 128315.191, "close_time": 1765324799999, "quote_volume": 760941.18848, "trades": 4294, "taker_buy_base": 98638.806, "taker_buy_quote": 585063.365063 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.938, "high": 5.968, "low": 5.875, "close": 5.875, "volume": 126884.843, "close_time": 1765328399999, "quote_volume": 751455.840358, "trades": 7468, "taker_buy_base": 61639.341, "taker_buy_quote": 365260.952469 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 5.875, "high": 5.893, "low": 5.863, "close": 5.869, "volume": 49311.483, "close_time": 1765331999999, "quote_volume": 289605.722845, "trades": 3547, "taker_buy_base": 30322.616, "taker_buy_quote": 178066.967671 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 5.868, "high": 5.899, "low": 5.864, "close": 5.893, "volume": 28322.42, "close_time": 1765335599999, "quote_volume": 166628.476233, "trades": 2057, "taker_buy_base": 16217.332, "taker_buy_quote": 95444.865273 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 5.893, "high": 5.9, "low": 5.882, "close": 5.883, "volume": 30085.289, "close_time": 1765339199999, "quote_volume": 177197.976288, "trades": 1698, "taker_buy_base": 10916.269, "taker_buy_quote": 64310.367487 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 5.883, "high": 5.905, "low": 5.874, "close": 5.882, "volume": 38017.642, "close_time": 1765342799999, "quote_volume": 223875.775893, "trades": 2126, "taker_buy_base": 22380.945, "taker_buy_quote": 131807.547235 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 5.882, "high": 5.888, "low": 5.867, "close": 5.879, "volume": 38142.941, "close_time": 1765346399999, "quote_volume": 224157.834572, "trades": 1943, "taker_buy_base": 19601.712, "taker_buy_quote": 115195.128799 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 5.879, "high": 5.915, "low": 5.873, "close": 5.88, "volume": 59524.478, "close_time": 1765349999999, "quote_volume": 351016.563359, "trades": 3132, "taker_buy_base": 28159.837, "taker_buy_quote": 166095.249578 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 5.879, "high": 5.886, "low": 5.864, "close": 5.884, "volume": 57122.696, "close_time": 1765353599999, "quote_volume": 335512.362509, "trades": 2180, "taker_buy_base": 17095.299, "taker_buy_quote": 100379.55661 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 5.884, "high": 5.891, "low": 5.834, "close": 5.839, "volume": 53244.264, "close_time": 1765357199999, "quote_volume": 312123.870477, "trades": 2809, "taker_buy_base": 21128.322, "taker_buy_quote": 123878.093498 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 5.839, "high": 5.849, "low": 5.807, "close": 5.849, "volume": 93620.603, "close_time": 1765360799999, "quote_volume": 545099.7507, "trades": 3836, "taker_buy_base": 33983.393, "taker_buy_quote": 197843.393645 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 5.848, "high": 5.874, "low": 5.805, "close": 5.809, "volume": 84539.999, "close_time": 1765364399999, "quote_volume": 492583.496991, "trades": 5217, "taker_buy_base": 26852.331, "taker_buy_quote": 156560.006424 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 5.808, "high": 5.819, "low": 5.801, "close": 5.817, "volume": 41604.06, "close_time": 1765367999999, "quote_volume": 241685.705579, "trades": 2469, "taker_buy_base": 23256.467, "taker_buy_quote": 135116.153212 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 5.817, "high": 5.824, "low": 5.776, "close": 5.798, "volume": 63566.102, "close_time": 1765371599999, "quote_volume": 368245.169096, "trades": 3035, "taker_buy_base": 29181.763, "taker_buy_quote": 169035.389512 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 5.798, "high": 5.822, "low": 5.795, "close": 5.81, "volume": 53776.292, "close_time": 1765375199999, "quote_volume": 312383.642016, "trades": 2183, "taker_buy_base": 25458.193, "taker_buy_quote": 147921.659575 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 5.81, "high": 5.819, "low": 5.773, "close": 5.794, "volume": 77574.347, "close_time": 1765378799999, "quote_volume": 449299.511399, "trades": 3714, "taker_buy_base": 39519.614, "taker_buy_quote": 228895.288879 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 5.794, "high": 5.82, "low": 5.779, "close": 5.786, "volume": 38090.458, "close_time": 1765382399999, "quote_volume": 220909.719582, "trades": 2854, "taker_buy_base": 20218.527, "taker_buy_quote": 117239.652174 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 5.786, "high": 5.825, "low": 5.776, "close": 5.814, "volume": 74561.168, "close_time": 1765385999999, "quote_volume": 432959.187248, "trades": 3568, "taker_buy_base": 40037.678, "taker_buy_quote": 232446.712541 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 5.813, "high": 5.843, "low": 5.803, "close": 5.819, "volume": 50765.148, "close_time": 1765389599999, "quote_volume": 295575.376594, "trades": 3688, "taker_buy_base": 23026.696, "taker_buy_quote": 134109.749487 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 5.819, "high": 5.874, "low": 5.8, "close": 5.815, "volume": 101610.906, "close_time": 1765393199999, "quote_volume": 592210.540561, "trades": 6404, "taker_buy_base": 44073.223, "taker_buy_quote": 257115.63276 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 5.815, "high": 5.873, "low": 5.762, "close": 5.829, "volume": 221174.94, "close_time": 1765396799999, "quote_volume": 1287587.964405, "trades": 19676, "taker_buy_base": 110419.909, "taker_buy_quote": 642878.977968 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 5.83, "high": 5.884, "low": 5.801, "close": 5.809, "volume": 197719.726, "close_time": 1765400399999, "quote_volume": 1155227.003273, "trades": 11818, "taker_buy_base": 98821.524, "taker_buy_quote": 577740.367565 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 5.809, "high": 5.819, "low": 5.743, "close": 5.756, "volume": 90780.877, "close_time": 1765403999999, "quote_volume": 524821.069378, "trades": 6235, "taker_buy_base": 34162.754, "taker_buy_quote": 197574.718951 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 5.756, "high": 5.772, "low": 5.716, "close": 5.764, "volume": 72555.601, "close_time": 1765407599999, "quote_volume": 416644.719456, "trades": 5491, "taker_buy_base": 30009.093, "taker_buy_quote": 172373.616677 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 5.764, "high": 5.777, "low": 5.736, "close": 5.738, "volume": 43664.07, "close_time": 1765411199999, "quote_volume": 251249.073583, "trades": 3229, "taker_buy_base": 14091.876, "taker_buy_quote": 81117.027814 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.737, "high": 5.74, "low": 5.684, "close": 5.694, "volume": 61419.465, "close_time": 1765414799999, "quote_volume": 350483.816186, "trades": 5486, "taker_buy_base": 31788.057, "taker_buy_quote": 181348.054424 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 5.693, "high": 5.7, "low": 5.658, "close": 5.673, "volume": 54695.242, "close_time": 1765418399999, "quote_volume": 310483.058908, "trades": 5918, "taker_buy_base": 32611.576, "taker_buy_quote": 185138.245877 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 5.673, "high": 5.677, "low": 5.66, "close": 5.672, "volume": 70209.448, "close_time": 1765421999999, "quote_volume": 397983.008479, "trades": 3955, "taker_buy_base": 32095.437, "taker_buy_quote": 181937.380239 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 5.672, "high": 5.672, "low": 5.603, "close": 5.617, "volume": 107005.003, "close_time": 1765425599999, "quote_volume": 602780.936081, "trades": 7526, "taker_buy_base": 51441.49, "taker_buy_quote": 289573.963675 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 5.616, "high": 5.673, "low": 5.604, "close": 5.666, "volume": 40620.194, "close_time": 1765429199999, "quote_volume": 228979.684058, "trades": 3393, "taker_buy_base": 21603.18, "taker_buy_quote": 121828.863327 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 5.665, "high": 5.669, "low": 5.638, "close": 5.666, "volume": 16244.902, "close_time": 1765432799999, "quote_volume": 91814.708679, "trades": 1341, "taker_buy_base": 7848.106, "taker_buy_quote": 44352.302482 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 5.665, "high": 5.674, "low": 5.654, "close": 5.659, "volume": 29497.681, "close_time": 1765436399999, "quote_volume": 167054.315004, "trades": 1466, "taker_buy_base": 15278.23, "taker_buy_quote": 86559.874507 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 5.659, "high": 5.66, "low": 5.629, "close": 5.636, "volume": 65880.803, "close_time": 1765439999999, "quote_volume": 372181.685625, "trades": 1846, "taker_buy_base": 12190.934, "taker_buy_quote": 68781.063147 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 5.635, "high": 5.637, "low": 5.611, "close": 5.622, "volume": 24855.252, "close_time": 1765443599999, "quote_volume": 139742.696701, "trades": 2153, "taker_buy_base": 10328.229, "taker_buy_quote": 58062.611684 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 5.622, "high": 5.638, "low": 5.617, "close": 5.625, "volume": 46073.474, "close_time": 1765447199999, "quote_volume": 259251.072788, "trades": 2334, "taker_buy_base": 26366.586, "taker_buy_quote": 148334.297469 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 5.626, "high": 5.633, "low": 5.614, "close": 5.628, "volume": 20534.518, "close_time": 1765450799999, "quote_volume": 115452.713464, "trades": 1290, "taker_buy_base": 8131.599, "taker_buy_quote": 45713.514458 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 5.627, "high": 5.66, "low": 5.623, "close": 5.643, "volume": 42607.793, "close_time": 1765454399999, "quote_volume": 240634.444617, "trades": 2176, "taker_buy_base": 25920.644, "taker_buy_quote": 146423.70706 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 5.642, "high": 5.646, "low": 5.634, "close": 5.641, "volume": 17785.875, "close_time": 1765457999999, "quote_volume": 100311.328308, "trades": 1711, "taker_buy_base": 9860.216, "taker_buy_quote": 55612.427182 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 5.642, "high": 5.653, "low": 5.635, "close": 5.649, "volume": 22421.882, "close_time": 1765461599999, "quote_volume": 126545.190079, "trades": 1869, "taker_buy_base": 9000.341, "taker_buy_quote": 50795.290293 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 5.649, "high": 5.668, "low": 5.617, "close": 5.633, "volume": 94005.623, "close_time": 1765465199999, "quote_volume": 529959.332197, "trades": 6424, "taker_buy_base": 45131.693, "taker_buy_quote": 254399.491594 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 5.634, "high": 5.685, "low": 5.624, "close": 5.653, "volume": 119631.305, "close_time": 1765468799999, "quote_volume": 676825.547263, "trades": 7454, "taker_buy_base": 59151.652, "taker_buy_quote": 334693.667888 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 5.652, "high": 5.679, "low": 5.633, "close": 5.647, "volume": 59227.247, "close_time": 1765472399999, "quote_volume": 334617.065706, "trades": 3558, "taker_buy_base": 32445.898, "taker_buy_quote": 183351.576591 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 5.648, "high": 5.666, "low": 5.639, "close": 5.65, "volume": 38869.458, "close_time": 1765475999999, "quote_volume": 219723.443266, "trades": 1614, "taker_buy_base": 29617.179, "taker_buy_quote": 167410.388835 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 5.649, "high": 5.692, "low": 5.643, "close": 5.67, "volume": 68931.591, "close_time": 1765479599999, "quote_volume": 390959.463723, "trades": 2881, "taker_buy_base": 39004.482, "taker_buy_quote": 221247.869161 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 5.67, "high": 5.683, "low": 5.653, "close": 5.658, "volume": 34435.205, "close_time": 1765483199999, "quote_volume": 195190.037649, "trades": 2374, "taker_buy_base": 17880.093, "taker_buy_quote": 101409.006608 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 5.658, "high": 5.678, "low": 5.653, "close": 5.672, "volume": 46228.217, "close_time": 1765486799999, "quote_volume": 261986.56972, "trades": 2372, "taker_buy_base": 19043.101, "taker_buy_quote": 107933.667755 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 5.673, "high": 5.715, "low": 5.664, "close": 5.699, "volume": 96526.343, "close_time": 1765490399999, "quote_volume": 549447.891622, "trades": 5464, "taker_buy_base": 54763.107, "taker_buy_quote": 311717.832641 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 5.7, "high": 5.707, "low": 5.671, "close": 5.68, "volume": 46501.952, "close_time": 1765493999999, "quote_volume": 264565.361458, "trades": 2602, "taker_buy_base": 25979.513, "taker_buy_quote": 147862.607957 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 5.68, "high": 5.694, "low": 5.665, "close": 5.686, "volume": 26235.329, "close_time": 1765497599999, "quote_volume": 148991.661743, "trades": 2236, "taker_buy_base": 12741.04, "taker_buy_quote": 72375.774654 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.686, "high": 5.706, "low": 5.658, "close": 5.662, "volume": 29181.951, "close_time": 1765501199999, "quote_volume": 165944.335661, "trades": 2269, "taker_buy_base": 14712.606, "taker_buy_quote": 83700.529653 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 5.663, "high": 5.699, "low": 5.661, "close": 5.694, "volume": 32850.57, "close_time": 1765504799999, "quote_volume": 186792.859388, "trades": 2879, "taker_buy_base": 19685.809, "taker_buy_quote": 111918.46218 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 5.693, "high": 5.708, "low": 5.69, "close": 5.704, "volume": 31490.117, "close_time": 1765508399999, "quote_volume": 179519.59062, "trades": 1692, "taker_buy_base": 19238.056, "taker_buy_quote": 109670.505904 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 5.703, "high": 5.712, "low": 5.676, "close": 5.678, "volume": 30732.787, "close_time": 1765511999999, "quote_volume": 174879.031413, "trades": 1781, "taker_buy_base": 12683.207, "taker_buy_quote": 72223.678651 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 5.678, "high": 5.68, "low": 5.666, "close": 5.675, "volume": 36369.385, "close_time": 1765515599999, "quote_volume": 206351.925282, "trades": 1716, "taker_buy_base": 20275.286, "taker_buy_quote": 115055.01822 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 5.674, "high": 5.698, "low": 5.662, "close": 5.698, "volume": 32474.852, "close_time": 1765519199999, "quote_volume": 184369.391028, "trades": 2488, "taker_buy_base": 16160.498, "taker_buy_quote": 91740.460887 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 5.698, "high": 5.711, "low": 5.688, "close": 5.697, "volume": 29893.347, "close_time": 1765522799999, "quote_volume": 170397.77201, "trades": 2641, "taker_buy_base": 12355.192, "taker_buy_quote": 70433.285683 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 5.698, "high": 5.698, "low": 5.682, "close": 5.688, "volume": 24769.892, "close_time": 1765526399999, "quote_volume": 140960.380366, "trades": 2094, "taker_buy_base": 15832.606, "taker_buy_quote": 90093.926584 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 5.689, "high": 5.701, "low": 5.68, "close": 5.681, "volume": 33425.975, "close_time": 1765529999999, "quote_volume": 190189.166972, "trades": 1899, "taker_buy_base": 15021.345, "taker_buy_quote": 85489.26201 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 5.681, "high": 5.704, "low": 5.677, "close": 5.701, "volume": 23369.855, "close_time": 1765533599999, "quote_volume": 132990.156076, "trades": 1706, "taker_buy_base": 11124.915, "taker_buy_quote": 63303.688631 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 5.7, "high": 5.705, "low": 5.693, "close": 5.696, "volume": 19010.713, "close_time": 1765537199999, "quote_volume": 108349.084546, "trades": 1414, "taker_buy_base": 4873.389, "taker_buy_quote": 27776.958944 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 5.697, "high": 5.702, "low": 5.689, "close": 5.702, "volume": 14646.633, "close_time": 1765540799999, "quote_volume": 83432.428084, "trades": 894, "taker_buy_base": 9357.925, "taker_buy_quote": 53313.811592 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 5.702, "high": 5.708, "low": 5.695, "close": 5.705, "volume": 45712.93, "close_time": 1765544399999, "quote_volume": 260607.628698, "trades": 1794, "taker_buy_base": 17418.024, "taker_buy_quote": 99313.113713 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 5.704, "high": 5.707, "low": 5.689, "close": 5.691, "volume": 40271.467, "close_time": 1765547999999, "quote_volume": 229516.394728, "trades": 1629, "taker_buy_base": 14847.588, "taker_buy_quote": 84621.725213 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 5.691, "high": 5.7, "low": 5.662, "close": 5.691, "volume": 41533.697, "close_time": 1765551599999, "quote_volume": 235982.5833, "trades": 4118, "taker_buy_base": 16133.657, "taker_buy_quote": 91669.32513 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 5.69, "high": 5.69, "low": 5.579, "close": 5.58, "volume": 177509.678, "close_time": 1765555199999, "quote_volume": 999006.841554, "trades": 9649, "taker_buy_base": 76657.611, "taker_buy_quote": 431495.643262 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 5.579, "high": 5.608, "low": 5.549, "close": 5.566, "volume": 130052.385, "close_time": 1765558799999, "quote_volume": 724796.860993, "trades": 10634, "taker_buy_base": 67455.936, "taker_buy_quote": 375837.362471 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 5.566, "high": 5.605, "low": 5.564, "close": 5.578, "volume": 44149.798, "close_time": 1765562399999, "quote_volume": 246583.427288, "trades": 4569, "taker_buy_base": 24127.251, "taker_buy_quote": 134779.782332 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 5.579, "high": 5.611, "low": 5.575, "close": 5.588, "volume": 46459.638, "close_time": 1765565999999, "quote_volume": 259833.856464, "trades": 3394, "taker_buy_base": 24314.339, "taker_buy_quote": 135942.225877 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 5.589, "high": 5.599, "low": 5.578, "close": 5.596, "volume": 46822.258, "close_time": 1765569599999, "quote_volume": 261724.71149, "trades": 2025, "taker_buy_base": 30777.525, "taker_buy_quote": 172064.622129 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 5.596, "high": 5.608, "low": 5.593, "close": 5.6, "volume": 18017.206, "close_time": 1765573199999, "quote_volume": 100909.789004, "trades": 1197, "taker_buy_base": 7054.176, "taker_buy_quote": 39520.749004 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 5.6, "high": 5.613, "low": 5.596, "close": 5.611, "volume": 54248.137, "close_time": 1765576799999, "quote_volume": 304230.102775, "trades": 1538, "taker_buy_base": 29073.961, "taker_buy_quote": 163065.295424 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 5.612, "high": 5.631, "low": 5.608, "close": 5.615, "volume": 188974.979, "close_time": 1765580399999, "quote_volume": 1062249.028197, "trades": 3596, "taker_buy_base": 112979.139, "taker_buy_quote": 635024.641808 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 5.616, "high": 5.621, "low": 5.607, "close": 5.612, "volume": 22914.765, "close_time": 1765583999999, "quote_volume": 128681.604007, "trades": 1227, "taker_buy_base": 7634.539, "taker_buy_quote": 42872.965276 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.613, "high": 5.63, "low": 5.611, "close": 5.62, "volume": 37698.494, "close_time": 1765587599999, "quote_volume": 211947.580421, "trades": 1390, "taker_buy_base": 15734.312, "taker_buy_quote": 88478.729973 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 5.621, "high": 5.628, "low": 5.612, "close": 5.618, "volume": 32490.401, "close_time": 1765591199999, "quote_volume": 182615.23135, "trades": 1250, "taker_buy_base": 5064.379, "taker_buy_quote": 28475.669435 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 5.618, "high": 5.628, "low": 5.614, "close": 5.617, "volume": 40283.7, "close_time": 1765594799999, "quote_volume": 226453.857805, "trades": 1723, "taker_buy_base": 9292.086, "taker_buy_quote": 52224.713309 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 5.617, "high": 5.623, "low": 5.615, "close": 5.621, "volume": 34895.116, "close_time": 1765598399999, "quote_volume": 196108.664982, "trades": 1634, "taker_buy_base": 6512.821, "taker_buy_quote": 36607.350207 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 5.621, "high": 5.623, "low": 5.613, "close": 5.621, "volume": 16942.664, "close_time": 1765601999999, "quote_volume": 95214.34855, "trades": 1236, "taker_buy_base": 3974.933, "taker_buy_quote": 22336.841177 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 5.621, "high": 5.623, "low": 5.604, "close": 5.609, "volume": 44159.429, "close_time": 1765605599999, "quote_volume": 247745.79178, "trades": 1189, "taker_buy_base": 10209.381, "taker_buy_quote": 57283.388375 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 5.608, "high": 5.608, "low": 5.587, "close": 5.593, "volume": 26431.652, "close_time": 1765609199999, "quote_volume": 147916.08974, "trades": 1142, "taker_buy_base": 11236.961, "taker_buy_quote": 62873.47737 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 5.594, "high": 5.595, "low": 5.579, "close": 5.589, "volume": 63889.5, "close_time": 1765612799999, "quote_volume": 356935.955261, "trades": 1506, "taker_buy_base": 22489.99, "taker_buy_quote": 125588.326858 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 5.589, "high": 5.605, "low": 5.579, "close": 5.584, "volume": 47776.105, "close_time": 1765616399999, "quote_volume": 267118.850541, "trades": 2079, "taker_buy_base": 26402.02, "taker_buy_quote": 147603.518047 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 5.583, "high": 5.583, "low": 5.554, "close": 5.566, "volume": 73148.725, "close_time": 1765619999999, "quote_volume": 407338.326687, "trades": 2746, "taker_buy_base": 40323.136, "taker_buy_quote": 224532.019745 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 5.566, "high": 5.589, "low": 5.566, "close": 5.575, "volume": 61918.928, "close_time": 1765623599999, "quote_volume": 345605.226084, "trades": 1573, "taker_buy_base": 23105.029, "taker_buy_quote": 128957.571224 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 5.575, "high": 5.586, "low": 5.566, "close": 5.581, "volume": 35909.374, "close_time": 1765627199999, "quote_volume": 200207.739861, "trades": 1727, "taker_buy_base": 13900.565, "taker_buy_quote": 77503.088322 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 5.582, "high": 5.587, "low": 5.535, "close": 5.559, "volume": 131081.694, "close_time": 1765630799999, "quote_volume": 728698.146386, "trades": 3550, "taker_buy_base": 29210.153, "taker_buy_quote": 162253.046005 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 5.56, "high": 5.569, "low": 5.553, "close": 5.563, "volume": 59220.129, "close_time": 1765634399999, "quote_volume": 329524.328579, "trades": 1255, "taker_buy_base": 23632.353, "taker_buy_quote": 131460.899483 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 5.563, "high": 5.569, "low": 5.55, "close": 5.561, "volume": 25216.733, "close_time": 1765637999999, "quote_volume": 140211.066822, "trades": 1273, "taker_buy_base": 13495.455, "taker_buy_quote": 75048.090361 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 5.56, "high": 5.572, "low": 5.559, "close": 5.569, "volume": 29940.879, "close_time": 1765641599999, "quote_volume": 166639.467854, "trades": 1008, "taker_buy_base": 17060.852, "taker_buy_quote": 94957.244972 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 5.569, "high": 5.584, "low": 5.568, "close": 5.579, "volume": 22542.466, "close_time": 1765645199999, "quote_volume": 125741.787112, "trades": 1119, "taker_buy_base": 12210.69, "taker_buy_quote": 68115.557507 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 5.579, "high": 5.582, "low": 5.558, "close": 5.572, "volume": 26277.657, "close_time": 1765648799999, "quote_volume": 146319.686262, "trades": 1231, "taker_buy_base": 15040.832, "taker_buy_quote": 83743.688262 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 5.572, "high": 5.587, "low": 5.567, "close": 5.575, "volume": 40617.241, "close_time": 1765652399999, "quote_volume": 226560.622898, "trades": 1210, "taker_buy_base": 17406.541, "taker_buy_quote": 97108.589007 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 5.575, "high": 5.588, "low": 5.575, "close": 5.583, "volume": 31487.805, "close_time": 1765655999999, "quote_volume": 175717.601753, "trades": 1097, "taker_buy_base": 16522.427, "taker_buy_quote": 92204.820203 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 5.584, "high": 5.588, "low": 5.576, "close": 5.579, "volume": 17220.692, "close_time": 1765659599999, "quote_volume": 96133.518092, "trades": 740, "taker_buy_base": 6888.539, "taker_buy_quote": 38467.236526 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 5.579, "high": 5.579, "low": 5.546, "close": 5.557, "volume": 162801.644, "close_time": 1765663199999, "quote_volume": 904256.916825, "trades": 2565, "taker_buy_base": 89793.271, "taker_buy_quote": 498605.381151 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 5.557, "high": 5.559, "low": 5.538, "close": 5.545, "volume": 35413.028, "close_time": 1765666799999, "quote_volume": 196502.809721, "trades": 1270, "taker_buy_base": 19516.844, "taker_buy_quote": 108313.885809 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 5.545, "high": 5.56, "low": 5.543, "close": 5.555, "volume": 20059.524, "close_time": 1765670399999, "quote_volume": 111416.255835, "trades": 774, "taker_buy_base": 11329.259, "taker_buy_quote": 62931.002476 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.556, "high": 5.563, "low": 5.547, "close": 5.561, "volume": 18276.098, "close_time": 1765673999999, "quote_volume": 101560.821068, "trades": 1488, "taker_buy_base": 9566.626, "taker_buy_quote": 53161.560162 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 5.562, "high": 5.566, "low": 5.552, "close": 5.555, "volume": 16042.083, "close_time": 1765677599999, "quote_volume": 89194.314295, "trades": 1099, "taker_buy_base": 7130.392, "taker_buy_quote": 39652.729584 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 5.555, "high": 5.566, "low": 5.555, "close": 5.56, "volume": 14250.469, "close_time": 1765681199999, "quote_volume": 79248.205711, "trades": 575, "taker_buy_base": 6547.623, "taker_buy_quote": 36419.705422 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 5.56, "high": 5.565, "low": 5.557, "close": 5.559, "volume": 48078.733, "close_time": 1765684799999, "quote_volume": 267335.133068, "trades": 780, "taker_buy_base": 12742.87, "taker_buy_quote": 70864.895744 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 5.558, "high": 5.562, "low": 5.55, "close": 5.559, "volume": 16413.432, "close_time": 1765688399999, "quote_volume": 91227.827227, "trades": 720, "taker_buy_base": 10939.928, "taker_buy_quote": 60803.712407 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 5.559, "high": 5.559, "low": 5.527, "close": 5.54, "volume": 27059.419, "close_time": 1765691999999, "quote_volume": 149866.856441, "trades": 1940, "taker_buy_base": 10831.783, "taker_buy_quote": 59986.120435 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 5.539, "high": 5.539, "low": 5.505, "close": 5.511, "volume": 37144.528, "close_time": 1765695599999, "quote_volume": 204857.102132, "trades": 1679, "taker_buy_base": 16364.019, "taker_buy_quote": 90235.350794 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 5.512, "high": 5.535, "low": 5.506, "close": 5.531, "volume": 22257.228, "close_time": 1765699199999, "quote_volume": 122823.705398, "trades": 882, "taker_buy_base": 10181.964, "taker_buy_quote": 56192.136373 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 5.531, "high": 5.538, "low": 5.519, "close": 5.524, "volume": 11216.432, "close_time": 1765702799999, "quote_volume": 61988.932937, "trades": 648, "taker_buy_base": 4394.034, "taker_buy_quote": 24288.86184 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 5.524, "high": 5.537, "low": 5.524, "close": 5.531, "volume": 11768.906, "close_time": 1765706399999, "quote_volume": 65108.509026, "trades": 950, "taker_buy_base": 5403.398, "taker_buy_quote": 29891.199165 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 5.531, "high": 5.535, "low": 5.511, "close": 5.528, "volume": 26944.732, "close_time": 1765709999999, "quote_volume": 148872.020876, "trades": 2104, "taker_buy_base": 8751.615, "taker_buy_quote": 48364.5053 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 5.528, "high": 5.533, "low": 5.455, "close": 5.505, "volume": 116801.858, "close_time": 1765713599999, "quote_volume": 641260.411809, "trades": 5860, "taker_buy_base": 37890.959, "taker_buy_quote": 207838.468768 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 5.505, "high": 5.521, "low": 5.494, "close": 5.509, "volume": 40536.914, "close_time": 1765717199999, "quote_volume": 223255.295722, "trades": 2282, "taker_buy_base": 12942.3, "taker_buy_quote": 71279.332517 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 5.508, "high": 5.513, "low": 5.498, "close": 5.504, "volume": 31683.361, "close_time": 1765720799999, "quote_volume": 174325.703968, "trades": 1758, "taker_buy_base": 11375.337, "taker_buy_quote": 62612.438599 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 5.504, "high": 5.507, "low": 5.467, "close": 5.476, "volume": 39477.276, "close_time": 1765724399999, "quote_volume": 216552.670653, "trades": 2282, "taker_buy_base": 16259.59, "taker_buy_quote": 89176.424592 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 5.477, "high": 5.488, "low": 5.466, "close": 5.471, "volume": 38032.279, "close_time": 1765727999999, "quote_volume": 208221.65671, "trades": 2312, "taker_buy_base": 14627.61, "taker_buy_quote": 80092.085133 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 5.471, "high": 5.512, "low": 5.468, "close": 5.485, "volume": 23366.211, "close_time": 1765731599999, "quote_volume": 128175.002497, "trades": 2071, "taker_buy_base": 11956.149, "taker_buy_quote": 65618.31731 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 5.485, "high": 5.49, "low": 5.434, "close": 5.444, "volume": 77480.67, "close_time": 1765735199999, "quote_volume": 422343.139853, "trades": 3967, "taker_buy_base": 36067.145, "taker_buy_quote": 196544.82334 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 5.445, "high": 5.465, "low": 5.437, "close": 5.454, "volume": 86813.553, "close_time": 1765738799999, "quote_volume": 473134.716646, "trades": 2256, "taker_buy_base": 43822.424, "taker_buy_quote": 238891.421442 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 5.454, "high": 5.454, "low": 5.41, "close": 5.432, "volume": 90994.233, "close_time": 1765742399999, "quote_volume": 493328.210682, "trades": 2686, "taker_buy_base": 32380.586, "taker_buy_quote": 175513.092703 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 5.432, "high": 5.458, "low": 5.413, "close": 5.446, "volume": 143981.542, "close_time": 1765745999999, "quote_volume": 783477.76374, "trades": 3277, "taker_buy_base": 101145.885, "taker_buy_quote": 550430.577366 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 5.446, "high": 5.448, "low": 5.389, "close": 5.399, "volume": 130832.825, "close_time": 1765749599999, "quote_volume": 709892.065135, "trades": 4026, "taker_buy_base": 68706.719, "taker_buy_quote": 373231.640921 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 5.4, "high": 5.421, "low": 5.379, "close": 5.419, "volume": 36139.813, "close_time": 1765753199999, "quote_volume": 195137.279291, "trades": 1966, "taker_buy_base": 20266.999, "taker_buy_quote": 109410.450447 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 5.42, "high": 5.429, "low": 5.354, "close": 5.418, "volume": 180825.449, "close_time": 1765756799999, "quote_volume": 974784.821024, "trades": 6866, "taker_buy_base": 76241.963, "taker_buy_quote": 410976.14954 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.419, "high": 5.43, "low": 5.396, "close": 5.425, "volume": 57104.572, "close_time": 1765760399999, "quote_volume": 309110.628154, "trades": 3663, "taker_buy_base": 23134.779, "taker_buy_quote": 125226.981524 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 5.426, "high": 5.46, "low": 5.419, "close": 5.455, "volume": 58583.741, "close_time": 1765763999999, "quote_volume": 318709.564522, "trades": 3105, "taker_buy_base": 28996.641, "taker_buy_quote": 157772.882548 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 5.455, "high": 5.502, "low": 5.455, "close": 5.462, "volume": 62290.314, "close_time": 1765767599999, "quote_volume": 341330.295472, "trades": 3537, "taker_buy_base": 25665.549, "taker_buy_quote": 140649.072428 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 5.461, "high": 5.487, "low": 5.46, "close": 5.483, "volume": 40951.824, "close_time": 1765771199999, "quote_volume": 224307.763596, "trades": 1880, "taker_buy_base": 14865.818, "taker_buy_quote": 81437.413631 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 5.483, "high": 5.498, "low": 5.482, "close": 5.494, "volume": 27557.07, "close_time": 1765774799999, "quote_volume": 151361.168079, "trades": 1263, "taker_buy_base": 9174.622, "taker_buy_quote": 50387.9776 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 5.495, "high": 5.513, "low": 5.495, "close": 5.509, "volume": 52578.783, "close_time": 1765778399999, "quote_volume": 289518.215574, "trades": 1219, "taker_buy_base": 27187.829, "taker_buy_quote": 149684.044588 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 5.51, "high": 5.517, "low": 5.498, "close": 5.5, "volume": 48302.628, "close_time": 1765781999999, "quote_volume": 266028.723844, "trades": 1470, "taker_buy_base": 19811.31, "taker_buy_quote": 109128.738105 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 5.499, "high": 5.501, "low": 5.474, "close": 5.482, "volume": 54931.389, "close_time": 1765785599999, "quote_volume": 301618.239051, "trades": 1884, "taker_buy_base": 26660.342, "taker_buy_quote": 146383.641195 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 5.483, "high": 5.49, "low": 5.458, "close": 5.471, "volume": 111781.751, "close_time": 1765789199999, "quote_volume": 611699.148435, "trades": 2775, "taker_buy_base": 56394.59, "taker_buy_quote": 308679.387217 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 5.471, "high": 5.483, "low": 5.462, "close": 5.476, "volume": 23436.266, "close_time": 1765792799999, "quote_volume": 128260.584669, "trades": 1552, "taker_buy_base": 14545.882, "taker_buy_quote": 79602.578879 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 5.477, "high": 5.489, "low": 5.47, "close": 5.479, "volume": 23438.412, "close_time": 1765796399999, "quote_volume": 128420.317865, "trades": 1682, "taker_buy_base": 12520.753, "taker_buy_quote": 68608.199604 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 5.479, "high": 5.486, "low": 5.466, "close": 5.472, "volume": 22785.51, "close_time": 1765799999999, "quote_volume": 124785.91329, "trades": 1063, "taker_buy_base": 13630.198, "taker_buy_quote": 74656.495581 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 5.473, "high": 5.485, "low": 5.465, "close": 5.484, "volume": 13365.24, "close_time": 1765803599999, "quote_volume": 73209.030519, "trades": 1084, "taker_buy_base": 8238.852, "taker_buy_quote": 45148.377258 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 5.484, "high": 5.485, "low": 5.442, "close": 5.453, "volume": 53588.702, "close_time": 1765807199999, "quote_volume": 292855.0629, "trades": 2476, "taker_buy_base": 22889.233, "taker_buy_quote": 124985.398655 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 5.452, "high": 5.485, "low": 5.404, "close": 5.423, "volume": 118158.478, "close_time": 1765810799999, "quote_volume": 643433.142456, "trades": 7877, "taker_buy_base": 57838.202, "taker_buy_quote": 315106.298832 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 5.422, "high": 5.428, "low": 5.332, "close": 5.353, "volume": 447276.492, "close_time": 1765814399999, "quote_volume": 2396601.029126, "trades": 19138, "taker_buy_base": 259586.482, "taker_buy_quote": 1390533.141959 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 5.353, "high": 5.358, "low": 5.306, "close": 5.313, "volume": 134380.886, "close_time": 1765817999999, "quote_volume": 716180.682697, "trades": 6653, "taker_buy_base": 74683.776, "taker_buy_quote": 397993.389885 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 5.312, "high": 5.319, "low": 5.278, "close": 5.281, "volume": 234443.816, "close_time": 1765821599999, "quote_volume": 1241460.255709, "trades": 6840, "taker_buy_base": 120433.565, "taker_buy_quote": 637933.514779 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 5.281, "high": 5.293, "low": 5.23, "close": 5.292, "volume": 170818.926, "close_time": 1765825199999, "quote_volume": 897497.511429, "trades": 7832, "taker_buy_base": 80554.051, "taker_buy_quote": 423535.80757 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 5.292, "high": 5.318, "low": 5.286, "close": 5.297, "volume": 60001.495, "close_time": 1765828799999, "quote_volume": 318213.375291, "trades": 3646, "taker_buy_base": 35387.104, "taker_buy_quote": 187695.243234 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 5.297, "high": 5.297, "low": 5.256, "close": 5.267, "volume": 52035.366, "close_time": 1765832399999, "quote_volume": 274354.397829, "trades": 3277, "taker_buy_base": 24396.89, "taker_buy_quote": 128648.798947 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 5.268, "high": 5.296, "low": 5.261, "close": 5.292, "volume": 38195.896, "close_time": 1765835999999, "quote_volume": 201821.030952, "trades": 1517, "taker_buy_base": 21887.626, "taker_buy_quote": 115685.522734 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 5.292, "high": 5.311, "low": 5.282, "close": 5.31, "volume": 71012.24, "close_time": 1765839599999, "quote_volume": 376007.442541, "trades": 1710, "taker_buy_base": 33032.898, "taker_buy_quote": 174888.501213 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 5.31, "high": 5.336, "low": 5.307, "close": 5.33, "volume": 30978.381, "close_time": 1765843199999, "quote_volume": 164937.510758, "trades": 1502, "taker_buy_base": 10945.907, "taker_buy_quote": 58276.754868 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 5.329, "high": 5.336, "low": 5.282, "close": 5.283, "volume": 37162.155, "close_time": 1765846799999, "quote_volume": 197199.821267, "trades": 1874, "taker_buy_base": 19260.283, "taker_buy_quote": 102115.615252 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 5.283, "high": 5.297, "low": 5.268, "close": 5.276, "volume": 35747.15, "close_time": 1765850399999, "quote_volume": 188833.697307, "trades": 2034, "taker_buy_base": 18442.489, "taker_buy_quote": 97430.434019 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 5.276, "high": 5.294, "low": 5.266, "close": 5.278, "volume": 30296.15, "close_time": 1765853999999, "quote_volume": 159897.356644, "trades": 2513, "taker_buy_base": 12784.073, "taker_buy_quote": 67459.843466 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 5.278, "high": 5.282, "low": 5.249, "close": 5.272, "volume": 90572.131, "close_time": 1765857599999, "quote_volume": 476799.343664, "trades": 2045, "taker_buy_base": 23573.656, "taker_buy_quote": 124185.739147 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 5.272, "high": 5.276, "low": 5.213, "close": 5.256, "volume": 126958.166, "close_time": 1765861199999, "quote_volume": 665815.397285, "trades": 4837, "taker_buy_base": 52256.289, "taker_buy_quote": 273955.482275 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 5.256, "high": 5.283, "low": 5.253, "close": 5.278, "volume": 44323.998, "close_time": 1765864799999, "quote_volume": 233494.654813, "trades": 1906, "taker_buy_base": 17947.361, "taker_buy_quote": 94603.184622 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 5.277, "high": 5.293, "low": 5.273, "close": 5.292, "volume": 64902.513, "close_time": 1765868399999, "quote_volume": 342838.408132, "trades": 1617, "taker_buy_base": 47009.053, "taker_buy_quote": 248298.013597 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 5.293, "high": 5.299, "low": 5.262, "close": 5.279, "volume": 48802.803, "close_time": 1765871999999, "quote_volume": 257794.5891, "trades": 2082, "taker_buy_base": 24698.864, "taker_buy_quote": 130438.88398 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 5.279, "high": 5.288, "low": 5.255, "close": 5.26, "volume": 66265.772, "close_time": 1765875599999, "quote_volume": 348868.97203, "trades": 2632, "taker_buy_base": 30488.459, "taker_buy_quote": 160452.139437 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 5.261, "high": 5.265, "low": 5.255, "close": 5.26, "volume": 31208.469, "close_time": 1765879199999, "quote_volume": 164111.136829, "trades": 930, "taker_buy_base": 13875.681, "taker_buy_quote": 72970.624124 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 5.259, "high": 5.298, "low": 5.24, "close": 5.282, "volume": 61781.672, "close_time": 1765882799999, "quote_volume": 325227.738435, "trades": 3693, "taker_buy_base": 27197.853, "taker_buy_quote": 143113.168633 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 5.283, "high": 5.283, "low": 5.229, "close": 5.267, "volume": 186529.379, "close_time": 1765886399999, "quote_volume": 980675.531396, "trades": 5244, "taker_buy_base": 75087.9, "taker_buy_quote": 394988.929327 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 5.267, "high": 5.271, "low": 5.238, "close": 5.241, "volume": 29769.591, "close_time": 1765889999999, "quote_volume": 156436.140312, "trades": 1457, "taker_buy_base": 15871.07, "taker_buy_quote": 83369.55338 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 5.241, "high": 5.27, "low": 5.193, "close": 5.21, "volume": 198957.832, "close_time": 1765893599999, "quote_volume": 1040473.961128, "trades": 8749, "taker_buy_base": 102148.784, "taker_buy_quote": 534061.355804 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 5.211, "high": 5.258, "low": 5.173, "close": 5.242, "volume": 183411.748, "close_time": 1765897199999, "quote_volume": 955782.411984, "trades": 10475, "taker_buy_base": 105316.192, "taker_buy_quote": 548944.682974 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 5.243, "high": 5.277, "low": 5.226, "close": 5.265, "volume": 65752.47, "close_time": 1765900799999, "quote_volume": 345202.52497, "trades": 4691, "taker_buy_base": 35192.048, "taker_buy_quote": 184931.710037 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 5.266, "high": 5.27, "low": 5.23, "close": 5.234, "volume": 36811.247, "close_time": 1765904399999, "quote_volume": 193190.811186, "trades": 2539, "taker_buy_base": 19351.781, "taker_buy_quote": 101528.503007 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 5.234, "high": 5.243, "low": 5.202, "close": 5.206, "volume": 39199.679, "close_time": 1765907999999, "quote_volume": 204365.257899, "trades": 2372, "taker_buy_base": 23495.572, "taker_buy_quote": 122460.257015 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 5.206, "high": 5.257, "low": 5.203, "close": 5.243, "volume": 33479.398, "close_time": 1765911599999, "quote_volume": 175243.049432, "trades": 2526, "taker_buy_base": 23992.716, "taker_buy_quote": 125591.442242 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 5.244, "high": 5.265, "low": 5.216, "close": 5.26, "volume": 32511.057, "close_time": 1765915199999, "quote_volume": 170238.750824, "trades": 1992, "taker_buy_base": 16094.049, "taker_buy_quote": 84266.627324 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 5.26, "high": 5.271, "low": 5.254, "close": 5.262, "volume": 29454.054, "close_time": 1765918799999, "quote_volume": 154971.516413, "trades": 1642, "taker_buy_base": 13394.522, "taker_buy_quote": 70507.618949 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 5.261, "high": 5.271, "low": 5.249, "close": 5.27, "volume": 21467.768, "close_time": 1765922399999, "quote_volume": 112932.94417, "trades": 1160, "taker_buy_base": 12400.249, "taker_buy_quote": 65226.17134 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 5.27, "high": 5.276, "low": 5.264, "close": 5.272, "volume": 20917.322, "close_time": 1765925999999, "quote_volume": 110245.935624, "trades": 800, "taker_buy_base": 9298.112, "taker_buy_quote": 49010.279334 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 5.273, "high": 5.299, "low": 5.267, "close": 5.295, "volume": 51004.45, "close_time": 1765929599999, "quote_volume": 269649.152558, "trades": 1827, "taker_buy_base": 28840.406, "taker_buy_quote": 152479.513389 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 5.295, "high": 5.298, "low": 5.27, "close": 5.277, "volume": 44398.781, "close_time": 1765933199999, "quote_volume": 234487.364547, "trades": 1971, "taker_buy_base": 16729.04, "taker_buy_quote": 88347.520954 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 5.276, "high": 5.296, "low": 5.271, "close": 5.28, "volume": 48820.943, "close_time": 1765936799999, "quote_volume": 258077.25771, "trades": 1671, "taker_buy_base": 16503.008, "taker_buy_quote": 87240.509548 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 5.28, "high": 5.285, "low": 5.254, "close": 5.27, "volume": 15972.462, "close_time": 1765940399999, "quote_volume": 84140.093259, "trades": 1421, "taker_buy_base": 6334.366, "taker_buy_quote": 33368.26359 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 5.269, "high": 5.284, "low": 5.257, "close": 5.261, "volume": 13377.377, "close_time": 1765943999999, "quote_volume": 70483.532319, "trades": 1109, "taker_buy_base": 5704.013, "taker_buy_quote": 30056.285844 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 5.261, "high": 5.267, "low": 5.229, "close": 5.236, "volume": 92243.205, "close_time": 1765947599999, "quote_volume": 483772.992041, "trades": 2267, "taker_buy_base": 18652.647, "taker_buy_quote": 97785.34512 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 5.235, "high": 5.263, "low": 5.225, "close": 5.256, "volume": 37251.715, "close_time": 1765951199999, "quote_volume": 195213.838692, "trades": 2457, "taker_buy_base": 18756.889, "taker_buy_quote": 98260.958228 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 5.256, "high": 5.266, "low": 5.248, "close": 5.253, "volume": 17101.585, "close_time": 1765954799999, "quote_volume": 89889.582609, "trades": 954, "taker_buy_base": 7397.737, "taker_buy_quote": 38891.704581 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 5.252, "high": 5.267, "low": 5.245, "close": 5.256, "volume": 19788.541, "close_time": 1765958399999, "quote_volume": 104048.614467, "trades": 1065, "taker_buy_base": 13436.017, "taker_buy_quote": 70657.61881 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 5.255, "high": 5.255, "low": 5.23, "close": 5.235, "volume": 16111.272, "close_time": 1765961999999, "quote_volume": 84443.07637, "trades": 1175, "taker_buy_base": 4968.291, "taker_buy_quote": 26057.980523 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 5.235, "high": 5.235, "low": 5.204, "close": 5.206, "volume": 47425.948, "close_time": 1765965599999, "quote_volume": 247165.246257, "trades": 1543, "taker_buy_base": 11957.197, "taker_buy_quote": 62318.760826 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 5.205, "high": 5.238, "low": 5.202, "close": 5.223, "volume": 24296.811, "close_time": 1765969199999, "quote_volume": 126840.635554, "trades": 1685, "taker_buy_base": 13055.383, "taker_buy_quote": 68112.443616 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 5.224, "high": 5.256, "low": 5.223, "close": 5.253, "volume": 21434.612, "close_time": 1765972799999, "quote_volume": 112352.340538, "trades": 1349, "taker_buy_base": 7784.471, "taker_buy_quote": 40837.930881 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 5.254, "high": 5.259, "low": 5.222, "close": 5.231, "volume": 79401.732, "close_time": 1765976399999, "quote_volume": 415672.279186, "trades": 2121, "taker_buy_base": 19714.981, "taker_buy_quote": 103183.92121 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 5.23, "high": 5.26, "low": 5.227, "close": 5.256, "volume": 32084.781, "close_time": 1765979999999, "quote_volume": 168165.818088, "trades": 1978, "taker_buy_base": 20867.81, "taker_buy_quote": 109395.019383 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 5.255, "high": 5.326, "low": 5.21, "close": 5.325, "volume": 131482.197, "close_time": 1765983599999, "quote_volume": 693164.27919, "trades": 8827, "taker_buy_base": 79994.983, "taker_buy_quote": 421994.064315 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 5.324, "high": 5.349, "low": 5.225, "close": 5.243, "volume": 246216.988, "close_time": 1765987199999, "quote_volume": 1300768.652276, "trades": 14228, "taker_buy_base": 128971.25, "taker_buy_quote": 681618.12033 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 5.243, "high": 5.267, "low": 5.172, "close": 5.214, "volume": 143861.277, "close_time": 1765990799999, "quote_volume": 748767.818697, "trades": 11300, "taker_buy_base": 62485.982, "taker_buy_quote": 325230.432865 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 5.215, "high": 5.218, "low": 5.178, "close": 5.181, "volume": 54773.615, "close_time": 1765994399999, "quote_volume": 284501.981304, "trades": 4324, "taker_buy_base": 26446.534, "taker_buy_quote": 137430.977031 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 5.182, "high": 5.198, "low": 5.135, "close": 5.137, "volume": 126676.393, "close_time": 1765997999999, "quote_volume": 653554.678761, "trades": 5944, "taker_buy_base": 70824.559, "taker_buy_quote": 365288.481522 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 5.138, "high": 5.158, "low": 5.125, "close": 5.158, "volume": 87760.712, "close_time": 1766001599999, "quote_volume": 450934.485018, "trades": 6239, "taker_buy_base": 58617.448, "taker_buy_quote": 301110.970203 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 5.157, "high": 5.172, "low": 5.128, "close": 5.132, "volume": 63255.079, "close_time": 1766005199999, "quote_volume": 325673.714357, "trades": 3621, "taker_buy_base": 48096.81, "taker_buy_quote": 247616.697485 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 5.131, "high": 5.14, "low": 5.09, "close": 5.101, "volume": 160382.225, "close_time": 1766008799999, "quote_volume": 820459.597536, "trades": 4139, "taker_buy_base": 81615.37, "taker_buy_quote": 417423.286349 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 5.101, "high": 5.138, "low": 5.092, "close": 5.135, "volume": 126826.666, "close_time": 1766012399999, "quote_volume": 647760.797368, "trades": 4890, "taker_buy_base": 94297.029, "taker_buy_quote": 481487.954634 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 5.135, "high": 5.146, "low": 5.113, "close": 5.134, "volume": 95162.185, "close_time": 1766015999999, "quote_volume": 488247.593033, "trades": 3306, "taker_buy_base": 51965.732, "taker_buy_quote": 266550.214228 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 5.134, "high": 5.16, "low": 5.134, "close": 5.148, "volume": 32285.505, "close_time": 1766019599999, "quote_volume": 166239.341341, "trades": 1651, "taker_buy_base": 11561.05, "taker_buy_quote": 59506.088132 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 5.148, "high": 5.148, "low": 5.126, "close": 5.135, "volume": 43061.873, "close_time": 1766023199999, "quote_volume": 221109.986622, "trades": 2447, "taker_buy_base": 30338.297, "taker_buy_quote": 155756.02167 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 5.135, "high": 5.162, "low": 5.128, "close": 5.144, "volume": 36168.633, "close_time": 1766026799999, "quote_volume": 186142.412502, "trades": 2337, "taker_buy_base": 21769.75, "taker_buy_quote": 112058.526016 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 5.144, "high": 5.146, "low": 5.1, "close": 5.108, "volume": 83471.386, "close_time": 1766030399999, "quote_volume": 427659.440239, "trades": 3419, "taker_buy_base": 47410.736, "taker_buy_quote": 242939.496712 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 5.109, "high": 5.117, "low": 5.099, "close": 5.105, "volume": 57978.258, "close_time": 1766033999999, "quote_volume": 296132.506705, "trades": 2293, "taker_buy_base": 22203.75, "taker_buy_quote": 113423.741968 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 5.105, "high": 5.106, "low": 5.04, "close": 5.051, "volume": 190231.457, "close_time": 1766037599999, "quote_volume": 963999.741113, "trades": 7147, "taker_buy_base": 124646.263, "taker_buy_quote": 631577.297677 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 5.05, "high": 5.066, "low": 5.02, "close": 5.035, "volume": 156236.034, "close_time": 1766041199999, "quote_volume": 788681.008176, "trades": 5193, "taker_buy_base": 104870.013, "taker_buy_quote": 529356.082521 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 5.035, "high": 5.057, "low": 5.034, "close": 5.044, "volume": 79071.784, "close_time": 1766044799999, "quote_volume": 399316.696034, "trades": 2958, "taker_buy_base": 45440.147, "taker_buy_quote": 229493.324683 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 5.045, "high": 5.086, "low": 5.045, "close": 5.075, "volume": 45921.831, "close_time": 1766048399999, "quote_volume": 232653.475276, "trades": 2719, "taker_buy_base": 24356.861, "taker_buy_quote": 123301.33906 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 5.075, "high": 5.094, "low": 5.062, "close": 5.082, "volume": 36585.435, "close_time": 1766051999999, "quote_volume": 185731.094355, "trades": 2386, "taker_buy_base": 20012.319, "taker_buy_quote": 101631.42914 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 5.081, "high": 5.109, "low": 5.075, "close": 5.097, "volume": 29640.669, "close_time": 1766055599999, "quote_volume": 151094.664048, "trades": 1844, "taker_buy_base": 14203.233, "taker_buy_quote": 72385.665954 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 5.097, "high": 5.101, "low": 5.069, "close": 5.101, "volume": 63474.154, "close_time": 1766059199999, "quote_volume": 322507.621216, "trades": 2280, "taker_buy_base": 26020.06, "taker_buy_quote": 132228.853196 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 5.101, "high": 5.12, "low": 5.09, "close": 5.104, "volume": 78767.818, "close_time": 1766062799999, "quote_volume": 401938.865413, "trades": 2281, "taker_buy_base": 30805.391, "taker_buy_quote": 157312.119482 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 5.105, "high": 5.172, "low": 5.105, "close": 5.165, "volume": 183176.11, "close_time": 1766066399999, "quote_volume": 941604.665076, "trades": 10995, "taker_buy_base": 99794.391, "taker_buy_quote": 512941.35617 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 5.165, "high": 5.198, "low": 5.123, "close": 5.156, "volume": 164621.449, "close_time": 1766069999999, "quote_volume": 848962.062166, "trades": 10650, "taker_buy_base": 78291.79, "taker_buy_quote": 404115.63995 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 5.155, "high": 5.197, "low": 5.135, "close": 5.176, "volume": 68813.707, "close_time": 1766073599999, "quote_volume": 355850.726437, "trades": 5689, "taker_buy_base": 34177.888, "taker_buy_quote": 176772.945146 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 5.177, "high": 5.195, "low": 5.158, "close": 5.172, "volume": 47806.854, "close_time": 1766077199999, "quote_volume": 247621.844544, "trades": 3948, "taker_buy_base": 24968.188, "taker_buy_quote": 129339.886414 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 5.172, "high": 5.177, "low": 5.031, "close": 5.087, "volume": 250113.798, "close_time": 1766080799999, "quote_volume": 1275943.365836, "trades": 15974, "taker_buy_base": 126889.413, "taker_buy_quote": 648174.631289 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 5.087, "high": 5.098, "low": 5.042, "close": 5.05, "volume": 120690.579, "close_time": 1766084399999, "quote_volume": 611549.603902, "trades": 5241, "taker_buy_base": 80268.095, "taker_buy_quote": 406650.315761 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 5.05, "high": 5.059, "low": 4.961, "close": 4.978, "volume": 420481.174, "close_time": 1766087999999, "quote_volume": 2101441.120371, "trades": 22172, "taker_buy_base": 217146.152, "taker_buy_quote": 1086366.243975 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 4.977, "high": 5.015, "low": 4.971, "close": 4.978, "volume": 227083.949, "close_time": 1766091599999, "quote_volume": 1134420.684039, "trades": 11837, "taker_buy_base": 139043.246, "taker_buy_quote": 694611.847736 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 4.978, "high": 5.043, "low": 4.977, "close": 5.041, "volume": 102884.532, "close_time": 1766095199999, "quote_volume": 515577.704485, "trades": 5120, "taker_buy_base": 68527.754, "taker_buy_quote": 343357.670855 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 5.041, "high": 5.056, "low": 5.027, "close": 5.036, "volume": 24930.227, "close_time": 1766098799999, "quote_volume": 125702.369596, "trades": 1838, "taker_buy_base": 12012.192, "taker_buy_quote": 60585.990729 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 5.037, "high": 5.037, "low": 5.001, "close": 5.016, "volume": 28609.277, "close_time": 1766102399999, "quote_volume": 143431.595349, "trades": 1631, "taker_buy_base": 12219.439, "taker_buy_quote": 61258.238032 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 5.017, "high": 5.03, "low": 5.002, "close": 5.023, "volume": 26003.785, "close_time": 1766105999999, "quote_volume": 130447.105439, "trades": 2240, "taker_buy_base": 14101.046, "taker_buy_quote": 70736.682537 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 5.023, "high": 5.023, "low": 4.988, "close": 5.006, "volume": 37569.6, "close_time": 1766109599999, "quote_volume": 188073.266755, "trades": 3232, "taker_buy_base": 19847.688, "taker_buy_quote": 99346.647634 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 5.005, "high": 5.043, "low": 4.984, "close": 5.032, "volume": 53101.489, "close_time": 1766113199999, "quote_volume": 266445.902946, "trades": 3210, "taker_buy_base": 26221.589, "taker_buy_quote": 131536.902994 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 5.033, "high": 5.123, "low": 5.033, "close": 5.091, "volume": 134028.786, "close_time": 1766116799999, "quote_volume": 681589.242415, "trades": 8786, "taker_buy_base": 80646.697, "taker_buy_quote": 409890.547884 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 5.092, "high": 5.106, "low": 5.073, "close": 5.096, "volume": 60417.171, "close_time": 1766120399999, "quote_volume": 307260.598685, "trades": 3077, "taker_buy_base": 32289.954, "taker_buy_quote": 164226.889649 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 5.097, "high": 5.097, "low": 5.077, "close": 5.087, "volume": 67293.375, "close_time": 1766123999999, "quote_volume": 342345.007476, "trades": 2222, "taker_buy_base": 44667.146, "taker_buy_quote": 227253.250927 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 5.087, "high": 5.12, "low": 5.086, "close": 5.118, "volume": 20669.395, "close_time": 1766127599999, "quote_volume": 105555.815187, "trades": 1458, "taker_buy_base": 14465.909, "taker_buy_quote": 73898.616778 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 5.119, "high": 5.164, "low": 5.119, "close": 5.144, "volume": 58117.805, "close_time": 1766131199999, "quote_volume": 299080.85679, "trades": 3784, "taker_buy_base": 31748.362, "taker_buy_quote": 163395.290477 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 5.144, "high": 5.147, "low": 5.124, "close": 5.14, "volume": 31288.026, "close_time": 1766134799999, "quote_volume": 160782.533842, "trades": 1928, "taker_buy_base": 18834.375, "taker_buy_quote": 96798.118532 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 5.14, "high": 5.141, "low": 5.13, "close": 5.135, "volume": 26081.542, "close_time": 1766138399999, "quote_volume": 133919.72471, "trades": 1716, "taker_buy_base": 15190.683, "taker_buy_quote": 78004.68109 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 5.136, "high": 5.137, "low": 5.102, "close": 5.123, "volume": 41730.077, "close_time": 1766141999999, "quote_volume": 213562.652445, "trades": 2445, "taker_buy_base": 16491.3, "taker_buy_quote": 84363.965147 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 5.123, "high": 5.132, "low": 5.115, "close": 5.121, "volume": 47850.557, "close_time": 1766145599999, "quote_volume": 245162.337732, "trades": 1490, "taker_buy_base": 24949.961, "taker_buy_quote": 127851.802824 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 5.122, "high": 5.133, "low": 5.114, "close": 5.12, "volume": 33130.778, "close_time": 1766149199999, "quote_volume": 169758.332051, "trades": 1403, "taker_buy_base": 15666.598, "taker_buy_quote": 80294.019256 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 5.12, "high": 5.124, "low": 5.09, "close": 5.099, "volume": 38875.291, "close_time": 1766152799999, "quote_volume": 198446.881299, "trades": 1909, "taker_buy_base": 23559.14, "taker_buy_quote": 120229.966676 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 5.099, "high": 5.144, "low": 5.09, "close": 5.12, "volume": 95711.151, "close_time": 1766156399999, "quote_volume": 489366.557874, "trades": 5921, "taker_buy_base": 68888.925, "taker_buy_quote": 352193.063851 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 5.119, "high": 5.171, "low": 5.102, "close": 5.114, "volume": 120031.837, "close_time": 1766159999999, "quote_volume": 615804.559668, "trades": 7821, "taker_buy_base": 69518.544, "taker_buy_quote": 356816.089035 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 5.113, "high": 5.163, "low": 5.111, "close": 5.141, "volume": 125855.465, "close_time": 1766163599999, "quote_volume": 647230.357512, "trades": 4598, "taker_buy_base": 79199.955, "taker_buy_quote": 407286.300312 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 5.141, "high": 5.17, "low": 5.103, "close": 5.104, "volume": 133712.502, "close_time": 1766167199999, "quote_volume": 686987.045588, "trades": 5377, "taker_buy_base": 78449.142, "taker_buy_quote": 403424.435994 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 5.104, "high": 5.133, "low": 5.103, "close": 5.126, "volume": 114941.481, "close_time": 1766170799999, "quote_volume": 588153.595729, "trades": 3426, "taker_buy_base": 82276.477, "taker_buy_quote": 421011.330608 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 5.127, "high": 5.169, "low": 5.127, "close": 5.155, "volume": 81806.072, "close_time": 1766174399999, "quote_volume": 421230.042171, "trades": 3347, "taker_buy_base": 55007.106, "taker_buy_quote": 283228.902531 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 5.155, "high": 5.163, "low": 5.136, "close": 5.152, "volume": 65059.443, "close_time": 1766177999999, "quote_volume": 334941.744822, "trades": 3120, "taker_buy_base": 36651.109, "taker_buy_quote": 188706.042362 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 5.152, "high": 5.152, "low": 5.129, "close": 5.134, "volume": 25023.024, "close_time": 1766181599999, "quote_volume": 128560.781063, "trades": 1615, "taker_buy_base": 17553.457, "taker_buy_quote": 90195.153037 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 5.134, "high": 5.159, "low": 5.132, "close": 5.151, "volume": 54706.81, "close_time": 1766185199999, "quote_volume": 281539.591909, "trades": 1690, "taker_buy_base": 28728.146, "taker_buy_quote": 147880.465064 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 5.15, "high": 5.17, "low": 5.143, "close": 5.159, "volume": 41353.363, "close_time": 1766188799999, "quote_volume": 213352.570815, "trades": 1495, "taker_buy_base": 26660.111, "taker_buy_quote": 137548.051914 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 5.159, "high": 5.159, "low": 5.132, "close": 5.137, "volume": 71923.977, "close_time": 1766192399999, "quote_volume": 370209.191246, "trades": 2265, "taker_buy_base": 31880.014, "taker_buy_quote": 164023.855774 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 5.136, "high": 5.149, "low": 5.134, "close": 5.135, "volume": 18970.375, "close_time": 1766195999999, "quote_volume": 97509.829103, "trades": 1147, "taker_buy_base": 10200.347, "taker_buy_quote": 52439.921194 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 5.135, "high": 5.148, "low": 5.131, "close": 5.14, "volume": 13095.176, "close_time": 1766199599999, "quote_volume": 67276.281947, "trades": 799, "taker_buy_base": 7846.738, "taker_buy_quote": 40313.704894 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 5.14, "high": 5.142, "low": 5.129, "close": 5.132, "volume": 35289.874, "close_time": 1766203199999, "quote_volume": 181208.470264, "trades": 992, "taker_buy_base": 17318.401, "taker_buy_quote": 88928.607782 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 5.131, "high": 5.133, "low": 5.106, "close": 5.108, "volume": 41957.123, "close_time": 1766206799999, "quote_volume": 214765.113798, "trades": 1504, "taker_buy_base": 13643.4, "taker_buy_quote": 69806.767598 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 5.108, "high": 5.127, "low": 5.097, "close": 5.123, "volume": 83920.127, "close_time": 1766210399999, "quote_volume": 429049.429184, "trades": 2034, "taker_buy_base": 45463.502, "taker_buy_quote": 232387.808329 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 5.123, "high": 5.143, "low": 5.121, "close": 5.133, "volume": 21759.169, "close_time": 1766213999999, "quote_volume": 111772.5468, "trades": 1053, "taker_buy_base": 17217.991, "taker_buy_quote": 88446.677286 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 5.133, "high": 5.168, "low": 5.129, "close": 5.161, "volume": 37959.779, "close_time": 1766217599999, "quote_volume": 195399.949279, "trades": 1519, "taker_buy_base": 19897.036, "taker_buy_quote": 102473.624762 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 5.162, "high": 5.182, "low": 5.161, "close": 5.163, "volume": 75770.064, "close_time": 1766221199999, "quote_volume": 391738.593673, "trades": 1676, "taker_buy_base": 38979.54, "taker_buy_quote": 201563.690627 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 5.164, "high": 5.174, "low": 5.162, "close": 5.162, "volume": 31863.238, "close_time": 1766224799999, "quote_volume": 164713.255918, "trades": 1108, "taker_buy_base": 25629.152, "taker_buy_quote": 132494.81906 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 5.162, "high": 5.165, "low": 5.135, "close": 5.142, "volume": 36847.512, "close_time": 1766228399999, "quote_volume": 189646.930094, "trades": 1343, "taker_buy_base": 16694.55, "taker_buy_quote": 85944.466684 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 5.142, "high": 5.161, "low": 5.139, "close": 5.152, "volume": 45706.41, "close_time": 1766231999999, "quote_volume": 235321.676102, "trades": 1714, "taker_buy_base": 14520.624, "taker_buy_quote": 74766.627402 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 5.153, "high": 5.154, "low": 5.131, "close": 5.136, "volume": 26656.485, "close_time": 1766235599999, "quote_volume": 137045.518882, "trades": 1011, "taker_buy_base": 10062.688, "taker_buy_quote": 51738.176208 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 5.136, "high": 5.143, "low": 5.116, "close": 5.135, "volume": 67783.448, "close_time": 1766239199999, "quote_volume": 347619.588925, "trades": 2968, "taker_buy_base": 31286.251, "taker_buy_quote": 160473.496262 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 5.134, "high": 5.141, "low": 5.12, "close": 5.139, "volume": 24332.645, "close_time": 1766242799999, "quote_volume": 124872.986847, "trades": 1204, "taker_buy_base": 13158.481, "taker_buy_quote": 67549.839153 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 5.14, "high": 5.145, "low": 5.122, "close": 5.124, "volume": 47480.977, "close_time": 1766246399999, "quote_volume": 243718.663366, "trades": 1468, "taker_buy_base": 25258.093, "taker_buy_quote": 129700.797215 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 5.124, "high": 5.127, "low": 5.116, "close": 5.121, "volume": 21627.828, "close_time": 1766249999999, "quote_volume": 110760.39763, "trades": 978, "taker_buy_base": 5518.151, "taker_buy_quote": 28264.223622 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 5.122, "high": 5.131, "low": 5.115, "close": 5.115, "volume": 30193.167, "close_time": 1766253599999, "quote_volume": 154631.220194, "trades": 963, "taker_buy_base": 10719.687, "taker_buy_quote": 54929.335769 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 5.115, "high": 5.124, "low": 5.106, "close": 5.116, "volume": 33172.684, "close_time": 1766257199999, "quote_volume": 169663.140063, "trades": 1005, "taker_buy_base": 19954.261, "taker_buy_quote": 102038.769278 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 5.117, "high": 5.118, "low": 5.102, "close": 5.104, "volume": 58604.419, "close_time": 1766260799999, "quote_volume": 299419.19355, "trades": 1234, "taker_buy_base": 38380.353, "taker_buy_quote": 196067.59889 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 5.105, "high": 5.112, "low": 5.101, "close": 5.109, "volume": 36013.668, "close_time": 1766264399999, "quote_volume": 183946.812282, "trades": 626, "taker_buy_base": 20359.771, "taker_buy_quote": 104010.09568 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 5.109, "high": 5.112, "low": 5.086, "close": 5.09, "volume": 32548.507, "close_time": 1766267999999, "quote_volume": 166047.7176, "trades": 1015, "taker_buy_base": 16487.994, "taker_buy_quote": 84117.170877 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 5.09, "high": 5.093, "low": 5.079, "close": 5.088, "volume": 46738.689, "close_time": 1766271599999, "quote_volume": 237667.168486, "trades": 1023, "taker_buy_base": 27250.054, "taker_buy_quote": 138571.880402 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 5.087, "high": 5.101, "low": 5.086, "close": 5.092, "volume": 25971.272, "close_time": 1766275199999, "quote_volume": 132278.649948, "trades": 867, "taker_buy_base": 15639.752, "taker_buy_quote": 79645.161497 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 5.093, "high": 5.098, "low": 5.084, "close": 5.095, "volume": 44066.151, "close_time": 1766278799999, "quote_volume": 224346.509808, "trades": 1082, "taker_buy_base": 20850.011, "taker_buy_quote": 106164.351109 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 5.095, "high": 5.095, "low": 5.073, "close": 5.076, "volume": 53241.371, "close_time": 1766282399999, "quote_volume": 270635.267069, "trades": 1881, "taker_buy_base": 26756.081, "taker_buy_quote": 136049.535092 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 5.076, "high": 5.083, "low": 5.061, "close": 5.077, "volume": 25788.293, "close_time": 1766285999999, "quote_volume": 130823.599693, "trades": 2231, "taker_buy_base": 10241.283, "taker_buy_quote": 51947.079393 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 5.077, "high": 5.109, "low": 5.077, "close": 5.106, "volume": 22252.727, "close_time": 1766289599999, "quote_volume": 113397.262411, "trades": 1410, "taker_buy_base": 15506.148, "taker_buy_quote": 79038.726367 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 5.106, "high": 5.118, "low": 5.1, "close": 5.115, "volume": 15467.507, "close_time": 1766293199999, "quote_volume": 79055.803197, "trades": 866, "taker_buy_base": 11161.912, "taker_buy_quote": 57059.037501 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 5.115, "high": 5.139, "low": 5.113, "close": 5.131, "volume": 75818.803, "close_time": 1766296799999, "quote_volume": 388873.666714, "trades": 2003, "taker_buy_base": 48728.207, "taker_buy_quote": 249928.205214 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 5.131, "high": 5.144, "low": 5.128, "close": 5.129, "volume": 26847.1, "close_time": 1766300399999, "quote_volume": 137877.327804, "trades": 950, "taker_buy_base": 12037.856, "taker_buy_quote": 61841.550059 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 5.13, "high": 5.132, "low": 5.115, "close": 5.122, "volume": 29282.909, "close_time": 1766303999999, "quote_volume": 149964.332457, "trades": 958, "taker_buy_base": 12840.353, "taker_buy_quote": 65750.600671 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 5.123, "high": 5.141, "low": 5.106, "close": 5.139, "volume": 31955.688, "close_time": 1766307599999, "quote_volume": 163649.236433, "trades": 2328, "taker_buy_base": 15541.287, "taker_buy_quote": 79588.430555 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 5.139, "high": 5.152, "low": 5.12, "close": 5.143, "volume": 40418.008, "close_time": 1766311199999, "quote_volume": 207568.009109, "trades": 2094, "taker_buy_base": 21604.034, "taker_buy_quote": 111000.016173 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 5.144, "high": 5.152, "low": 5.129, "close": 5.133, "volume": 26509.373, "close_time": 1766314799999, "quote_volume": 136231.875357, "trades": 1647, "taker_buy_base": 8187.113, "taker_buy_quote": 42067.624782 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 5.132, "high": 5.132, "low": 5.119, "close": 5.123, "volume": 17162.319, "close_time": 1766318399999, "quote_volume": 87959.080493, "trades": 793, "taker_buy_base": 4266.005, "taker_buy_quote": 21865.584849 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 5.124, "high": 5.131, "low": 5.073, "close": 5.086, "volume": 41615.048, "close_time": 1766321999999, "quote_volume": 211976.007456, "trades": 2678, "taker_buy_base": 16687.971, "taker_buy_quote": 85063.573179 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 5.086, "high": 5.086, "low": 5.006, "close": 5.03, "volume": 166042.939, "close_time": 1766325599999, "quote_volume": 836081.873842, "trades": 13059, "taker_buy_base": 92780.064, "taker_buy_quote": 467055.364077 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 5.03, "high": 5.06, "low": 5.025, "close": 5.032, "volume": 75659.736, "close_time": 1766329199999, "quote_volume": 381092.030459, "trades": 3113, "taker_buy_base": 45545.494, "taker_buy_quote": 229458.583334 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 5.031, "high": 5.035, "low": 5.02, "close": 5.028, "volume": 40683.711, "close_time": 1766332799999, "quote_volume": 204551.015626, "trades": 1764, "taker_buy_base": 26030.211, "taker_buy_quote": 130867.057684 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 5.028, "high": 5.029, "low": 5.0, "close": 5.009, "volume": 52821.46, "close_time": 1766336399999, "quote_volume": 264652.399862, "trades": 2075, "taker_buy_base": 25658.174, "taker_buy_quote": 128574.179941 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 5.01, "high": 5.037, "low": 5.005, "close": 5.029, "volume": 35896.352, "close_time": 1766339999999, "quote_volume": 180274.142308, "trades": 1649, "taker_buy_base": 22111.445, "taker_buy_quote": 111020.794797 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 5.029, "high": 5.032, "low": 5.007, "close": 5.028, "volume": 21226.059, "close_time": 1766343599999, "quote_volume": 106493.299194, "trades": 1248, "taker_buy_base": 6984.44, "taker_buy_quote": 35065.633738 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 5.029, "high": 5.046, "low": 5.018, "close": 5.041, "volume": 35698.853, "close_time": 1766347199999, "quote_volume": 179649.712929, "trades": 1542, "taker_buy_base": 18461.414, "taker_buy_quote": 92923.925314 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 5.042, "high": 5.049, "low": 5.033, "close": 5.035, "volume": 15484.829, "close_time": 1766350799999, "quote_volume": 78062.14244, "trades": 841, "taker_buy_base": 9236.275, "taker_buy_quote": 46569.510068 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 5.036, "high": 5.066, "low": 5.035, "close": 5.048, "volume": 28774.167, "close_time": 1766354399999, "quote_volume": 145379.380587, "trades": 1409, "taker_buy_base": 13665.898, "taker_buy_quote": 69004.521146 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 5.049, "high": 5.081, "low": 5.039, "close": 5.08, "volume": 21777.005, "close_time": 1766357999999, "quote_volume": 110103.275265, "trades": 1062, "taker_buy_base": 9357.783, "taker_buy_quote": 47313.148126 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 5.081, "high": 5.092, "low": 5.065, "close": 5.071, "volume": 23244.817, "close_time": 1766361599999, "quote_volume": 117979.458925, "trades": 1435, "taker_buy_base": 14427.145, "taker_buy_quote": 73212.230315 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 5.072, "high": 5.128, "low": 5.072, "close": 5.074, "volume": 65148.009, "close_time": 1766365199999, "quote_volume": 332226.431176, "trades": 3934, "taker_buy_base": 36868.019, "taker_buy_quote": 188037.763394 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 5.074, "high": 5.091, "low": 5.051, "close": 5.06, "volume": 24651.62, "close_time": 1766368799999, "quote_volume": 125213.471995, "trades": 1900, "taker_buy_base": 12260.32, "taker_buy_quote": 62285.931599 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 5.059, "high": 5.065, "low": 5.029, "close": 5.062, "volume": 45477.751, "close_time": 1766372399999, "quote_volume": 229486.478953, "trades": 2934, "taker_buy_base": 15964.937, "taker_buy_quote": 80569.813895 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 5.063, "high": 5.087, "low": 5.057, "close": 5.067, "volume": 17508.49, "close_time": 1766375999999, "quote_volume": 88745.089167, "trades": 1270, "taker_buy_base": 9042.359, "taker_buy_quote": 45838.529772 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 5.067, "high": 5.069, "low": 5.05, "close": 5.054, "volume": 70701.769, "close_time": 1766379599999, "quote_volume": 357630.100674, "trades": 1758, "taker_buy_base": 33987.782, "taker_buy_quote": 171976.84654 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 5.054, "high": 5.055, "low": 5.022, "close": 5.03, "volume": 135483.452, "close_time": 1766383199999, "quote_volume": 681866.079848, "trades": 2310, "taker_buy_base": 68854.327, "taker_buy_quote": 346709.172299 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 5.029, "high": 5.034, "low": 5.027, "close": 5.028, "volume": 14699.767, "close_time": 1766386799999, "quote_volume": 73928.523616, "trades": 541, "taker_buy_base": 10418.276, "taker_buy_quote": 52396.9623 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 5.027, "high": 5.096, "low": 5.026, "close": 5.067, "volume": 191928.693, "close_time": 1766390399999, "quote_volume": 972786.40492, "trades": 4445, "taker_buy_base": 129440.89, "taker_buy_quote": 656407.590031 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 5.067, "high": 5.085, "low": 5.053, "close": 5.058, "volume": 76533.114, "close_time": 1766393999999, "quote_volume": 387769.21534, "trades": 2562, "taker_buy_base": 39452.429, "taker_buy_quote": 199909.20561 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 5.058, "high": 5.078, "low": 5.049, "close": 5.063, "volume": 84652.714, "close_time": 1766397599999, "quote_volume": 428933.705339, "trades": 2116, "taker_buy_base": 64194.444, "taker_buy_quote": 325333.380947 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 5.063, "high": 5.063, "low": 5.005, "close": 5.013, "volume": 226947.007, "close_time": 1766401199999, "quote_volume": 1141898.205848, "trades": 4513, "taker_buy_base": 90780.143, "taker_buy_quote": 457237.710064 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 5.012, "high": 5.016, "low": 4.971, "close": 5.006, "volume": 104041.197, "close_time": 1766404799999, "quote_volume": 519577.894412, "trades": 4999, "taker_buy_base": 53499.554, "taker_buy_quote": 267177.929471 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 5.005, "high": 5.03, "low": 4.995, "close": 5.018, "volume": 133316.407, "close_time": 1766408399999, "quote_volume": 667536.013369, "trades": 4658, "taker_buy_base": 67588.19, "taker_buy_quote": 338533.572624 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 5.018, "high": 5.02, "low": 5.0, "close": 5.019, "volume": 46702.432, "close_time": 1766411999999, "quote_volume": 233895.740241, "trades": 2038, "taker_buy_base": 26802.781, "taker_buy_quote": 134251.773661 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 5.018, "high": 5.055, "low": 5.014, "close": 5.047, "volume": 93527.476, "close_time": 1766415599999, "quote_volume": 470671.356348, "trades": 5141, "taker_buy_base": 50699.236, "taker_buy_quote": 255100.126887 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 5.047, "high": 5.064, "low": 5.02, "close": 5.053, "volume": 53842.111, "close_time": 1766419199999, "quote_volume": 271399.990051, "trades": 3244, "taker_buy_base": 25799.814, "taker_buy_quote": 130030.713369 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 5.053, "high": 5.063, "low": 5.023, "close": 5.025, "volume": 50054.947, "close_time": 1766422799999, "quote_volume": 252545.248873, "trades": 2252, "taker_buy_base": 19015.985, "taker_buy_quote": 95939.390222 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 5.025, "high": 5.025, "low": 4.99, "close": 4.998, "volume": 69636.874, "close_time": 1766426399999, "quote_volume": 348202.37589, "trades": 3263, "taker_buy_base": 26910.632, "taker_buy_quote": 134562.872708 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 4.997, "high": 5.015, "low": 4.991, "close": 5.008, "volume": 40763.762, "close_time": 1766429999999, "quote_volume": 204006.824152, "trades": 2036, "taker_buy_base": 24605.055, "taker_buy_quote": 123133.222608 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 5.009, "high": 5.014, "low": 4.976, "close": 4.987, "volume": 45650.55, "close_time": 1766433599999, "quote_volume": 227845.593859, "trades": 3443, "taker_buy_base": 22796.187, "taker_buy_quote": 113736.624161 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 4.986, "high": 4.995, "low": 4.938, "close": 4.958, "volume": 125667.251, "close_time": 1766437199999, "quote_volume": 623518.805904, "trades": 6381, "taker_buy_base": 72463.441, "taker_buy_quote": 359620.914302 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 4.957, "high": 4.963, "low": 4.949, "close": 4.953, "volume": 38156.001, "close_time": 1766440799999, "quote_volume": 189051.140692, "trades": 2553, "taker_buy_base": 26188.51, "taker_buy_quote": 129757.864624 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 4.953, "high": 4.984, "low": 4.951, "close": 4.983, "volume": 51843.233, "close_time": 1766444399999, "quote_volume": 257154.848862, "trades": 2481, "taker_buy_base": 28084.154, "taker_buy_quote": 139278.622835 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 4.983, "high": 4.987, "low": 4.966, "close": 4.982, "volume": 24725.227, "close_time": 1766447999999, "quote_volume": 123093.582646, "trades": 1474, "taker_buy_base": 14733.725, "taker_buy_quote": 73352.772795 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.982, "high": 4.998, "low": 4.971, "close": 4.984, "volume": 31649.429, "close_time": 1766451599999, "quote_volume": 157741.31416, "trades": 1623, "taker_buy_base": 12605.742, "taker_buy_quote": 62807.335058 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 4.984, "high": 4.99, "low": 4.961, "close": 4.964, "volume": 31212.548, "close_time": 1766455199999, "quote_volume": 155305.385443, "trades": 2058, "taker_buy_base": 8639.645, "taker_buy_quote": 43011.125031 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 4.964, "high": 4.975, "low": 4.949, "close": 4.953, "volume": 97890.409, "close_time": 1766458799999, "quote_volume": 485325.113232, "trades": 3844, "taker_buy_base": 43958.911, "taker_buy_quote": 217966.568027 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 4.954, "high": 4.958, "low": 4.925, "close": 4.941, "volume": 131205.134, "close_time": 1766462399999, "quote_volume": 648410.276793, "trades": 3348, "taker_buy_base": 36922.327, "taker_buy_quote": 182400.273644 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 4.941, "high": 4.944, "low": 4.93, "close": 4.934, "volume": 42458.985, "close_time": 1766465999999, "quote_volume": 209633.847967, "trades": 1533, "taker_buy_base": 10874.645, "taker_buy_quote": 53667.833592 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 4.933, "high": 4.94, "low": 4.893, "close": 4.92, "volume": 122994.408, "close_time": 1766469599999, "quote_volume": 604861.756576, "trades": 5234, "taker_buy_base": 55890.645, "taker_buy_quote": 274851.946986 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 4.92, "high": 4.926, "low": 4.899, "close": 4.908, "volume": 68334.858, "close_time": 1766473199999, "quote_volume": 335563.839061, "trades": 3266, "taker_buy_base": 39001.5, "taker_buy_quote": 191543.36604 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 4.909, "high": 4.931, "low": 4.902, "close": 4.923, "volume": 48718.034, "close_time": 1766476799999, "quote_volume": 239538.129787, "trades": 1660, "taker_buy_base": 25909.661, "taker_buy_quote": 127493.74639 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 4.923, "high": 4.947, "low": 4.922, "close": 4.935, "volume": 20117.149, "close_time": 1766480399999, "quote_volume": 99301.707388, "trades": 1141, "taker_buy_base": 7623.813, "taker_buy_quote": 37624.855024 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 4.936, "high": 4.948, "low": 4.928, "close": 4.933, "volume": 40518.601, "close_time": 1766483999999, "quote_volume": 200002.614395, "trades": 1122, "taker_buy_base": 10281.589, "taker_buy_quote": 50762.837365 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 4.934, "high": 4.962, "low": 4.928, "close": 4.958, "volume": 30620.379, "close_time": 1766487599999, "quote_volume": 151389.039413, "trades": 995, "taker_buy_base": 14778.499, "taker_buy_quote": 73047.36338 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 4.959, "high": 4.967, "low": 4.948, "close": 4.948, "volume": 19657.669, "close_time": 1766491199999, "quote_volume": 97458.941641, "trades": 1051, "taker_buy_base": 9814.502, "taker_buy_quote": 48671.299782 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 4.949, "high": 4.959, "low": 4.932, "close": 4.955, "volume": 25468.398, "close_time": 1766494799999, "quote_volume": 125999.893238, "trades": 1535, "taker_buy_base": 15554.262, "taker_buy_quote": 76970.628303 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 4.955, "high": 4.965, "low": 4.926, "close": 4.936, "volume": 45122.785, "close_time": 1766498399999, "quote_volume": 223013.178845, "trades": 2453, "taker_buy_base": 23359.706, "taker_buy_quote": 115432.745663 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 4.936, "high": 4.948, "low": 4.901, "close": 4.921, "volume": 116285.642, "close_time": 1766501999999, "quote_volume": 572813.790594, "trades": 6103, "taker_buy_base": 47391.426, "taker_buy_quote": 233389.219375 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 4.92, "high": 4.938, "low": 4.901, "close": 4.913, "volume": 51340.314, "close_time": 1766505599999, "quote_volume": 252578.964472, "trades": 3571, "taker_buy_base": 30136.075, "taker_buy_quote": 148272.912556 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 4.913, "high": 4.946, "low": 4.909, "close": 4.935, "volume": 39322.161, "close_time": 1766509199999, "quote_volume": 194010.411741, "trades": 3174, "taker_buy_base": 18357.574, "taker_buy_quote": 90542.453617 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 4.936, "high": 4.949, "low": 4.897, "close": 4.899, "volume": 90510.403, "close_time": 1766512799999, "quote_volume": 444642.625453, "trades": 4553, "taker_buy_base": 58412.152, "taker_buy_quote": 286828.243906 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 4.899, "high": 4.966, "low": 4.898, "close": 4.962, "volume": 82995.121, "close_time": 1766516399999, "quote_volume": 409491.78548, "trades": 4917, "taker_buy_base": 54263.689, "taker_buy_quote": 267788.928336 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 4.963, "high": 4.966, "low": 4.941, "close": 4.949, "volume": 36033.77, "close_time": 1766519999999, "quote_volume": 178531.431525, "trades": 1301, "taker_buy_base": 14456.959, "taker_buy_quote": 71625.841353 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 4.95, "high": 4.992, "low": 4.95, "close": 4.979, "volume": 33270.655, "close_time": 1766523599999, "quote_volume": 165386.202007, "trades": 1634, "taker_buy_base": 21821.44, "taker_buy_quote": 108462.440066 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 4.979, "high": 4.986, "low": 4.967, "close": 4.983, "volume": 19356.249, "close_time": 1766527199999, "quote_volume": 96271.602736, "trades": 975, "taker_buy_base": 11451.102, "taker_buy_quote": 56950.939467 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 4.982, "high": 4.988, "low": 4.945, "close": 4.951, "volume": 19980.867, "close_time": 1766530799999, "quote_volume": 99258.546568, "trades": 1256, "taker_buy_base": 8264.517, "taker_buy_quote": 41074.047834 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 4.95, "high": 4.96, "low": 4.944, "close": 4.949, "volume": 27713.333, "close_time": 1766534399999, "quote_volume": 137257.308052, "trades": 1130, "taker_buy_base": 12613.605, "taker_buy_quote": 62471.881738 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.949, "high": 4.963, "low": 4.942, "close": 4.954, "volume": 22677.032, "close_time": 1766537999999, "quote_volume": 112228.66232, "trades": 1129, "taker_buy_base": 10176.348, "taker_buy_quote": 50355.802386 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 4.955, "high": 4.959, "low": 4.929, "close": 4.929, "volume": 20665.495, "close_time": 1766541599999, "quote_volume": 102215.366928, "trades": 1297, "taker_buy_base": 7954.039, "taker_buy_quote": 39346.06241 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 4.929, "high": 4.935, "low": 4.901, "close": 4.909, "volume": 68694.677, "close_time": 1766545199999, "quote_volume": 337816.136287, "trades": 3018, "taker_buy_base": 36011.134, "taker_buy_quote": 177023.052633 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 4.909, "high": 4.934, "low": 4.901, "close": 4.933, "volume": 51759.999, "close_time": 1766548799999, "quote_volume": 254296.530144, "trades": 2075, "taker_buy_base": 29230.713, "taker_buy_quote": 143600.597643 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 4.933, "high": 4.941, "low": 4.904, "close": 4.906, "volume": 22646.652, "close_time": 1766552399999, "quote_volume": 111566.189468, "trades": 969, "taker_buy_base": 5059.011, "taker_buy_quote": 24916.593487 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 4.906, "high": 4.914, "low": 4.901, "close": 4.91, "volume": 55616.897, "close_time": 1766555999999, "quote_volume": 272877.343947, "trades": 2240, "taker_buy_base": 36549.615, "taker_buy_quote": 179324.342077 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 4.909, "high": 4.912, "low": 4.871, "close": 4.894, "volume": 116786.065, "close_time": 1766559599999, "quote_volume": 570649.144704, "trades": 4520, "taker_buy_base": 50037.219, "taker_buy_quote": 244492.374106 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 4.894, "high": 4.897, "low": 4.843, "close": 4.851, "volume": 174092.451, "close_time": 1766563199999, "quote_volume": 846042.435531, "trades": 7026, "taker_buy_base": 97292.507, "taker_buy_quote": 472723.703747 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 4.851, "high": 4.856, "low": 4.747, "close": 4.829, "volume": 1063121.143, "close_time": 1766566799999, "quote_volume": 5104880.351415, "trades": 18326, "taker_buy_base": 563119.663, "taker_buy_quote": 2703618.439573 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 4.829, "high": 4.853, "low": 4.829, "close": 4.836, "volume": 28872.878, "close_time": 1766570399999, "quote_volume": 139825.334049, "trades": 1586, "taker_buy_base": 14399.206, "taker_buy_quote": 69730.324861 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 4.835, "high": 4.856, "low": 4.831, "close": 4.839, "volume": 19070.058, "close_time": 1766573999999, "quote_volume": 92424.299343, "trades": 1536, "taker_buy_base": 11633.162, "taker_buy_quote": 56368.738962 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 4.839, "high": 4.848, "low": 4.83, "close": 4.847, "volume": 111570.593, "close_time": 1766577599999, "quote_volume": 540018.709229, "trades": 2274, "taker_buy_base": 47057.661, "taker_buy_quote": 227877.777165 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 4.847, "high": 4.853, "low": 4.842, "close": 4.849, "volume": 31260.219, "close_time": 1766581199999, "quote_volume": 151531.909649, "trades": 1457, "taker_buy_base": 14146.332, "taker_buy_quote": 68567.340615 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 4.848, "high": 4.848, "low": 4.828, "close": 4.83, "volume": 39841.504, "close_time": 1766584799999, "quote_volume": 192618.86238, "trades": 1567, "taker_buy_base": 19302.55, "taker_buy_quote": 93303.610975 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 4.831, "high": 4.861, "low": 4.811, "close": 4.852, "volume": 64823.512, "close_time": 1766588399999, "quote_volume": 313441.148692, "trades": 4628, "taker_buy_base": 30371.517, "taker_buy_quote": 146832.633664 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 4.853, "high": 4.892, "low": 4.844, "close": 4.886, "volume": 51703.955, "close_time": 1766591999999, "quote_volume": 252055.247819, "trades": 3230, "taker_buy_base": 30019.406, "taker_buy_quote": 146359.126663 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 4.887, "high": 4.903, "low": 4.871, "close": 4.89, "volume": 40291.291, "close_time": 1766595599999, "quote_volume": 196929.65447, "trades": 2174, "taker_buy_base": 23176.987, "taker_buy_quote": 113313.701215 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 4.89, "high": 4.897, "low": 4.873, "close": 4.879, "volume": 40764.016, "close_time": 1766599199999, "quote_volume": 199193.636305, "trades": 1208, "taker_buy_base": 23197.841, "taker_buy_quote": 113314.286192 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 4.879, "high": 4.906, "low": 4.876, "close": 4.901, "volume": 33557.391, "close_time": 1766602799999, "quote_volume": 164213.867293, "trades": 1178, "taker_buy_base": 18179.441, "taker_buy_quote": 88958.474659 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 4.902, "high": 4.91, "low": 4.896, "close": 4.91, "volume": 27651.857, "close_time": 1766606399999, "quote_volume": 135568.519886, "trades": 903, "taker_buy_base": 11002.624, "taker_buy_quote": 53947.321355 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 4.91, "high": 4.928, "low": 4.908, "close": 4.92, "volume": 36824.054, "close_time": 1766609999999, "quote_volume": 181137.794903, "trades": 1141, "taker_buy_base": 26516.105, "taker_buy_quote": 130421.756026 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 4.92, "high": 4.937, "low": 4.92, "close": 4.936, "volume": 40084.602, "close_time": 1766613599999, "quote_volume": 197594.605561, "trades": 966, "taker_buy_base": 21634.294, "taker_buy_quote": 106656.644509 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 4.936, "high": 4.959, "low": 4.935, "close": 4.95, "volume": 36131.38, "close_time": 1766617199999, "quote_volume": 178773.518376, "trades": 1106, "taker_buy_base": 22523.7, "taker_buy_quote": 111431.402151 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 4.949, "high": 4.949, "low": 4.912, "close": 4.917, "volume": 27323.318, "close_time": 1766620799999, "quote_volume": 134508.541368, "trades": 1231, "taker_buy_base": 11567.553, "taker_buy_quote": 56923.875652 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.917, "high": 4.941, "low": 4.917, "close": 4.931, "volume": 27773.602, "close_time": 1766624399999, "quote_volume": 136945.035309, "trades": 1141, "taker_buy_base": 16451.791, "taker_buy_quote": 81100.974107 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 4.931, "high": 4.937, "low": 4.922, "close": 4.931, "volume": 12835.741, "close_time": 1766627999999, "quote_volume": 63269.856047, "trades": 725, "taker_buy_base": 7316.549, "taker_buy_quote": 36059.468646 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 4.931, "high": 4.954, "low": 4.927, "close": 4.952, "volume": 24547.922, "close_time": 1766631599999, "quote_volume": 121373.021221, "trades": 753, "taker_buy_base": 17424.231, "taker_buy_quote": 86164.184118 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 4.953, "high": 4.954, "low": 4.942, "close": 4.948, "volume": 11471.636, "close_time": 1766635199999, "quote_volume": 56766.244608, "trades": 569, "taker_buy_base": 3688.622, "taker_buy_quote": 18253.108634 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 4.948, "high": 4.957, "low": 4.944, "close": 4.956, "volume": 45162.654, "close_time": 1766638799999, "quote_volume": 223523.204258, "trades": 704, "taker_buy_base": 30411.933, "taker_buy_quote": 150533.174535 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 4.955, "high": 4.959, "low": 4.947, "close": 4.95, "volume": 24180.369, "close_time": 1766642399999, "quote_volume": 119769.33238, "trades": 907, "taker_buy_base": 10895.018, "taker_buy_quote": 53971.11078 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 4.95, "high": 4.968, "low": 4.948, "close": 4.96, "volume": 32557.281, "close_time": 1766645999999, "quote_volume": 161495.893634, "trades": 1173, "taker_buy_base": 18524.573, "taker_buy_quote": 91893.677493 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 4.959, "high": 4.963, "low": 4.946, "close": 4.963, "volume": 33617.071, "close_time": 1766649599999, "quote_volume": 166565.732065, "trades": 1033, "taker_buy_base": 17449.789, "taker_buy_quote": 86475.244399 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 4.962, "high": 4.97, "low": 4.93, "close": 4.945, "volume": 44573.716, "close_time": 1766653199999, "quote_volume": 220720.837092, "trades": 2907, "taker_buy_base": 18248.768, "taker_buy_quote": 90417.233279 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 4.945, "high": 4.946, "low": 4.929, "close": 4.933, "volume": 21928.075, "close_time": 1766656799999, "quote_volume": 108191.073263, "trades": 1107, "taker_buy_base": 9153.728, "taker_buy_quote": 45157.317266 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 4.932, "high": 4.947, "low": 4.919, "close": 4.935, "volume": 30902.098, "close_time": 1766660399999, "quote_volume": 152507.105123, "trades": 1640, "taker_buy_base": 12998.525, "taker_buy_quote": 64141.135317 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 4.935, "high": 4.942, "low": 4.928, "close": 4.932, "volume": 18227.964, "close_time": 1766663999999, "quote_volume": 89945.237327, "trades": 876, "taker_buy_base": 8082.832, "taker_buy_quote": 39881.623498 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 4.932, "high": 4.963, "low": 4.93, "close": 4.956, "volume": 39172.114, "close_time": 1766667599999, "quote_volume": 193848.610415, "trades": 1835, "taker_buy_base": 30379.365, "taker_buy_quote": 150346.978727 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 4.956, "high": 4.967, "low": 4.948, "close": 4.962, "volume": 30106.557, "close_time": 1766671199999, "quote_volume": 149194.04458, "trades": 1089, "taker_buy_base": 16111.725, "taker_buy_quote": 79853.325282 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 4.962, "high": 4.965, "low": 4.935, "close": 4.945, "volume": 16276.352, "close_time": 1766674799999, "quote_volume": 80545.693316, "trades": 756, "taker_buy_base": 9906.029, "taker_buy_quote": 49011.15103 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 4.944, "high": 4.974, "low": 4.937, "close": 4.96, "volume": 53100.263, "close_time": 1766678399999, "quote_volume": 263450.03988, "trades": 3004, "taker_buy_base": 28039.341, "taker_buy_quote": 139128.378022 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 4.96, "high": 4.986, "low": 4.951, "close": 4.962, "volume": 72598.699, "close_time": 1766681999999, "quote_volume": 360720.032691, "trades": 2092, "taker_buy_base": 46052.555, "taker_buy_quote": 228756.844841 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 4.963, "high": 4.964, "low": 4.945, "close": 4.959, "volume": 25173.744, "close_time": 1766685599999, "quote_volume": 124751.499126, "trades": 1153, "taker_buy_base": 8196.182, "taker_buy_quote": 40627.580888 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 4.958, "high": 4.968, "low": 4.952, "close": 4.959, "volume": 43493.736, "close_time": 1766689199999, "quote_volume": 215739.715081, "trades": 1522, "taker_buy_base": 29498.228, "taker_buy_quote": 146325.995685 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 4.959, "high": 4.96, "low": 4.95, "close": 4.957, "volume": 32589.552, "close_time": 1766692799999, "quote_volume": 161444.001134, "trades": 1336, "taker_buy_base": 20188.322, "taker_buy_quote": 100020.476814 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 4.957, "high": 4.963, "low": 4.943, "close": 4.953, "volume": 14267.091, "close_time": 1766696399999, "quote_volume": 70676.86637, "trades": 1102, "taker_buy_base": 5621.437, "taker_buy_quote": 27845.038322 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 4.953, "high": 4.953, "low": 4.942, "close": 4.945, "volume": 7704.032, "close_time": 1766699999999, "quote_volume": 38101.692194, "trades": 488, "taker_buy_base": 5099.483, "taker_buy_quote": 25220.265392 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 4.945, "high": 4.946, "low": 4.878, "close": 4.894, "volume": 69264.551, "close_time": 1766703599999, "quote_volume": 339901.788739, "trades": 3199, "taker_buy_base": 31663.714, "taker_buy_quote": 155383.116431 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 4.895, "high": 4.905, "low": 4.86, "close": 4.876, "volume": 66433.574, "close_time": 1766707199999, "quote_volume": 324260.912709, "trades": 3425, "taker_buy_base": 28045.061, "taker_buy_quote": 136850.473293 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 4.875, "high": 4.881, "low": 4.854, "close": 4.874, "volume": 38993.434, "close_time": 1766710799999, "quote_volume": 189732.727129, "trades": 2429, "taker_buy_base": 14326.222, "taker_buy_quote": 69696.142771 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 4.874, "high": 4.902, "low": 4.873, "close": 4.885, "volume": 25588.022, "close_time": 1766714399999, "quote_volume": 125112.349072, "trades": 1664, "taker_buy_base": 13585.865, "taker_buy_quote": 66442.838519 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 4.885, "high": 4.97, "low": 4.885, "close": 4.952, "volume": 178271.601, "close_time": 1766717999999, "quote_volume": 882780.579028, "trades": 5932, "taker_buy_base": 117005.395, "taker_buy_quote": 579382.784669 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 4.953, "high": 4.96, "low": 4.931, "close": 4.942, "volume": 32613.895, "close_time": 1766721599999, "quote_volume": 161160.175538, "trades": 1558, "taker_buy_base": 16466.557, "taker_buy_quote": 81376.997193 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 4.942, "high": 4.944, "low": 4.925, "close": 4.935, "volume": 36611.573, "close_time": 1766725199999, "quote_volume": 180592.524147, "trades": 1251, "taker_buy_base": 14521.257, "taker_buy_quote": 71670.978299 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 4.935, "high": 4.946, "low": 4.927, "close": 4.946, "volume": 24680.268, "close_time": 1766728799999, "quote_volume": 121795.53015, "trades": 998, "taker_buy_base": 14100.174, "taker_buy_quote": 69577.426799 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 4.947, "high": 4.978, "low": 4.946, "close": 4.958, "volume": 52697.881, "close_time": 1766732399999, "quote_volume": 261539.776837, "trades": 1750, "taker_buy_base": 26814.051, "taker_buy_quote": 133062.378128 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 4.959, "high": 4.97, "low": 4.929, "close": 4.935, "volume": 99435.723, "close_time": 1766735999999, "quote_volume": 492400.36042, "trades": 2375, "taker_buy_base": 43655.039, "taker_buy_quote": 216223.425348 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 4.935, "high": 4.951, "low": 4.93, "close": 4.935, "volume": 37719.733, "close_time": 1766739599999, "quote_volume": 186132.086069, "trades": 1315, "taker_buy_base": 22708.725, "taker_buy_quote": 112070.295711 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 4.935, "high": 4.944, "low": 4.924, "close": 4.935, "volume": 91708.907, "close_time": 1766743199999, "quote_volume": 452574.764096, "trades": 1911, "taker_buy_base": 30126.774, "taker_buy_quote": 148710.250311 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 4.934, "high": 4.938, "low": 4.929, "close": 4.937, "volume": 36214.541, "close_time": 1766746799999, "quote_volume": 178661.185076, "trades": 929, "taker_buy_base": 18152.145, "taker_buy_quote": 89558.916634 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 4.937, "high": 4.937, "low": 4.916, "close": 4.917, "volume": 24095.206, "close_time": 1766750399999, "quote_volume": 118641.359341, "trades": 909, "taker_buy_base": 7026.211, "taker_buy_quote": 34596.477531 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 4.918, "high": 4.938, "low": 4.912, "close": 4.932, "volume": 23994.63, "close_time": 1766753999999, "quote_volume": 118282.808766, "trades": 1302, "taker_buy_base": 14155.764, "taker_buy_quote": 69798.49982 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 4.932, "high": 4.942, "low": 4.925, "close": 4.942, "volume": 23288.976, "close_time": 1766757599999, "quote_volume": 114861.954133, "trades": 1113, "taker_buy_base": 13081.723, "taker_buy_quote": 64513.275838 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 4.942, "high": 4.942, "low": 4.883, "close": 4.897, "volume": 105659.732, "close_time": 1766761199999, "quote_volume": 518401.362083, "trades": 4735, "taker_buy_base": 42793.807, "taker_buy_quote": 209900.596074 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 4.897, "high": 4.909, "low": 4.877, "close": 4.892, "volume": 92906.538, "close_time": 1766764799999, "quote_volume": 454626.830614, "trades": 5165, "taker_buy_base": 40372.201, "taker_buy_quote": 197670.799753 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 4.893, "high": 4.903, "low": 4.855, "close": 4.86, "volume": 103941.166, "close_time": 1766768399999, "quote_volume": 508025.152758, "trades": 3156, "taker_buy_base": 52375.093, "taker_buy_quote": 256107.204649 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 4.861, "high": 4.892, "low": 4.856, "close": 4.88, "volume": 42964.737, "close_time": 1766771999999, "quote_volume": 209413.147539, "trades": 1692, "taker_buy_base": 21043.435, "taker_buy_quote": 102554.905649 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 4.88, "high": 4.885, "low": 4.873, "close": 4.88, "volume": 24222.749, "close_time": 1766775599999, "quote_volume": 118200.415497, "trades": 987, "taker_buy_base": 10627.191, "taker_buy_quote": 51857.486068 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 4.879, "high": 4.907, "low": 4.872, "close": 4.901, "volume": 24342.289, "close_time": 1766779199999, "quote_volume": 119110.791551, "trades": 1227, "taker_buy_base": 14456.775, "taker_buy_quote": 70737.600941 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 4.9, "high": 4.916, "low": 4.895, "close": 4.907, "volume": 15630.949, "close_time": 1766782799999, "quote_volume": 76695.866577, "trades": 862, "taker_buy_base": 8048.338, "taker_buy_quote": 39496.031129 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 4.907, "high": 4.913, "low": 4.896, "close": 4.896, "volume": 9941.763, "close_time": 1766786399999, "quote_volume": 48786.43467, "trades": 675, "taker_buy_base": 6623.689, "taker_buy_quote": 32504.498309 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 4.895, "high": 4.907, "low": 4.89, "close": 4.907, "volume": 14188.493, "close_time": 1766789999999, "quote_volume": 69472.507217, "trades": 711, "taker_buy_base": 9068.075, "taker_buy_quote": 44407.643154 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 4.906, "high": 4.911, "low": 4.893, "close": 4.9, "volume": 24485.258, "close_time": 1766793599999, "quote_volume": 119955.8755, "trades": 799, "taker_buy_base": 15806.059, "taker_buy_quote": 77415.674661 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.9, "high": 4.903, "low": 4.877, "close": 4.882, "volume": 126280.888, "close_time": 1766797199999, "quote_volume": 617251.011909, "trades": 1667, "taker_buy_base": 35630.514, "taker_buy_quote": 174038.637899 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 4.882, "high": 4.913, "low": 4.877, "close": 4.912, "volume": 114568.259, "close_time": 1766800799999, "quote_volume": 561078.241565, "trades": 1369, "taker_buy_base": 49918.586, "taker_buy_quote": 244351.684046 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 4.913, "high": 4.943, "low": 4.908, "close": 4.928, "volume": 62738.227, "close_time": 1766804399999, "quote_volume": 308823.475434, "trades": 1602, "taker_buy_base": 29849.412, "taker_buy_quote": 146980.158169 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 4.929, "high": 4.947, "low": 4.924, "close": 4.946, "volume": 33577.164, "close_time": 1766807999999, "quote_volume": 165747.079199, "trades": 918, "taker_buy_base": 27542.118, "taker_buy_quote": 135951.840481 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 4.947, "high": 4.958, "low": 4.93, "close": 4.932, "volume": 44735.131, "close_time": 1766811599999, "quote_volume": 221290.232477, "trades": 1225, "taker_buy_base": 22816.31, "taker_buy_quote": 112950.006609 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 4.932, "high": 4.953, "low": 4.931, "close": 4.937, "volume": 27708.72, "close_time": 1766815199999, "quote_volume": 136877.814773, "trades": 1082, "taker_buy_base": 13959.329, "taker_buy_quote": 68940.49433 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 4.937, "high": 4.942, "low": 4.932, "close": 4.934, "volume": 32696.345, "close_time": 1766818799999, "quote_volume": 161415.069257, "trades": 808, "taker_buy_base": 13198.256, "taker_buy_quote": 65158.677887 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 4.934, "high": 4.939, "low": 4.923, "close": 4.934, "volume": 31618.946, "close_time": 1766822399999, "quote_volume": 155971.629289, "trades": 935, "taker_buy_base": 12095.035, "taker_buy_quote": 59660.841206 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 4.935, "high": 4.941, "low": 4.922, "close": 4.924, "volume": 16802.97, "close_time": 1766825999999, "quote_volume": 82921.059347, "trades": 848, "taker_buy_base": 8027.876, "taker_buy_quote": 39619.844376 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 4.923, "high": 4.928, "low": 4.907, "close": 4.91, "volume": 25792.763, "close_time": 1766829599999, "quote_volume": 126811.911752, "trades": 1171, "taker_buy_base": 8441.017, "taker_buy_quote": 41467.987732 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 4.911, "high": 4.925, "low": 4.903, "close": 4.92, "volume": 39390.068, "close_time": 1766833199999, "quote_volume": 193634.942657, "trades": 1896, "taker_buy_base": 19203.993, "taker_buy_quote": 94399.754273 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 4.921, "high": 4.942, "low": 4.921, "close": 4.933, "volume": 52838.181, "close_time": 1766836799999, "quote_volume": 260690.726674, "trades": 1303, "taker_buy_base": 26883.564, "taker_buy_quote": 132633.646874 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 4.934, "high": 4.954, "low": 4.928, "close": 4.944, "volume": 40865.262, "close_time": 1766840399999, "quote_volume": 201973.971127, "trades": 1570, "taker_buy_base": 24580.755, "taker_buy_quote": 121494.443499 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 4.944, "high": 4.947, "low": 4.931, "close": 4.935, "volume": 23617.99, "close_time": 1766843999999, "quote_volume": 116634.292103, "trades": 1072, "taker_buy_base": 12301.063, "taker_buy_quote": 60756.448288 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 4.935, "high": 4.953, "low": 4.934, "close": 4.947, "volume": 30735.17, "close_time": 1766847599999, "quote_volume": 151909.347433, "trades": 1132, "taker_buy_base": 16019.638, "taker_buy_quote": 79185.313459 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 4.946, "high": 4.952, "low": 4.941, "close": 4.947, "volume": 17542.532, "close_time": 1766851199999, "quote_volume": 86758.86349, "trades": 833, "taker_buy_base": 7804.765, "taker_buy_quote": 38601.406454 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 4.946, "high": 4.954, "low": 4.94, "close": 4.947, "volume": 20283.739, "close_time": 1766854799999, "quote_volume": 100384.835498, "trades": 1050, "taker_buy_base": 7729.762, "taker_buy_quote": 38257.451978 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 4.947, "high": 4.957, "low": 4.938, "close": 4.956, "volume": 18976.415, "close_time": 1766858399999, "quote_volume": 93887.16803, "trades": 1137, "taker_buy_base": 9795.724, "taker_buy_quote": 48468.029871 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 4.957, "high": 4.969, "low": 4.955, "close": 4.962, "volume": 34895.567, "close_time": 1766861999999, "quote_volume": 173125.725449, "trades": 1303, "taker_buy_base": 15801.871, "taker_buy_quote": 78391.952471 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 4.962, "high": 4.968, "low": 4.957, "close": 4.962, "volume": 23042.164, "close_time": 1766865599999, "quote_volume": 114351.783589, "trades": 750, "taker_buy_base": 10860.572, "taker_buy_quote": 53897.400758 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 4.962, "high": 4.966, "low": 4.936, "close": 4.948, "volume": 25192.083, "close_time": 1766869199999, "quote_volume": 124742.649019, "trades": 1336, "taker_buy_base": 13040.849, "taker_buy_quote": 64570.582704 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 4.948, "high": 4.965, "low": 4.947, "close": 4.964, "volume": 22926.763, "close_time": 1766872799999, "quote_volume": 113648.305616, "trades": 743, "taker_buy_base": 8809.026, "taker_buy_quote": 43669.266587 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 4.965, "high": 4.98, "low": 4.934, "close": 4.94, "volume": 90246.06, "close_time": 1766876399999, "quote_volume": 447531.869157, "trades": 2201, "taker_buy_base": 26300.791, "taker_buy_quote": 130475.388256 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 4.94, "high": 4.977, "low": 4.94, "close": 4.964, "volume": 34059.931, "close_time": 1766879999999, "quote_volume": 168989.668413, "trades": 1393, "taker_buy_base": 24290.774, "taker_buy_quote": 120501.652047 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.965, "high": 4.976, "low": 4.955, "close": 4.957, "volume": 18406.019, "close_time": 1766883599999, "quote_volume": 91369.466975, "trades": 1063, "taker_buy_base": 8938.178, "taker_buy_quote": 44373.137572 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 4.958, "high": 4.961, "low": 4.943, "close": 4.951, "volume": 22477.789, "close_time": 1766887199999, "quote_volume": 111281.250318, "trades": 946, "taker_buy_base": 8158.252, "taker_buy_quote": 40394.500936 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 4.951, "high": 4.967, "low": 4.951, "close": 4.963, "volume": 13124.65, "close_time": 1766890799999, "quote_volume": 65087.727741, "trades": 613, "taker_buy_base": 9704.303, "taker_buy_quote": 48124.591567 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 4.962, "high": 4.962, "low": 4.954, "close": 4.959, "volume": 32292.13, "close_time": 1766894399999, "quote_volume": 160076.409733, "trades": 677, "taker_buy_base": 13741.943, "taker_buy_quote": 68131.923213 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 4.958, "high": 4.962, "low": 4.952, "close": 4.953, "volume": 14214.471, "close_time": 1766897999999, "quote_volume": 70444.511384, "trades": 597, "taker_buy_base": 4984.84, "taker_buy_quote": 24707.185101 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 4.953, "high": 4.966, "low": 4.945, "close": 4.953, "volume": 7769.293, "close_time": 1766901599999, "quote_volume": 38509.546184, "trades": 758, "taker_buy_base": 3435.811, "taker_buy_quote": 17043.677746 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 4.954, "high": 4.958, "low": 4.947, "close": 4.952, "volume": 16204.412, "close_time": 1766905199999, "quote_volume": 80222.14623, "trades": 859, "taker_buy_base": 8005.945, "taker_buy_quote": 39634.731348 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 4.953, "high": 4.957, "low": 4.95, "close": 4.954, "volume": 9057.124, "close_time": 1766908799999, "quote_volume": 44864.186764, "trades": 578, "taker_buy_base": 2662.033, "taker_buy_quote": 13188.614973 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 4.954, "high": 4.961, "low": 4.949, "close": 4.952, "volume": 18359.268, "close_time": 1766912399999, "quote_volume": 90942.654194, "trades": 651, "taker_buy_base": 6951.723, "taker_buy_quote": 34438.38152 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 4.952, "high": 4.953, "low": 4.934, "close": 4.937, "volume": 21089.985, "close_time": 1766915999999, "quote_volume": 104245.347124, "trades": 788, "taker_buy_base": 4340.296, "taker_buy_quote": 21467.958462 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 4.937, "high": 4.95, "low": 4.935, "close": 4.936, "volume": 10609.536, "close_time": 1766919599999, "quote_volume": 52434.010195, "trades": 778, "taker_buy_base": 8196.567, "taker_buy_quote": 40506.248843 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 4.936, "high": 4.943, "low": 4.917, "close": 4.943, "volume": 98604.79, "close_time": 1766923199999, "quote_volume": 486083.160178, "trades": 1687, "taker_buy_base": 57451.113, "taker_buy_quote": 283241.328486 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 4.943, "high": 4.943, "low": 4.929, "close": 4.932, "volume": 19738.18, "close_time": 1766926799999, "quote_volume": 97394.365019, "trades": 756, "taker_buy_base": 6962.665, "taker_buy_quote": 34347.974572 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 4.932, "high": 4.942, "low": 4.93, "close": 4.936, "volume": 16694.936, "close_time": 1766930399999, "quote_volume": 82413.670718, "trades": 597, "taker_buy_base": 10974.825, "taker_buy_quote": 54181.522018 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 4.935, "high": 4.967, "low": 4.934, "close": 4.959, "volume": 18112.896, "close_time": 1766933999999, "quote_volume": 89817.368998, "trades": 950, "taker_buy_base": 11913.247, "taker_buy_quote": 59077.088469 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 4.959, "high": 5.012, "low": 4.94, "close": 4.944, "volume": 126419.014, "close_time": 1766937599999, "quote_volume": 628530.145783, "trades": 5246, "taker_buy_base": 73584.749, "taker_buy_quote": 365703.913896 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 4.944, "high": 4.958, "low": 4.929, "close": 4.938, "volume": 42034.168, "close_time": 1766941199999, "quote_volume": 207777.188327, "trades": 1658, "taker_buy_base": 21369.055, "taker_buy_quote": 105617.805617 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 4.937, "high": 4.945, "low": 4.928, "close": 4.932, "volume": 20748.844, "close_time": 1766944799999, "quote_volume": 102390.143481, "trades": 933, "taker_buy_base": 8371.506, "taker_buy_quote": 41322.26555 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 4.931, "high": 4.939, "low": 4.88, "close": 4.905, "volume": 106325.648, "close_time": 1766948399999, "quote_volume": 521904.045541, "trades": 3955, "taker_buy_base": 38039.87, "taker_buy_quote": 186667.414068 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 4.905, "high": 4.926, "low": 4.904, "close": 4.917, "volume": 37880.446, "close_time": 1766951999999, "quote_volume": 186266.932253, "trades": 1723, "taker_buy_base": 21709.617, "taker_buy_quote": 106760.93394 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 4.917, "high": 4.923, "low": 4.904, "close": 4.914, "volume": 25161.948, "close_time": 1766955599999, "quote_volume": 123687.790914, "trades": 1105, "taker_buy_base": 11177.115, "taker_buy_quote": 54951.453937 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 4.914, "high": 4.915, "low": 4.904, "close": 4.912, "volume": 11718.484, "close_time": 1766959199999, "quote_volume": 57536.137476, "trades": 612, "taker_buy_base": 4543.21, "taker_buy_quote": 22310.285304 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 4.913, "high": 4.942, "low": 4.912, "close": 4.931, "volume": 36798.417, "close_time": 1766962799999, "quote_volume": 181266.210103, "trades": 1103, "taker_buy_base": 19996.627, "taker_buy_quote": 98481.709355 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 4.932, "high": 4.935, "low": 4.905, "close": 4.929, "volume": 39182.396, "close_time": 1766966399999, "quote_volume": 192662.772555, "trades": 1434, "taker_buy_base": 16596.319, "taker_buy_quote": 81656.343751 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.93, "high": 4.946, "low": 4.917, "close": 4.934, "volume": 47422.414, "close_time": 1766969999999, "quote_volume": 233991.277222, "trades": 1986, "taker_buy_base": 22372.421, "taker_buy_quote": 110402.165471 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 4.935, "high": 4.952, "low": 4.919, "close": 4.946, "volume": 55628.162, "close_time": 1766973599999, "quote_volume": 274672.64981, "trades": 1627, "taker_buy_base": 29317.251, "taker_buy_quote": 144804.799202 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 4.946, "high": 4.977, "low": 4.946, "close": 4.972, "volume": 215902.787, "close_time": 1766977199999, "quote_volume": 1072600.114911, "trades": 3881, "taker_buy_base": 89074.608, "taker_buy_quote": 442473.345385 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 4.973, "high": 5.037, "low": 4.971, "close": 5.034, "volume": 217313.789, "close_time": 1766980799999, "quote_volume": 1087749.956117, "trades": 3922, "taker_buy_base": 123280.696, "taker_buy_quote": 616899.952801 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 5.035, "high": 5.046, "low": 5.013, "close": 5.013, "volume": 205845.846, "close_time": 1766984399999, "quote_volume": 1036094.093711, "trades": 3097, "taker_buy_base": 95936.752, "taker_buy_quote": 483105.826367 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 5.013, "high": 5.015, "low": 5.0, "close": 5.005, "volume": 66721.958, "close_time": 1766987999999, "quote_volume": 334196.560064, "trades": 1834, "taker_buy_base": 28346.433, "taker_buy_quote": 141988.935832 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 5.004, "high": 5.02, "low": 4.997, "close": 5.002, "volume": 76828.853, "close_time": 1766991599999, "quote_volume": 384428.071978, "trades": 1497, "taker_buy_base": 28654.862, "taker_buy_quote": 143466.573156 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 5.002, "high": 5.013, "low": 4.979, "close": 5.002, "volume": 62462.89, "close_time": 1766995199999, "quote_volume": 312054.243601, "trades": 1962, "taker_buy_base": 31314.738, "taker_buy_quote": 156502.641918 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 5.002, "high": 5.023, "low": 4.995, "close": 5.001, "volume": 41150.423, "close_time": 1766998799999, "quote_volume": 206194.352792, "trades": 1676, "taker_buy_base": 26864.193, "taker_buy_quote": 134634.430469 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 5.002, "high": 5.013, "low": 4.952, "close": 4.974, "volume": 100161.132, "close_time": 1767002399999, "quote_volume": 498575.214873, "trades": 4403, "taker_buy_base": 43847.579, "taker_buy_quote": 217963.133603 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 4.974, "high": 4.992, "low": 4.958, "close": 4.963, "volume": 33622.135, "close_time": 1767005999999, "quote_volume": 167338.71679, "trades": 1783, "taker_buy_base": 8172.218, "taker_buy_quote": 40694.213402 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 4.962, "high": 4.977, "low": 4.955, "close": 4.962, "volume": 31663.458, "close_time": 1767009599999, "quote_volume": 157258.408974, "trades": 1895, "taker_buy_base": 16878.25, "taker_buy_quote": 83838.078389 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 4.962, "high": 4.966, "low": 4.908, "close": 4.946, "volume": 89254.871, "close_time": 1767013199999, "quote_volume": 441029.299067, "trades": 4692, "taker_buy_base": 52106.539, "taker_buy_quote": 257408.928376 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 4.946, "high": 4.947, "low": 4.929, "close": 4.932, "volume": 28840.553, "close_time": 1767016799999, "quote_volume": 142400.353318, "trades": 1258, "taker_buy_base": 10857.874, "taker_buy_quote": 53601.236209 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 4.933, "high": 4.974, "low": 4.92, "close": 4.934, "volume": 63338.603, "close_time": 1767020399999, "quote_volume": 313803.496003, "trades": 3569, "taker_buy_base": 37800.019, "taker_buy_quote": 187422.761724 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 4.934, "high": 4.959, "low": 4.928, "close": 4.939, "volume": 74548.851, "close_time": 1767023999999, "quote_volume": 368429.47113, "trades": 2633, "taker_buy_base": 45870.609, "taker_buy_quote": 226702.658245 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 4.939, "high": 4.943, "low": 4.911, "close": 4.928, "volume": 39597.356, "close_time": 1767027599999, "quote_volume": 195004.78843, "trades": 1731, "taker_buy_base": 21021.503, "taker_buy_quote": 103514.255443 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 4.928, "high": 4.938, "low": 4.902, "close": 4.923, "volume": 71084.917, "close_time": 1767031199999, "quote_volume": 349553.025067, "trades": 2273, "taker_buy_base": 36642.049, "taker_buy_quote": 180193.771445 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 4.922, "high": 4.932, "low": 4.902, "close": 4.907, "volume": 39844.993, "close_time": 1767034799999, "quote_volume": 195807.463888, "trades": 1614, "taker_buy_base": 27194.725, "taker_buy_quote": 133584.320381 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 4.907, "high": 4.932, "low": 4.9, "close": 4.912, "volume": 33845.32, "close_time": 1767038399999, "quote_volume": 166414.423907, "trades": 1218, "taker_buy_base": 15965.282, "taker_buy_quote": 78506.037719 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 4.911, "high": 4.927, "low": 4.905, "close": 4.916, "volume": 16436.115, "close_time": 1767041999999, "quote_volume": 80729.718051, "trades": 881, "taker_buy_base": 11301.303, "taker_buy_quote": 55503.150913 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 4.916, "high": 4.941, "low": 4.915, "close": 4.94, "volume": 18572.126, "close_time": 1767045599999, "quote_volume": 91581.127694, "trades": 725, "taker_buy_base": 13489.621, "taker_buy_quote": 66510.170457 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 4.94, "high": 4.942, "low": 4.927, "close": 4.932, "volume": 14801.262, "close_time": 1767049199999, "quote_volume": 73050.865791, "trades": 615, "taker_buy_base": 5399.075, "taker_buy_quote": 26643.098015 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 4.932, "high": 4.938, "low": 4.905, "close": 4.914, "volume": 30325.968, "close_time": 1767052799999, "quote_volume": 149263.780312, "trades": 961, "taker_buy_base": 14955.781, "taker_buy_quote": 73665.377107 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.914, "high": 4.938, "low": 4.907, "close": 4.918, "volume": 42537.824, "close_time": 1767056399999, "quote_volume": 209357.185959, "trades": 1131, "taker_buy_base": 31286.217, "taker_buy_quote": 153991.25262 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 4.918, "high": 4.918, "low": 4.904, "close": 4.907, "volume": 25344.318, "close_time": 1767059999999, "quote_volume": 124414.56144, "trades": 845, "taker_buy_base": 14793.396, "taker_buy_quote": 72618.885374 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 4.907, "high": 4.915, "low": 4.904, "close": 4.909, "volume": 30648.098, "close_time": 1767063599999, "quote_volume": 150455.674423, "trades": 980, "taker_buy_base": 25999.851, "taker_buy_quote": 127634.18776 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 4.908, "high": 4.915, "low": 4.887, "close": 4.911, "volume": 30190.489, "close_time": 1767067199999, "quote_volume": 147995.394433, "trades": 1181, "taker_buy_base": 10690.548, "taker_buy_quote": 52391.934404 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 4.911, "high": 4.917, "low": 4.904, "close": 4.909, "volume": 14881.168, "close_time": 1767070799999, "quote_volume": 73062.660945, "trades": 698, "taker_buy_base": 5742.609, "taker_buy_quote": 28201.50469 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 4.908, "high": 4.914, "low": 4.878, "close": 4.904, "volume": 23642.459, "close_time": 1767074399999, "quote_volume": 115736.073727, "trades": 945, "taker_buy_base": 9335.064, "taker_buy_quote": 45702.751966 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 4.903, "high": 4.92, "low": 4.9, "close": 4.904, "volume": 18018.759, "close_time": 1767077999999, "quote_volume": 88429.917131, "trades": 867, "taker_buy_base": 10271.831, "taker_buy_quote": 50420.620729 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 4.903, "high": 4.917, "low": 4.897, "close": 4.907, "volume": 25091.038, "close_time": 1767081599999, "quote_volume": 123108.543378, "trades": 1011, "taker_buy_base": 17923.668, "taker_buy_quote": 87949.973598 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 4.908, "high": 4.949, "low": 4.906, "close": 4.922, "volume": 77719.019, "close_time": 1767085199999, "quote_volume": 383276.863693, "trades": 2769, "taker_buy_base": 48920.522, "taker_buy_quote": 241203.433541 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 4.922, "high": 4.936, "low": 4.918, "close": 4.929, "volume": 12962.832, "close_time": 1767088799999, "quote_volume": 63874.009424, "trades": 852, "taker_buy_base": 8335.276, "taker_buy_quote": 41087.585501 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 4.929, "high": 4.943, "low": 4.923, "close": 4.938, "volume": 10728.51, "close_time": 1767092399999, "quote_volume": 52920.158948, "trades": 605, "taker_buy_base": 6346.746, "taker_buy_quote": 31312.070583 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 4.937, "high": 4.945, "low": 4.936, "close": 4.939, "volume": 17290.333, "close_time": 1767095999999, "quote_volume": 85411.212017, "trades": 646, "taker_buy_base": 7825.968, "taker_buy_quote": 38659.615531 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 4.939, "high": 4.97, "low": 4.938, "close": 4.964, "volume": 89141.507, "close_time": 1767099599999, "quote_volume": 442511.18803, "trades": 1860, "taker_buy_base": 44575.161, "taker_buy_quote": 221305.205001 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 4.965, "high": 4.969, "low": 4.947, "close": 4.953, "volume": 28770.44, "close_time": 1767103199999, "quote_volume": 142695.398804, "trades": 1082, "taker_buy_base": 19035.986, "taker_buy_quote": 94424.736639 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 4.952, "high": 4.966, "low": 4.929, "close": 4.96, "volume": 62584.171, "close_time": 1767106799999, "quote_volume": 309350.314142, "trades": 2701, "taker_buy_base": 32904.047, "taker_buy_quote": 162642.684251 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 4.96, "high": 4.963, "low": 4.912, "close": 4.938, "volume": 24597.384, "close_time": 1767110399999, "quote_volume": 121245.150828, "trades": 2010, "taker_buy_base": 15235.234, "taker_buy_quote": 75108.434167 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 4.939, "high": 4.943, "low": 4.909, "close": 4.933, "volume": 30155.895, "close_time": 1767113999999, "quote_volume": 148461.164267, "trades": 2101, "taker_buy_base": 20131.696, "taker_buy_quote": 99107.128148 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 4.933, "high": 4.937, "low": 4.907, "close": 4.919, "volume": 25946.689, "close_time": 1767117599999, "quote_volume": 127703.643904, "trades": 1279, "taker_buy_base": 12575.594, "taker_buy_quote": 61892.053833 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 4.918, "high": 4.928, "low": 4.905, "close": 4.913, "volume": 11118.468, "close_time": 1767121199999, "quote_volume": 54649.069256, "trades": 784, "taker_buy_base": 3746.975, "taker_buy_quote": 18419.589951 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 4.913, "high": 4.933, "low": 4.898, "close": 4.93, "volume": 35182.246, "close_time": 1767124799999, "quote_volume": 172916.778572, "trades": 1456, "taker_buy_base": 20289.881, "taker_buy_quote": 99761.263063 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 4.93, "high": 4.932, "low": 4.91, "close": 4.91, "volume": 9560.782, "close_time": 1767128399999, "quote_volume": 47070.085477, "trades": 751, "taker_buy_base": 3389.488, "taker_buy_quote": 16679.540799 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 4.91, "high": 4.917, "low": 4.895, "close": 4.898, "volume": 34917.056, "close_time": 1767131999999, "quote_volume": 171284.899657, "trades": 961, "taker_buy_base": 9759.988, "taker_buy_quote": 47872.00705 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 4.898, "high": 4.914, "low": 4.895, "close": 4.907, "volume": 24828.804, "close_time": 1767135599999, "quote_volume": 121762.543469, "trades": 853, "taker_buy_base": 15108.863, "taker_buy_quote": 74115.858487 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 4.906, "high": 4.914, "low": 4.903, "close": 4.908, "volume": 8237.763, "close_time": 1767139199999, "quote_volume": 40428.899541, "trades": 569, "taker_buy_base": 2758.891, "taker_buy_quote": 13538.945126 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.908, "high": 4.908, "low": 4.886, "close": 4.896, "volume": 22363.518, "close_time": 1767142799999, "quote_volume": 109427.772715, "trades": 1201, "taker_buy_base": 9229.79, "taker_buy_quote": 45146.901248 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 4.896, "high": 4.959, "low": 4.895, "close": 4.938, "volume": 101039.897, "close_time": 1767146399999, "quote_volume": 498570.628183, "trades": 2586, "taker_buy_base": 57589.192, "taker_buy_quote": 284332.513193 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 4.938, "high": 4.944, "low": 4.933, "close": 4.943, "volume": 29714.233, "close_time": 1767149999999, "quote_volume": 146733.781738, "trades": 815, "taker_buy_base": 19403.101, "taker_buy_quote": 95817.93677 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 4.944, "high": 4.97, "low": 4.941, "close": 4.968, "volume": 85503.308, "close_time": 1767153599999, "quote_volume": 423279.81079, "trades": 1293, "taker_buy_base": 53072.775, "taker_buy_quote": 262878.17753 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 4.968, "high": 4.971, "low": 4.937, "close": 4.937, "volume": 52970.812, "close_time": 1767157199999, "quote_volume": 262524.781185, "trades": 947, "taker_buy_base": 26956.119, "taker_buy_quote": 133631.944892 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 4.936, "high": 4.958, "low": 4.934, "close": 4.947, "volume": 33989.841, "close_time": 1767160799999, "quote_volume": 168172.414227, "trades": 1226, "taker_buy_base": 22942.863, "taker_buy_quote": 113532.275354 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 4.946, "high": 4.946, "low": 4.934, "close": 4.941, "volume": 28458.175, "close_time": 1767164399999, "quote_volume": 140584.224794, "trades": 805, "taker_buy_base": 12734.573, "taker_buy_quote": 62909.553661 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 4.941, "high": 4.948, "low": 4.932, "close": 4.941, "volume": 31101.265, "close_time": 1767167999999, "quote_volume": 153612.719576, "trades": 1000, "taker_buy_base": 15860.192, "taker_buy_quote": 78351.022724 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 4.942, "high": 4.952, "low": 4.93, "close": 4.949, "volume": 64017.632, "close_time": 1767171599999, "quote_volume": 316023.85384, "trades": 1382, "taker_buy_base": 22886.228, "taker_buy_quote": 113059.947277 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 4.949, "high": 4.963, "low": 4.937, "close": 4.946, "volume": 43588.987, "close_time": 1767175199999, "quote_volume": 215788.86364, "trades": 1257, "taker_buy_base": 22898.031, "taker_buy_quote": 113367.585823 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 4.946, "high": 4.957, "low": 4.941, "close": 4.944, "volume": 18879.951, "close_time": 1767178799999, "quote_volume": 93410.02483, "trades": 823, "taker_buy_base": 7211.076, "taker_buy_quote": 35680.304465 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 4.944, "high": 4.961, "low": 4.937, "close": 4.958, "volume": 38705.719, "close_time": 1767182399999, "quote_volume": 191585.876502, "trades": 1619, "taker_buy_base": 22921.238, "taker_buy_quote": 113466.385852 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 4.958, "high": 4.958, "low": 4.93, "close": 4.938, "volume": 83886.269, "close_time": 1767185999999, "quote_volume": 414154.293421, "trades": 2161, "taker_buy_base": 27341.942, "taker_buy_quote": 135042.005853 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 4.939, "high": 4.97, "low": 4.915, "close": 4.938, "volume": 133288.036, "close_time": 1767189599999, "quote_volume": 658625.941056, "trades": 3329, "taker_buy_base": 65591.351, "taker_buy_quote": 324355.223963 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 4.938, "high": 4.94, "low": 4.895, "close": 4.917, "volume": 141500.185, "close_time": 1767193199999, "quote_volume": 695507.543737, "trades": 5397, "taker_buy_base": 74926.346, "taker_buy_quote": 368283.108444 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 4.917, "high": 4.917, "low": 4.893, "close": 4.902, "volume": 35743.173, "close_time": 1767196799999, "quote_volume": 175251.514007, "trades": 2047, "taker_buy_base": 15067.831, "taker_buy_quote": 73897.092656 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 4.901, "high": 4.901, "low": 4.799, "close": 4.827, "volume": 433763.967, "close_time": 1767200399999, "quote_volume": 2100396.844954, "trades": 12133, "taker_buy_base": 277709.535, "taker_buy_quote": 1344782.267767 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 4.826, "high": 4.833, "low": 4.806, "close": 4.814, "volume": 83434.47, "close_time": 1767203999999, "quote_volume": 401714.918363, "trades": 3915, "taker_buy_base": 55432.446, "taker_buy_quote": 266868.537627 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 4.813, "high": 4.827, "low": 4.79, "close": 4.815, "volume": 66027.428, "close_time": 1767207599999, "quote_volume": 317694.025778, "trades": 2579, "taker_buy_base": 38789.019, "taker_buy_quote": 186631.282319 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 4.816, "high": 4.829, "low": 4.803, "close": 4.804, "volume": 58120.908, "close_time": 1767211199999, "quote_volume": 279859.411521, "trades": 2132, "taker_buy_base": 34384.927, "taker_buy_quote": 165553.702543 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 4.803, "high": 4.813, "low": 4.786, "close": 4.809, "volume": 62961.551, "close_time": 1767214799999, "quote_volume": 301983.327706, "trades": 2342, "taker_buy_base": 36667.23, "taker_buy_quote": 175861.546967 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 4.809, "high": 4.831, "low": 4.808, "close": 4.826, "volume": 15642.991, "close_time": 1767218399999, "quote_volume": 75396.97844, "trades": 962, "taker_buy_base": 10744.758, "taker_buy_quote": 51782.02926 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 4.826, "high": 4.834, "low": 4.811, "close": 4.817, "volume": 24859.184, "close_time": 1767221999999, "quote_volume": 119912.206082, "trades": 1012, "taker_buy_base": 13044.384, "taker_buy_quote": 62914.467142 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 4.817, "high": 4.821, "low": 4.8, "close": 4.801, "volume": 22624.754, "close_time": 1767225599999, "quote_volume": 108866.326521, "trades": 857, "taker_buy_base": 12983.516, "taker_buy_quote": 62474.356177 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.802, "high": 4.815, "low": 4.802, "close": 4.812, "volume": 36388.457, "close_time": 1767229199999, "quote_volume": 175001.34753, "trades": 1397, "taker_buy_base": 18429.753, "taker_buy_quote": 88637.356983 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 4.812, "high": 4.826, "low": 4.805, "close": 4.811, "volume": 56231.713, "close_time": 1767232799999, "quote_volume": 270816.089362, "trades": 1276, "taker_buy_base": 21008.201, "taker_buy_quote": 101166.731091 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 4.811, "high": 4.811, "low": 4.784, "close": 4.79, "volume": 55798.326, "close_time": 1767236399999, "quote_volume": 267420.800461, "trades": 1579, "taker_buy_base": 41625.529, "taker_buy_quote": 199453.686597 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 4.79, "high": 4.79, "low": 4.681, "close": 4.735, "volume": 390286.971, "close_time": 1767239999999, "quote_volume": 1846679.102872, "trades": 11902, "taker_buy_base": 254976.843, "taker_buy_quote": 1206585.614988 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 4.735, "high": 4.737, "low": 4.707, "close": 4.716, "volume": 171137.58, "close_time": 1767243599999, "quote_volume": 807368.970031, "trades": 5666, "taker_buy_base": 104224.196, "taker_buy_quote": 491692.049162 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 4.716, "high": 4.739, "low": 4.715, "close": 4.721, "volume": 70580.258, "close_time": 1767247199999, "quote_volume": 333657.336239, "trades": 2225, "taker_buy_base": 43175.28, "taker_buy_quote": 204097.602191 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 4.722, "high": 4.741, "low": 4.721, "close": 4.727, "volume": 35954.17, "close_time": 1767250799999, "quote_volume": 170103.717917, "trades": 1419, "taker_buy_base": 18485.791, "taker_buy_quote": 87426.203559 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 4.727, "high": 4.738, "low": 4.727, "close": 4.731, "volume": 38847.901, "close_time": 1767254399999, "quote_volume": 183817.109231, "trades": 1111, "taker_buy_base": 19644.515, "taker_buy_quote": 92939.097486 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 4.732, "high": 4.736, "low": 4.7, "close": 4.723, "volume": 132050.52, "close_time": 1767257999999, "quote_volume": 622645.403046, "trades": 3306, "taker_buy_base": 44731.865, "taker_buy_quote": 211096.006592 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 4.724, "high": 4.752, "low": 4.724, "close": 4.74, "volume": 46926.906, "close_time": 1767261599999, "quote_volume": 222436.724508, "trades": 1762, "taker_buy_base": 23580.966, "taker_buy_quote": 111775.598643 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 4.741, "high": 4.746, "low": 4.715, "close": 4.719, "volume": 50523.154, "close_time": 1767265199999, "quote_volume": 238703.966902, "trades": 1889, "taker_buy_base": 22489.469, "taker_buy_quote": 106262.282152 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 4.718, "high": 4.735, "low": 4.712, "close": 4.734, "volume": 83402.496, "close_time": 1767268799999, "quote_volume": 393787.195829, "trades": 2729, "taker_buy_base": 45428.472, "taker_buy_quote": 214444.135273 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 4.735, "high": 4.735, "low": 4.714, "close": 4.716, "volume": 74680.938, "close_time": 1767272399999, "quote_volume": 352630.406406, "trades": 2405, "taker_buy_base": 34884.608, "taker_buy_quote": 164729.405183 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 4.717, "high": 4.745, "low": 4.715, "close": 4.744, "volume": 35139.812, "close_time": 1767275999999, "quote_volume": 166167.911265, "trades": 1480, "taker_buy_base": 20912.207, "taker_buy_quote": 98929.681187 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 4.743, "high": 4.749, "low": 4.733, "close": 4.745, "volume": 45896.012, "close_time": 1767279599999, "quote_volume": 217582.18303, "trades": 2008, "taker_buy_base": 23779.398, "taker_buy_quote": 112734.322047 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 4.746, "high": 4.765, "low": 4.725, "close": 4.749, "volume": 171079.447, "close_time": 1767283199999, "quote_volume": 810689.051268, "trades": 3956, "taker_buy_base": 53306.956, "taker_buy_quote": 252628.162182 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 4.749, "high": 4.769, "low": 4.735, "close": 4.769, "volume": 108934.588, "close_time": 1767286799999, "quote_volume": 517613.518507, "trades": 3806, "taker_buy_base": 47516.121, "taker_buy_quote": 225859.802971 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 4.769, "high": 4.824, "low": 4.769, "close": 4.803, "volume": 166077.684, "close_time": 1767290399999, "quote_volume": 798142.959219, "trades": 5740, "taker_buy_base": 79490.657, "taker_buy_quote": 381902.146757 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 4.804, "high": 4.815, "low": 4.77, "close": 4.791, "volume": 119753.067, "close_time": 1767293999999, "quote_volume": 573797.56252, "trades": 3796, "taker_buy_base": 44212.676, "taker_buy_quote": 211823.575552 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 4.791, "high": 4.824, "low": 4.787, "close": 4.82, "volume": 70616.139, "close_time": 1767297599999, "quote_volume": 339194.054969, "trades": 2651, "taker_buy_base": 40515.638, "taker_buy_quote": 194624.561147 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 4.82, "high": 4.83, "low": 4.807, "close": 4.81, "volume": 84013.056, "close_time": 1767301199999, "quote_volume": 404812.629794, "trades": 2351, "taker_buy_base": 47907.376, "taker_buy_quote": 230854.928879 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 4.81, "high": 4.835, "low": 4.807, "close": 4.826, "volume": 77854.068, "close_time": 1767304799999, "quote_volume": 375503.186436, "trades": 1891, "taker_buy_base": 37556.248, "taker_buy_quote": 181124.085907 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 4.826, "high": 4.896, "low": 4.826, "close": 4.896, "volume": 247907.919, "close_time": 1767308399999, "quote_volume": 1206964.84654, "trades": 5515, "taker_buy_base": 155646.208, "taker_buy_quote": 757646.515088 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 4.897, "high": 4.92, "low": 4.876, "close": 4.891, "volume": 176874.543, "close_time": 1767311999999, "quote_volume": 866303.024416, "trades": 5262, "taker_buy_base": 102101.67, "taker_buy_quote": 500191.019749 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.891, "high": 4.897, "low": 4.856, "close": 4.871, "volume": 93750.179, "close_time": 1767315599999, "quote_volume": 456904.499268, "trades": 3680, "taker_buy_base": 45219.564, "taker_buy_quote": 220472.391273 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 4.871, "high": 4.871, "low": 4.834, "close": 4.844, "volume": 54443.351, "close_time": 1767319199999, "quote_volume": 264037.880624, "trades": 1734, "taker_buy_base": 21269.427, "taker_buy_quote": 103113.858367 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 4.843, "high": 4.851, "low": 4.835, "close": 4.848, "volume": 47407.415, "close_time": 1767322799999, "quote_volume": 229644.642047, "trades": 1713, "taker_buy_base": 31100.418, "taker_buy_quote": 150651.021634 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 4.848, "high": 4.887, "low": 4.833, "close": 4.879, "volume": 113296.326, "close_time": 1767326399999, "quote_volume": 550523.070165, "trades": 3605, "taker_buy_base": 58566.625, "taker_buy_quote": 284786.234145 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 4.879, "high": 4.883, "low": 4.861, "close": 4.871, "volume": 58814.298, "close_time": 1767329999999, "quote_volume": 286571.267056, "trades": 1896, "taker_buy_base": 30980.744, "taker_buy_quote": 150946.031638 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 4.872, "high": 4.872, "low": 4.842, "close": 4.867, "volume": 54001.608, "close_time": 1767333599999, "quote_volume": 262316.805079, "trades": 2285, "taker_buy_base": 20864.381, "taker_buy_quote": 101317.156885 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 4.868, "high": 4.888, "low": 4.867, "close": 4.869, "volume": 67135.214, "close_time": 1767337199999, "quote_volume": 327507.761313, "trades": 2315, "taker_buy_base": 35749.596, "taker_buy_quote": 174409.232189 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 4.869, "high": 4.876, "low": 4.854, "close": 4.862, "volume": 74783.795, "close_time": 1767340799999, "quote_volume": 363908.098643, "trades": 1892, "taker_buy_base": 19556.487, "taker_buy_quote": 95109.164848 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 4.863, "high": 4.883, "low": 4.858, "close": 4.882, "volume": 57849.695, "close_time": 1767344399999, "quote_volume": 281716.86319, "trades": 1696, "taker_buy_base": 36968.715, "taker_buy_quote": 180042.924564 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 4.883, "high": 4.953, "low": 4.882, "close": 4.935, "volume": 152669.532, "close_time": 1767347999999, "quote_volume": 750030.405288, "trades": 4400, "taker_buy_base": 100527.35, "taker_buy_quote": 493604.134443 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 4.936, "high": 4.976, "low": 4.932, "close": 4.96, "volume": 190762.289, "close_time": 1767351599999, "quote_volume": 944700.494241, "trades": 5280, "taker_buy_base": 102119.45, "taker_buy_quote": 505759.973947 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 4.96, "high": 4.962, "low": 4.915, "close": 4.927, "volume": 152451.062, "close_time": 1767355199999, "quote_volume": 753157.041811, "trades": 3839, "taker_buy_base": 69263.274, "taker_buy_quote": 342226.615445 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 4.926, "high": 4.992, "low": 4.917, "close": 4.991, "volume": 166674.851, "close_time": 1767358799999, "quote_volume": 826372.360355, "trades": 5996, "taker_buy_base": 94127.435, "taker_buy_quote": 467199.666927 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 4.991, "high": 4.994, "low": 4.975, "close": 4.979, "volume": 134048.402, "close_time": 1767362399999, "quote_volume": 667989.340573, "trades": 3742, "taker_buy_base": 53605.902, "taker_buy_quote": 267204.034579 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 4.98, "high": 5.002, "low": 4.935, "close": 4.986, "volume": 256787.597, "close_time": 1767365999999, "quote_volume": 1277733.205796, "trades": 11189, "taker_buy_base": 144591.966, "taker_buy_quote": 719838.214619 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 4.987, "high": 4.998, "low": 4.947, "close": 4.981, "volume": 132907.065, "close_time": 1767369599999, "quote_volume": 661840.492083, "trades": 5845, "taker_buy_base": 72643.204, "taker_buy_quote": 361839.865985 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 4.982, "high": 5.037, "low": 4.979, "close": 5.017, "volume": 294732.052, "close_time": 1767373199999, "quote_volume": 1476766.208527, "trades": 8174, "taker_buy_base": 182503.006, "taker_buy_quote": 914658.253447 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 5.017, "high": 5.047, "low": 5.015, "close": 5.035, "volume": 262931.185, "close_time": 1767376799999, "quote_volume": 1322788.248356, "trades": 7628, "taker_buy_base": 140953.465, "taker_buy_quote": 709039.691773 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 5.035, "high": 5.044, "low": 4.974, "close": 4.992, "volume": 153388.765, "close_time": 1767380399999, "quote_volume": 769727.196838, "trades": 4498, "taker_buy_base": 73881.61, "taker_buy_quote": 370911.596363 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 4.993, "high": 5.021, "low": 4.991, "close": 5.016, "volume": 77203.506, "close_time": 1767383999999, "quote_volume": 386723.341017, "trades": 2747, "taker_buy_base": 45985.953, "taker_buy_quote": 230351.036046 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 5.016, "high": 5.027, "low": 4.997, "close": 5.005, "volume": 67392.782, "close_time": 1767387599999, "quote_volume": 337947.505776, "trades": 2614, "taker_buy_base": 34253.882, "taker_buy_quote": 171770.756894 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 5.005, "high": 5.02, "low": 5.001, "close": 5.012, "volume": 56479.814, "close_time": 1767391199999, "quote_volume": 282987.42188, "trades": 1725, "taker_buy_base": 36301.977, "taker_buy_quote": 181891.084753 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 5.011, "high": 5.061, "low": 5.011, "close": 5.052, "volume": 163068.828, "close_time": 1767394799999, "quote_volume": 821681.141675, "trades": 4401, "taker_buy_base": 110573.702, "taker_buy_quote": 557303.776493 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 5.051, "high": 5.073, "low": 5.04, "close": 5.051, "volume": 254841.356, "close_time": 1767398399999, "quote_volume": 1288530.749634, "trades": 5978, "taker_buy_base": 157336.584, "taker_buy_quote": 795605.008791 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 5.05, "high": 5.093, "low": 5.049, "close": 5.077, "volume": 287191.288, "close_time": 1767401999999, "quote_volume": 1458097.716589, "trades": 6858, "taker_buy_base": 175918.333, "taker_buy_quote": 892992.895602 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 5.077, "high": 5.106, "low": 5.056, "close": 5.071, "volume": 211547.579, "close_time": 1767405599999, "quote_volume": 1074732.679495, "trades": 5909, "taker_buy_base": 122266.905, "taker_buy_quote": 621381.720396 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 5.07, "high": 5.093, "low": 5.052, "close": 5.081, "volume": 148710.026, "close_time": 1767409199999, "quote_volume": 754765.660942, "trades": 4445, "taker_buy_base": 75466.661, "taker_buy_quote": 383136.936085 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 5.08, "high": 5.114, "low": 5.071, "close": 5.109, "volume": 121408.996, "close_time": 1767412799999, "quote_volume": 618140.191193, "trades": 3826, "taker_buy_base": 70543.245, "taker_buy_quote": 359087.953004 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 5.109, "high": 5.116, "low": 5.084, "close": 5.086, "volume": 113092.006, "close_time": 1767416399999, "quote_volume": 576226.065921, "trades": 3304, "taker_buy_base": 59523.385, "taker_buy_quote": 303262.668562 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 5.086, "high": 5.09, "low": 5.053, "close": 5.071, "volume": 74058.47, "close_time": 1767419999999, "quote_volume": 375345.006998, "trades": 3242, "taker_buy_base": 37644.851, "taker_buy_quote": 190891.514585 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 5.07, "high": 5.088, "low": 5.021, "close": 5.034, "volume": 137521.716, "close_time": 1767423599999, "quote_volume": 695083.793987, "trades": 5036, "taker_buy_base": 72064.602, "taker_buy_quote": 364385.234247 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 5.034, "high": 5.039, "low": 4.949, "close": 4.966, "volume": 286612.322, "close_time": 1767427199999, "quote_volume": 1426875.177026, "trades": 12699, "taker_buy_base": 111854.052, "taker_buy_quote": 557076.235117 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 4.966, "high": 4.991, "low": 4.957, "close": 4.978, "volume": 108912.687, "close_time": 1767430799999, "quote_volume": 542287.123965, "trades": 5366, "taker_buy_base": 47221.329, "taker_buy_quote": 235000.888169 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 4.977, "high": 5.013, "low": 4.964, "close": 5.0, "volume": 94224.235, "close_time": 1767434399999, "quote_volume": 470213.080539, "trades": 4256, "taker_buy_base": 51149.959, "taker_buy_quote": 255199.426267 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 5.001, "high": 5.012, "low": 4.989, "close": 5.008, "volume": 69899.247, "close_time": 1767437999999, "quote_volume": 349357.286965, "trades": 3038, "taker_buy_base": 39830.009, "taker_buy_quote": 199074.341133 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 5.008, "high": 5.035, "low": 4.999, "close": 5.03, "volume": 96405.558, "close_time": 1767441599999, "quote_volume": 484012.748346, "trades": 3031, "taker_buy_base": 55112.674, "taker_buy_quote": 276685.394834 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 5.03, "high": 5.032, "low": 5.0, "close": 5.027, "volume": 74568.427, "close_time": 1767445199999, "quote_volume": 373882.677967, "trades": 2743, "taker_buy_base": 40775.671, "taker_buy_quote": 204428.148824 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 5.027, "high": 5.043, "low": 5.022, "close": 5.03, "volume": 51796.793, "close_time": 1767448799999, "quote_volume": 260791.308861, "trades": 1881, "taker_buy_base": 31583.489, "taker_buy_quote": 159035.367528 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 5.029, "high": 5.071, "low": 5.014, "close": 5.065, "volume": 236987.92, "close_time": 1767452399999, "quote_volume": 1195282.874692, "trades": 6105, "taker_buy_base": 149417.293, "taker_buy_quote": 753593.85793 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 5.064, "high": 5.094, "low": 5.041, "close": 5.089, "volume": 161209.206, "close_time": 1767455999999, "quote_volume": 817548.220185, "trades": 5168, "taker_buy_base": 98564.167, "taker_buy_quote": 499869.941702 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 5.088, "high": 5.64, "low": 5.083, "close": 5.562, "volume": 2201667.95, "close_time": 1767459599999, "quote_volume": 11857353.4627, "trades": 88326, "taker_buy_base": 1401342.898, "taker_buy_quote": 7538561.97359 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 5.561, "high": 5.583, "low": 5.29, "close": 5.336, "volume": 1870229.677, "close_time": 1767463199999, "quote_volume": 10141887.398269, "trades": 77912, "taker_buy_base": 986316.628, "taker_buy_quote": 5349073.265079 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 5.335, "high": 5.43, "low": 5.283, "close": 5.359, "volume": 921887.021, "close_time": 1767466799999, "quote_volume": 4948261.165852, "trades": 38041, "taker_buy_base": 497056.072, "taker_buy_quote": 2668313.739592 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 5.359, "high": 5.382, "low": 5.31, "close": 5.346, "volume": 327169.287, "close_time": 1767470399999, "quote_volume": 1749227.432057, "trades": 16023, "taker_buy_base": 188714.185, "taker_buy_quote": 1009160.781373 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 5.347, "high": 5.352, "low": 5.282, "close": 5.322, "volume": 399650.25, "close_time": 1767473999999, "quote_volume": 2123543.931226, "trades": 13693, "taker_buy_base": 197720.914, "taker_buy_quote": 1050587.933694 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 5.321, "high": 5.351, "low": 5.285, "close": 5.314, "volume": 218754.388, "close_time": 1767477599999, "quote_volume": 1163975.741432, "trades": 9705, "taker_buy_base": 119412.042, "taker_buy_quote": 635344.096514 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 5.314, "high": 5.335, "low": 5.209, "close": 5.283, "volume": 281217.984, "close_time": 1767481199999, "quote_volume": 1485083.431069, "trades": 12842, "taker_buy_base": 122288.971, "taker_buy_quote": 645774.12198 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 5.283, "high": 5.301, "low": 5.257, "close": 5.262, "volume": 180948.34, "close_time": 1767484799999, "quote_volume": 955184.051969, "trades": 7960, "taker_buy_base": 88970.027, "taker_buy_quote": 469666.368907 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 5.261, "high": 5.324, "low": 5.256, "close": 5.319, "volume": 313329.319, "close_time": 1767488399999, "quote_volume": 1655983.505112, "trades": 11195, "taker_buy_base": 168954.808, "taker_buy_quote": 892795.431545 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 5.319, "high": 5.354, "low": 5.305, "close": 5.332, "volume": 377209.685, "close_time": 1767491999999, "quote_volume": 2008928.434526, "trades": 9662, "taker_buy_base": 196084.4, "taker_buy_quote": 1044212.998018 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 5.331, "high": 5.379, "low": 5.324, "close": 5.342, "volume": 341655.256, "close_time": 1767495599999, "quote_volume": 1827814.898131, "trades": 10812, "taker_buy_base": 212983.829, "taker_buy_quote": 1139017.734621 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 5.342, "high": 5.423, "low": 5.317, "close": 5.421, "volume": 484621.14, "close_time": 1767499199999, "quote_volume": 2603847.270645, "trades": 14755, "taker_buy_base": 342422.426, "taker_buy_quote": 1839933.277058 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 5.42, "high": 5.447, "low": 5.353, "close": 5.368, "volume": 665288.392, "close_time": 1767502799999, "quote_volume": 3592935.726396, "trades": 17428, "taker_buy_base": 288254.853, "taker_buy_quote": 1558309.386495 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 5.367, "high": 5.419, "low": 5.343, "close": 5.383, "volume": 218467.061, "close_time": 1767506399999, "quote_volume": 1177423.187215, "trades": 8329, "taker_buy_base": 104656.653, "taker_buy_quote": 564019.903164 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 5.383, "high": 5.435, "low": 5.341, "close": 5.373, "volume": 418090.518, "close_time": 1767509999999, "quote_volume": 2255288.937101, "trades": 14514, "taker_buy_base": 222346.423, "taker_buy_quote": 1200888.573889 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 5.373, "high": 5.434, "low": 5.364, "close": 5.401, "volume": 299042.473, "close_time": 1767513599999, "quote_volume": 1619037.912408, "trades": 9267, "taker_buy_base": 156840.378, "taker_buy_quote": 849096.196817 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 5.401, "high": 5.43, "low": 5.367, "close": 5.399, "volume": 304898.4, "close_time": 1767517199999, "quote_volume": 1645968.062597, "trades": 9559, "taker_buy_base": 159602.445, "taker_buy_quote": 861743.631767 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 5.4, "high": 5.5, "low": 5.389, "close": 5.487, "volume": 627191.957, "close_time": 1767520799999, "quote_volume": 3416818.064523, "trades": 21021, "taker_buy_base": 360718.847, "taker_buy_quote": 1966830.633048 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 5.488, "high": 5.488, "low": 5.397, "close": 5.439, "volume": 523800.359, "close_time": 1767524399999, "quote_volume": 2850421.050004, "trades": 17456, "taker_buy_base": 283999.902, "taker_buy_quote": 1545859.961724 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 5.438, "high": 5.514, "low": 5.429, "close": 5.463, "volume": 476432.006, "close_time": 1767527999999, "quote_volume": 2608511.438843, "trades": 17112, "taker_buy_base": 266649.608, "taker_buy_quote": 1460984.27534 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 5.463, "high": 5.488, "low": 5.415, "close": 5.43, "volume": 294297.353, "close_time": 1767531599999, "quote_volume": 1606200.937803, "trades": 12894, "taker_buy_base": 158330.944, "taker_buy_quote": 864339.636136 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 5.43, "high": 5.43, "low": 5.365, "close": 5.416, "volume": 266458.847, "close_time": 1767535199999, "quote_volume": 1438919.699377, "trades": 10749, "taker_buy_base": 141062.454, "taker_buy_quote": 761925.135182 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 5.416, "high": 5.437, "low": 5.391, "close": 5.426, "volume": 204272.203, "close_time": 1767538799999, "quote_volume": 1105520.721716, "trades": 9264, "taker_buy_base": 104366.719, "taker_buy_quote": 564587.404282 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 5.425, "high": 5.45, "low": 5.401, "close": 5.436, "volume": 258469.303, "close_time": 1767542399999, "quote_volume": 1402666.338627, "trades": 8209, "taker_buy_base": 118035.897, "taker_buy_quote": 640405.709744 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 5.436, "high": 5.449, "low": 5.226, "close": 5.416, "volume": 500509.201, "close_time": 1767545999999, "quote_volume": 2704368.421777, "trades": 12843, "taker_buy_base": 177643.761, "taker_buy_quote": 960181.719103 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 5.415, "high": 5.442, "low": 5.4, "close": 5.432, "volume": 211962.473, "close_time": 1767549599999, "quote_volume": 1149500.303621, "trades": 7414, "taker_buy_base": 92396.388, "taker_buy_quote": 501132.285026 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 5.431, "high": 5.457, "low": 5.387, "close": 5.427, "volume": 176762.679, "close_time": 1767553199999, "quote_volume": 958042.852229, "trades": 7940, "taker_buy_base": 79146.868, "taker_buy_quote": 429022.566703 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 5.427, "high": 5.427, "low": 5.358, "close": 5.393, "volume": 186071.923, "close_time": 1767556799999, "quote_volume": 1002755.02326, "trades": 8144, "taker_buy_base": 94665.774, "taker_buy_quote": 510130.512238 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 5.394, "high": 5.432, "low": 5.388, "close": 5.395, "volume": 163213.914, "close_time": 1767560399999, "quote_volume": 883158.325201, "trades": 5930, "taker_buy_base": 87756.455, "taker_buy_quote": 474987.148216 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 5.396, "high": 5.413, "low": 5.363, "close": 5.384, "volume": 94216.292, "close_time": 1767563999999, "quote_volume": 507280.975761, "trades": 5405, "taker_buy_base": 44869.557, "taker_buy_quote": 241621.002501 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 5.384, "high": 5.431, "low": 5.373, "close": 5.399, "volume": 104889.283, "close_time": 1767567599999, "quote_volume": 566593.032085, "trades": 5381, "taker_buy_base": 50691.294, "taker_buy_quote": 273785.752261 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 5.4, "high": 5.433, "low": 5.38, "close": 5.419, "volume": 189608.458, "close_time": 1767571199999, "quote_volume": 1024023.35816, "trades": 6543, "taker_buy_base": 66460.898, "taker_buy_quote": 358805.526741 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.419, "high": 5.44, "low": 5.362, "close": 5.407, "volume": 363226.09, "close_time": 1767574799999, "quote_volume": 1962392.74673, "trades": 11173, "taker_buy_base": 174702.11, "taker_buy_quote": 944072.536457 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 5.408, "high": 5.478, "low": 5.402, "close": 5.472, "volume": 387594.969, "close_time": 1767578399999, "quote_volume": 2112416.123623, "trades": 10355, "taker_buy_base": 188608.425, "taker_buy_quote": 1028180.200313 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 5.473, "high": 5.517, "low": 5.444, "close": 5.477, "volume": 790305.828, "close_time": 1767581999999, "quote_volume": 4338283.058546, "trades": 13967, "taker_buy_base": 371490.006, "taker_buy_quote": 2037903.064452 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 5.476, "high": 5.53, "low": 5.448, "close": 5.5, "volume": 457601.056, "close_time": 1767585599999, "quote_volume": 2512564.417868, "trades": 11306, "taker_buy_base": 243791.037, "taker_buy_quote": 1338783.048747 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 5.499, "high": 5.514, "low": 5.415, "close": 5.445, "volume": 387309.402, "close_time": 1767589199999, "quote_volume": 2113305.258652, "trades": 11422, "taker_buy_base": 167839.611, "taker_buy_quote": 916159.293497 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 5.445, "high": 5.478, "low": 5.44, "close": 5.444, "volume": 289311.124, "close_time": 1767592799999, "quote_volume": 1577911.850289, "trades": 7121, "taker_buy_base": 88806.831, "taker_buy_quote": 484630.36572 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 5.444, "high": 5.458, "low": 5.387, "close": 5.428, "volume": 220631.58, "close_time": 1767596399999, "quote_volume": 1195712.437995, "trades": 8915, "taker_buy_base": 105287.037, "taker_buy_quote": 570129.99134 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 5.427, "high": 5.579, "low": 5.424, "close": 5.551, "volume": 462707.889, "close_time": 1767599999999, "quote_volume": 2554285.970139, "trades": 15690, "taker_buy_base": 272782.797, "taker_buy_quote": 1506224.683025 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 5.551, "high": 5.584, "low": 5.496, "close": 5.503, "volume": 402187.339, "close_time": 1767603599999, "quote_volume": 2227615.561893, "trades": 13835, "taker_buy_base": 196821.623, "taker_buy_quote": 1090794.540641 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 5.503, "high": 5.515, "low": 5.443, "close": 5.461, "volume": 349337.491, "close_time": 1767607199999, "quote_volume": 1914661.191218, "trades": 10041, "taker_buy_base": 149796.799, "taker_buy_quote": 820597.328711 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 5.462, "high": 5.487, "low": 5.438, "close": 5.464, "volume": 310090.097, "close_time": 1767610799999, "quote_volume": 1695812.51269, "trades": 11638, "taker_buy_base": 107791.382, "taker_buy_quote": 589306.920903 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 5.463, "high": 5.496, "low": 5.44, "close": 5.483, "volume": 214032.069, "close_time": 1767614399999, "quote_volume": 1170563.572427, "trades": 6494, "taker_buy_base": 104458.506, "taker_buy_quote": 571338.442312 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 5.483, "high": 5.487, "low": 5.443, "close": 5.479, "volume": 238447.463, "close_time": 1767617999999, "quote_volume": 1303294.681736, "trades": 7445, "taker_buy_base": 81717.414, "taker_buy_quote": 446557.992611 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 5.48, "high": 5.547, "low": 5.469, "close": 5.507, "volume": 240768.18, "close_time": 1767621599999, "quote_volume": 1323039.635276, "trades": 12258, "taker_buy_base": 122690.699, "taker_buy_quote": 674508.968742 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 5.507, "high": 5.543, "low": 5.469, "close": 5.52, "volume": 270333.314, "close_time": 1767625199999, "quote_volume": 1486590.728152, "trades": 13291, "taker_buy_base": 156369.553, "taker_buy_quote": 860143.616519 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 5.52, "high": 5.544, "low": 5.47, "close": 5.507, "volume": 359282.671, "close_time": 1767628799999, "quote_volume": 1978618.728375, "trades": 10907, "taker_buy_base": 190871.352, "taker_buy_quote": 1051484.847668 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 5.507, "high": 5.566, "low": 5.5, "close": 5.52, "volume": 295311.198, "close_time": 1767632399999, "quote_volume": 1631660.219473, "trades": 9013, "taker_buy_base": 130301.154, "taker_buy_quote": 720576.383598 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 5.519, "high": 5.543, "low": 5.468, "close": 5.536, "volume": 205344.04, "close_time": 1767635999999, "quote_volume": 1130808.880482, "trades": 7017, "taker_buy_base": 122680.407, "taker_buy_quote": 676031.8245 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 5.536, "high": 5.585, "low": 5.523, "close": 5.584, "volume": 185745.646, "close_time": 1767639599999, "quote_volume": 1031872.10195, "trades": 5648, "taker_buy_base": 107748.767, "taker_buy_quote": 598458.527728 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 5.585, "high": 5.585, "low": 5.524, "close": 5.566, "volume": 132002.022, "close_time": 1767643199999, "quote_volume": 733177.866151, "trades": 5841, "taker_buy_base": 60283.97, "taker_buy_quote": 334783.473704 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 5.566, "high": 5.65, "low": 5.559, "close": 5.61, "volume": 321811.409, "close_time": 1767646799999, "quote_volume": 1804392.93326, "trades": 13064, "taker_buy_base": 174710.763, "taker_buy_quote": 979274.157188 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 5.611, "high": 5.638, "low": 5.581, "close": 5.586, "volume": 135215.996, "close_time": 1767650399999, "quote_volume": 758519.647925, "trades": 5215, "taker_buy_base": 56881.043, "taker_buy_quote": 319313.094155 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 5.585, "high": 5.683, "low": 5.579, "close": 5.626, "volume": 203419.425, "close_time": 1767653999999, "quote_volume": 1143236.761382, "trades": 6941, "taker_buy_base": 108716.281, "taker_buy_quote": 611124.261053 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 5.626, "high": 5.652, "low": 5.602, "close": 5.619, "volume": 104621.082, "close_time": 1767657599999, "quote_volume": 589061.253659, "trades": 4725, "taker_buy_base": 50668.196, "taker_buy_quote": 285245.816149 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.619, "high": 5.621, "low": 5.525, "close": 5.59, "volume": 256905.134, "close_time": 1767661199999, "quote_volume": 1431177.108185, "trades": 8992, "taker_buy_base": 116927.142, "taker_buy_quote": 651378.425907 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 5.589, "high": 5.609, "low": 5.559, "close": 5.57, "volume": 108772.955, "close_time": 1767664799999, "quote_volume": 607055.307814, "trades": 5948, "taker_buy_base": 56306.323, "taker_buy_quote": 314131.832356 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 5.569, "high": 5.59, "low": 5.544, "close": 5.552, "volume": 87909.037, "close_time": 1767668399999, "quote_volume": 489521.954404, "trades": 4559, "taker_buy_base": 42445.443, "taker_buy_quote": 236308.762614 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 5.552, "high": 5.644, "low": 5.55, "close": 5.639, "volume": 176921.676, "close_time": 1767671999999, "quote_volume": 991491.1699, "trades": 5258, "taker_buy_base": 110769.88, "taker_buy_quote": 620771.185925 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 5.639, "high": 5.642, "low": 5.586, "close": 5.586, "volume": 142196.883, "close_time": 1767675599999, "quote_volume": 798124.267899, "trades": 4522, "taker_buy_base": 68635.428, "taker_buy_quote": 385238.868659 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 5.586, "high": 5.592, "low": 5.552, "close": 5.581, "volume": 157294.0, "close_time": 1767679199999, "quote_volume": 876271.171177, "trades": 5344, "taker_buy_base": 89825.172, "taker_buy_quote": 500333.496232 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 5.581, "high": 5.617, "low": 5.563, "close": 5.565, "volume": 158568.334, "close_time": 1767682799999, "quote_volume": 885329.373351, "trades": 5184, "taker_buy_base": 74623.597, "taker_buy_quote": 416765.905501 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 5.564, "high": 5.576, "low": 5.482, "close": 5.488, "volume": 301082.873, "close_time": 1767686399999, "quote_volume": 1663131.418675, "trades": 9712, "taker_buy_base": 150837.619, "taker_buy_quote": 833366.601743 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 5.488, "high": 5.508, "low": 5.432, "close": 5.446, "volume": 234386.552, "close_time": 1767689999999, "quote_volume": 1281561.394524, "trades": 7481, "taker_buy_base": 94898.16, "taker_buy_quote": 518887.19345 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 5.445, "high": 5.481, "low": 5.433, "close": 5.469, "volume": 234197.163, "close_time": 1767693599999, "quote_volume": 1277904.553766, "trades": 6730, "taker_buy_base": 98668.059, "taker_buy_quote": 538389.809591 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 5.469, "high": 5.51, "low": 5.462, "close": 5.495, "volume": 94750.891, "close_time": 1767697199999, "quote_volume": 520180.297351, "trades": 4816, "taker_buy_base": 57584.994, "taker_buy_quote": 316109.279011 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 5.495, "high": 5.542, "low": 5.491, "close": 5.53, "volume": 82382.129, "close_time": 1767700799999, "quote_volume": 455304.331354, "trades": 3627, "taker_buy_base": 47526.513, "taker_buy_quote": 262557.398353 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 5.531, "high": 5.555, "low": 5.517, "close": 5.542, "volume": 139753.362, "close_time": 1767704399999, "quote_volume": 773981.192812, "trades": 3572, "taker_buy_base": 81075.532, "taker_buy_quote": 448969.506346 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 5.541, "high": 5.655, "low": 5.536, "close": 5.6, "volume": 330137.712, "close_time": 1767707999999, "quote_volume": 1848874.97349, "trades": 8951, "taker_buy_base": 183508.248, "taker_buy_quote": 1027414.336556 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 5.6, "high": 5.632, "low": 5.545, "close": 5.582, "volume": 317978.639, "close_time": 1767711599999, "quote_volume": 1778597.447033, "trades": 13048, "taker_buy_base": 181574.755, "taker_buy_quote": 1015998.462169 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 5.582, "high": 5.598, "low": 5.494, "close": 5.52, "volume": 261907.95, "close_time": 1767715199999, "quote_volume": 1453105.865181, "trades": 9807, "taker_buy_base": 136369.567, "taker_buy_quote": 756447.780723 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 5.521, "high": 5.537, "low": 5.373, "close": 5.424, "volume": 542125.667, "close_time": 1767718799999, "quote_volume": 2942223.124877, "trades": 22502, "taker_buy_base": 317553.786, "taker_buy_quote": 1722856.588361 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 5.423, "high": 5.45, "low": 5.297, "close": 5.334, "volume": 546584.913, "close_time": 1767722399999, "quote_volume": 2945587.653743, "trades": 16969, "taker_buy_base": 306879.838, "taker_buy_quote": 1654932.757878 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 5.333, "high": 5.414, "low": 5.319, "close": 5.4, "volume": 194672.806, "close_time": 1767725999999, "quote_volume": 1045709.480032, "trades": 7952, "taker_buy_base": 127131.563, "taker_buy_quote": 682621.16705 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 5.401, "high": 5.418, "low": 5.384, "close": 5.384, "volume": 58213.212, "close_time": 1767729599999, "quote_volume": 314466.379783, "trades": 3028, "taker_buy_base": 24191.718, "taker_buy_quote": 130682.388815 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 5.385, "high": 5.438, "low": 5.385, "close": 5.42, "volume": 84611.534, "close_time": 1767733199999, "quote_volume": 458331.993834, "trades": 3069, "taker_buy_base": 40636.788, "taker_buy_quote": 220140.700009 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 5.419, "high": 5.468, "low": 5.401, "close": 5.441, "volume": 111700.625, "close_time": 1767736799999, "quote_volume": 608072.815963, "trades": 6827, "taker_buy_base": 44118.687, "taker_buy_quote": 240327.49757 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 5.441, "high": 5.457, "low": 5.416, "close": 5.449, "volume": 49225.472, "close_time": 1767740399999, "quote_volume": 267549.107732, "trades": 2968, "taker_buy_base": 22340.807, "taker_buy_quote": 121415.209315 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 5.449, "high": 5.487, "low": 5.449, "close": 5.481, "volume": 51193.731, "close_time": 1767743999999, "quote_volume": 280120.591141, "trades": 2425, "taker_buy_base": 19462.858, "taker_buy_quote": 106545.949455 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.481, "high": 5.481, "low": 5.431, "close": 5.432, "volume": 272561.973, "close_time": 1767747599999, "quote_volume": 1487199.190241, "trades": 4427, "taker_buy_base": 111152.2, "taker_buy_quote": 606484.03662 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 5.432, "high": 5.461, "low": 5.419, "close": 5.44, "volume": 238384.382, "close_time": 1767751199999, "quote_volume": 1297075.620049, "trades": 4715, "taker_buy_base": 73075.83, "taker_buy_quote": 397673.931046 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 5.44, "high": 5.473, "low": 5.429, "close": 5.47, "volume": 160946.947, "close_time": 1767754799999, "quote_volume": 876578.422338, "trades": 4157, "taker_buy_base": 65539.746, "taker_buy_quote": 357190.150875 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 5.471, "high": 5.517, "low": 5.464, "close": 5.479, "volume": 191665.474, "close_time": 1767758399999, "quote_volume": 1052989.164029, "trades": 4878, "taker_buy_base": 122945.872, "taker_buy_quote": 675316.038886 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 5.479, "high": 5.484, "low": 5.45, "close": 5.457, "volume": 122426.211, "close_time": 1767761999999, "quote_volume": 668741.379323, "trades": 3024, "taker_buy_base": 45597.092, "taker_buy_quote": 249110.433851 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 5.457, "high": 5.491, "low": 5.45, "close": 5.489, "volume": 186259.909, "close_time": 1767765599999, "quote_volume": 1017594.987296, "trades": 3313, "taker_buy_base": 58085.553, "taker_buy_quote": 317583.377224 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 5.488, "high": 5.493, "low": 5.47, "close": 5.472, "volume": 84465.176, "close_time": 1767769199999, "quote_volume": 462919.320753, "trades": 2694, "taker_buy_base": 39601.506, "taker_buy_quote": 216973.703666 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 5.472, "high": 5.518, "low": 5.471, "close": 5.499, "volume": 76127.297, "close_time": 1767772799999, "quote_volume": 418181.980963, "trades": 3835, "taker_buy_base": 37460.717, "taker_buy_quote": 205772.66137 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 5.498, "high": 5.544, "low": 5.498, "close": 5.535, "volume": 100514.733, "close_time": 1767776399999, "quote_volume": 554821.064605, "trades": 3901, "taker_buy_base": 61571.334, "taker_buy_quote": 339871.031066 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 5.536, "high": 5.536, "low": 5.445, "close": 5.453, "volume": 172661.841, "close_time": 1767779999999, "quote_volume": 945424.528196, "trades": 7740, "taker_buy_base": 49800.58, "taker_buy_quote": 272550.494585 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 5.453, "high": 5.487, "low": 5.447, "close": 5.482, "volume": 83639.825, "close_time": 1767783599999, "quote_volume": 456658.742008, "trades": 3298, "taker_buy_base": 38989.472, "taker_buy_quote": 212840.910187 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 5.482, "high": 5.541, "low": 5.478, "close": 5.492, "volume": 178589.592, "close_time": 1767787199999, "quote_volume": 984396.982014, "trades": 5532, "taker_buy_base": 122061.474, "taker_buy_quote": 673003.624548 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 5.492, "high": 5.517, "low": 5.472, "close": 5.478, "volume": 82004.018, "close_time": 1767790799999, "quote_volume": 450220.283893, "trades": 4128, "taker_buy_base": 42369.689, "taker_buy_quote": 232730.953363 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 5.479, "high": 5.499, "low": 5.45, "close": 5.463, "volume": 180040.89, "close_time": 1767794399999, "quote_volume": 983988.197241, "trades": 4695, "taker_buy_base": 49682.055, "taker_buy_quote": 271768.36327 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 5.464, "high": 5.478, "low": 5.404, "close": 5.462, "volume": 586589.094, "close_time": 1767797999999, "quote_volume": 3185535.837988, "trades": 17985, "taker_buy_base": 216443.973, "taker_buy_quote": 1176052.91921 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 5.462, "high": 5.463, "low": 5.39, "close": 5.405, "volume": 268512.382, "close_time": 1767801599999, "quote_volume": 1453836.396513, "trades": 11670, "taker_buy_base": 77410.583, "taker_buy_quote": 419097.327799 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 5.405, "high": 5.44, "low": 5.4, "close": 5.436, "volume": 131928.842, "close_time": 1767805199999, "quote_volume": 713915.865383, "trades": 5463, "taker_buy_base": 40861.643, "taker_buy_quote": 221534.561986 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 5.437, "high": 5.463, "low": 5.417, "close": 5.42, "volume": 54480.266, "close_time": 1767808799999, "quote_volume": 296606.338628, "trades": 3403, "taker_buy_base": 31394.783, "taker_buy_quote": 170935.290249 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 5.42, "high": 5.436, "low": 5.389, "close": 5.401, "volume": 98828.164, "close_time": 1767812399999, "quote_volume": 535093.705785, "trades": 4919, "taker_buy_base": 44575.983, "taker_buy_quote": 241409.54867 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 5.402, "high": 5.414, "low": 5.358, "close": 5.395, "volume": 153188.933, "close_time": 1767815999999, "quote_volume": 825145.298338, "trades": 5223, "taker_buy_base": 78729.374, "taker_buy_quote": 424512.400769 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 5.394, "high": 5.402, "low": 5.351, "close": 5.371, "volume": 69565.757, "close_time": 1767819599999, "quote_volume": 373651.575366, "trades": 3813, "taker_buy_base": 40043.243, "taker_buy_quote": 215079.828268 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 5.37, "high": 5.394, "low": 5.362, "close": 5.367, "volume": 58161.474, "close_time": 1767823199999, "quote_volume": 312655.377742, "trades": 2888, "taker_buy_base": 35100.792, "taker_buy_quote": 188636.341211 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 5.367, "high": 5.367, "low": 5.327, "close": 5.345, "volume": 103207.882, "close_time": 1767826799999, "quote_volume": 551866.351223, "trades": 3475, "taker_buy_base": 66282.06, "taker_buy_quote": 354309.230393 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 5.345, "high": 5.379, "low": 5.312, "close": 5.365, "volume": 168939.327, "close_time": 1767830399999, "quote_volume": 905707.737373, "trades": 4426, "taker_buy_base": 60581.774, "taker_buy_quote": 324200.826998 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.364, "high": 5.412, "low": 5.36, "close": 5.398, "volume": 175586.7, "close_time": 1767833999999, "quote_volume": 943267.781716, "trades": 3896, "taker_buy_base": 66960.957, "taker_buy_quote": 360283.632008 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 5.398, "high": 5.426, "low": 5.391, "close": 5.426, "volume": 61284.55, "close_time": 1767837599999, "quote_volume": 331347.221259, "trades": 2574, "taker_buy_base": 39758.829, "taker_buy_quote": 214958.096585 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 5.426, "high": 5.436, "low": 5.38, "close": 5.393, "volume": 81884.232, "close_time": 1767841199999, "quote_volume": 442650.715247, "trades": 4525, "taker_buy_base": 41013.708, "taker_buy_quote": 221859.618992 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 5.392, "high": 5.416, "low": 5.362, "close": 5.385, "volume": 201372.995, "close_time": 1767844799999, "quote_volume": 1084552.068452, "trades": 4663, "taker_buy_base": 41686.883, "taker_buy_quote": 224714.663999 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 5.385, "high": 5.434, "low": 5.377, "close": 5.422, "volume": 49550.359, "close_time": 1767848399999, "quote_volume": 268073.254969, "trades": 3064, "taker_buy_base": 26105.135, "taker_buy_quote": 141218.644497 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 5.422, "high": 5.436, "low": 5.388, "close": 5.391, "volume": 41492.641, "close_time": 1767851999999, "quote_volume": 224815.316735, "trades": 2414, "taker_buy_base": 17794.934, "taker_buy_quote": 96433.588385 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 5.391, "high": 5.395, "low": 5.286, "close": 5.287, "volume": 154840.88, "close_time": 1767855599999, "quote_volume": 826198.902621, "trades": 7624, "taker_buy_base": 93408.176, "taker_buy_quote": 498100.803534 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 5.288, "high": 5.382, "low": 5.271, "close": 5.36, "volume": 118325.275, "close_time": 1767859199999, "quote_volume": 630328.657544, "trades": 8309, "taker_buy_base": 70882.488, "taker_buy_quote": 377588.091369 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 5.36, "high": 5.373, "low": 5.311, "close": 5.323, "volume": 74517.549, "close_time": 1767862799999, "quote_volume": 397663.042078, "trades": 4044, "taker_buy_base": 32902.165, "taker_buy_quote": 175589.244284 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 5.324, "high": 5.334, "low": 5.287, "close": 5.291, "volume": 249339.741, "close_time": 1767866399999, "quote_volume": 1323650.441741, "trades": 5230, "taker_buy_base": 53216.248, "taker_buy_quote": 282396.783054 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 5.291, "high": 5.356, "low": 5.273, "close": 5.346, "volume": 235871.562, "close_time": 1767869999999, "quote_volume": 1250251.960548, "trades": 6075, "taker_buy_base": 100188.221, "taker_buy_quote": 531258.691537 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 5.347, "high": 5.356, "low": 5.301, "close": 5.33, "volume": 112238.768, "close_time": 1767873599999, "quote_volume": 597777.187367, "trades": 6338, "taker_buy_base": 63024.182, "taker_buy_quote": 335804.717794 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 5.33, "high": 5.335, "low": 5.28, "close": 5.288, "volume": 146525.07, "close_time": 1767877199999, "quote_volume": 776826.354277, "trades": 5851, "taker_buy_base": 78855.73, "taker_buy_quote": 418629.936098 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 5.288, "high": 5.293, "low": 5.245, "close": 5.275, "volume": 349078.5, "close_time": 1767880799999, "quote_volume": 1840022.111619, "trades": 6900, "taker_buy_base": 135747.951, "taker_buy_quote": 714713.672348 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 5.275, "high": 5.339, "low": 5.26, "close": 5.33, "volume": 284109.455, "close_time": 1767884399999, "quote_volume": 1502197.00273, "trades": 12999, "taker_buy_base": 110016.138, "taker_buy_quote": 581969.014765 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 5.33, "high": 5.437, "low": 5.306, "close": 5.411, "volume": 197989.48, "close_time": 1767887999999, "quote_volume": 1064870.42852, "trades": 9770, "taker_buy_base": 128961.456, "taker_buy_quote": 693577.09192 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 5.411, "high": 5.43, "low": 5.365, "close": 5.409, "volume": 125972.898, "close_time": 1767891599999, "quote_volume": 679965.673588, "trades": 6788, "taker_buy_base": 69683.421, "taker_buy_quote": 376122.303175 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 5.409, "high": 5.415, "low": 5.393, "close": 5.409, "volume": 54032.385, "close_time": 1767895199999, "quote_volume": 292109.409112, "trades": 3626, "taker_buy_base": 23411.448, "taker_buy_quote": 126582.23811 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 5.409, "high": 5.42, "low": 5.376, "close": 5.387, "volume": 50283.352, "close_time": 1767898799999, "quote_volume": 271513.281748, "trades": 2625, "taker_buy_base": 19932.786, "taker_buy_quote": 107588.660853 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 5.388, "high": 5.4, "low": 5.365, "close": 5.377, "volume": 47365.654, "close_time": 1767902399999, "quote_volume": 255021.469325, "trades": 2378, "taker_buy_base": 20558.716, "taker_buy_quote": 110648.423137 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 5.376, "high": 5.391, "low": 5.339, "close": 5.382, "volume": 59050.798, "close_time": 1767905999999, "quote_volume": 316447.56542, "trades": 3343, "taker_buy_base": 27888.354, "taker_buy_quote": 149402.502913 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 5.383, "high": 5.408, "low": 5.378, "close": 5.393, "volume": 37615.817, "close_time": 1767909599999, "quote_volume": 202931.465529, "trades": 2291, "taker_buy_base": 17588.036, "taker_buy_quote": 94896.998184 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 5.393, "high": 5.409, "low": 5.364, "close": 5.375, "volume": 28462.343, "close_time": 1767913199999, "quote_volume": 153401.463396, "trades": 1796, "taker_buy_base": 14268.132, "taker_buy_quote": 76928.21856 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 5.375, "high": 5.387, "low": 5.356, "close": 5.359, "volume": 133176.432, "close_time": 1767916799999, "quote_volume": 716122.496942, "trades": 2016, "taker_buy_base": 33532.128, "taker_buy_quote": 180232.394796 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.36, "high": 5.382, "low": 5.36, "close": 5.38, "volume": 57805.582, "close_time": 1767920399999, "quote_volume": 310774.015203, "trades": 1174, "taker_buy_base": 31522.836, "taker_buy_quote": 169452.116515 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 5.38, "high": 5.416, "low": 5.341, "close": 5.352, "volume": 188091.624, "close_time": 1767923999999, "quote_volume": 1011488.727961, "trades": 5339, "taker_buy_base": 59142.105, "taker_buy_quote": 318041.045788 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 5.352, "high": 5.385, "low": 5.346, "close": 5.352, "volume": 42688.111, "close_time": 1767927599999, "quote_volume": 229173.962209, "trades": 1862, "taker_buy_base": 25498.297, "taker_buy_quote": 136900.868392 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 5.352, "high": 5.39, "low": 5.35, "close": 5.388, "volume": 58939.029, "close_time": 1767931199999, "quote_volume": 316148.767874, "trades": 3410, "taker_buy_base": 26854.122, "taker_buy_quote": 144100.465769 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 5.387, "high": 5.395, "low": 5.37, "close": 5.377, "volume": 21103.498, "close_time": 1767934799999, "quote_volume": 113560.472479, "trades": 1517, "taker_buy_base": 9628.934, "taker_buy_quote": 51827.619053 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 5.377, "high": 5.384, "low": 5.367, "close": 5.379, "volume": 14370.901, "close_time": 1767938399999, "quote_volume": 77254.492327, "trades": 1779, "taker_buy_base": 7080.855, "taker_buy_quote": 38073.028697 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 5.379, "high": 5.382, "low": 5.355, "close": 5.374, "volume": 30739.835, "close_time": 1767941999999, "quote_volume": 164950.522714, "trades": 2031, "taker_buy_base": 13602.014, "taker_buy_quote": 73004.477883 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 5.374, "high": 5.374, "low": 5.35, "close": 5.351, "volume": 28454.04, "close_time": 1767945599999, "quote_volume": 152495.325602, "trades": 1469, "taker_buy_base": 9361.894, "taker_buy_quote": 50173.242842 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 5.352, "high": 5.363, "low": 5.286, "close": 5.31, "volume": 163660.574, "close_time": 1767949199999, "quote_volume": 873226.463639, "trades": 5522, "taker_buy_base": 52703.232, "taker_buy_quote": 280510.15853 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 5.31, "high": 5.355, "low": 5.309, "close": 5.345, "volume": 86009.701, "close_time": 1767952799999, "quote_volume": 458751.142145, "trades": 2943, "taker_buy_base": 34846.852, "taker_buy_quote": 185920.5318 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 5.346, "high": 5.37, "low": 5.346, "close": 5.369, "volume": 67220.22, "close_time": 1767956399999, "quote_volume": 360034.28321, "trades": 1730, "taker_buy_base": 26167.527, "taker_buy_quote": 140241.743362 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 5.368, "high": 5.375, "low": 5.35, "close": 5.353, "volume": 47676.411, "close_time": 1767959999999, "quote_volume": 255428.971126, "trades": 1748, "taker_buy_base": 14683.118, "taker_buy_quote": 78698.042964 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 5.352, "high": 5.355, "low": 5.326, "close": 5.33, "volume": 128076.774, "close_time": 1767963599999, "quote_volume": 684148.404885, "trades": 2778, "taker_buy_base": 22968.718, "taker_buy_quote": 122559.027953 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 5.331, "high": 5.383, "low": 5.33, "close": 5.363, "volume": 89024.967, "close_time": 1767967199999, "quote_volume": 476916.927175, "trades": 5371, "taker_buy_base": 49714.678, "taker_buy_quote": 266289.410299 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 5.364, "high": 5.364, "low": 5.319, "close": 5.337, "volume": 323500.006, "close_time": 1767970799999, "quote_volume": 1725302.959451, "trades": 8081, "taker_buy_base": 95001.767, "taker_buy_quote": 506903.794376 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 5.339, "high": 5.418, "low": 5.321, "close": 5.38, "volume": 160980.455, "close_time": 1767974399999, "quote_volume": 867002.428578, "trades": 8983, "taker_buy_base": 118039.203, "taker_buy_quote": 635799.703271 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 5.381, "high": 5.441, "low": 5.379, "close": 5.431, "volume": 159462.168, "close_time": 1767977999999, "quote_volume": 862858.573521, "trades": 5717, "taker_buy_base": 103864.066, "taker_buy_quote": 562122.75223 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 5.431, "high": 5.445, "low": 5.4, "close": 5.436, "volume": 290142.572, "close_time": 1767981599999, "quote_volume": 1570512.749424, "trades": 6566, "taker_buy_base": 131655.85, "taker_buy_quote": 712947.754106 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 5.435, "high": 5.504, "low": 5.4, "close": 5.478, "volume": 333284.873, "close_time": 1767985199999, "quote_volume": 1815448.956222, "trades": 10923, "taker_buy_base": 173553.688, "taker_buy_quote": 946461.647411 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 5.477, "high": 5.48, "low": 5.406, "close": 5.409, "volume": 126049.408, "close_time": 1767988799999, "quote_volume": 685137.505244, "trades": 6518, "taker_buy_base": 62724.127, "taker_buy_quote": 340922.38701 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 5.409, "high": 5.463, "low": 5.4, "close": 5.447, "volume": 69179.295, "close_time": 1767992399999, "quote_volume": 375386.628147, "trades": 3517, "taker_buy_base": 33998.339, "taker_buy_quote": 184781.996627 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 5.446, "high": 5.446, "low": 5.422, "close": 5.429, "volume": 40291.012, "close_time": 1767995999999, "quote_volume": 218856.278028, "trades": 2510, "taker_buy_base": 19743.717, "taker_buy_quote": 107248.127843 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 5.429, "high": 5.457, "low": 5.423, "close": 5.454, "volume": 46566.865, "close_time": 1767999599999, "quote_volume": 253554.119037, "trades": 2320, "taker_buy_base": 26453.721, "taker_buy_quote": 144044.438069 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 5.454, "high": 5.494, "low": 5.435, "close": 5.436, "volume": 59704.414, "close_time": 1768003199999, "quote_volume": 326135.182189, "trades": 3062, "taker_buy_base": 33407.239, "taker_buy_quote": 182497.835047 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.437, "high": 5.459, "low": 5.422, "close": 5.442, "volume": 31494.055, "close_time": 1768006799999, "quote_volume": 171297.456032, "trades": 1940, "taker_buy_base": 16850.61, "taker_buy_quote": 91650.458345 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 5.442, "high": 5.49, "low": 5.442, "close": 5.459, "volume": 57201.028, "close_time": 1768010399999, "quote_volume": 312806.393287, "trades": 2701, "taker_buy_base": 34716.142, "taker_buy_quote": 189818.086338 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 5.46, "high": 5.462, "low": 5.407, "close": 5.41, "volume": 57652.061, "close_time": 1768013999999, "quote_volume": 312744.138081, "trades": 2465, "taker_buy_base": 24613.739, "taker_buy_quote": 133581.765573 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 5.411, "high": 5.411, "low": 5.367, "close": 5.385, "volume": 86842.183, "close_time": 1768017599999, "quote_volume": 467681.920143, "trades": 3124, "taker_buy_base": 37716.588, "taker_buy_quote": 203022.620915 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 5.385, "high": 5.391, "low": 5.38, "close": 5.383, "volume": 151455.017, "close_time": 1768021199999, "quote_volume": 815033.249688, "trades": 2695, "taker_buy_base": 45391.286, "taker_buy_quote": 244365.385324 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 5.383, "high": 5.415, "low": 5.382, "close": 5.402, "volume": 44564.974, "close_time": 1768024799999, "quote_volume": 240819.891593, "trades": 1885, "taker_buy_base": 29356.237, "taker_buy_quote": 158632.04766 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 5.401, "high": 5.441, "low": 5.394, "close": 5.428, "volume": 51949.03, "close_time": 1768028399999, "quote_volume": 281250.536778, "trades": 2079, "taker_buy_base": 29943.16, "taker_buy_quote": 162222.126032 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 5.428, "high": 5.44, "low": 5.42, "close": 5.434, "volume": 51011.302, "close_time": 1768031999999, "quote_volume": 277042.922775, "trades": 2056, "taker_buy_base": 32904.176, "taker_buy_quote": 178699.036582 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.435, "high": 5.441, "low": 5.416, "close": 5.43, "volume": 34411.671, "close_time": 1768035599999, "quote_volume": 186851.810618, "trades": 1534, "taker_buy_base": 18897.356, "taker_buy_quote": 102618.853455 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 5.43, "high": 5.438, "low": 5.416, "close": 5.42, "volume": 94377.042, "close_time": 1768039199999, "quote_volume": 511788.598692, "trades": 2251, "taker_buy_base": 57375.337, "taker_buy_quote": 311116.083511 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 5.42, "high": 5.421, "low": 5.407, "close": 5.412, "volume": 51929.613, "close_time": 1768042799999, "quote_volume": 280973.156777, "trades": 1700, "taker_buy_base": 19563.064, "taker_buy_quote": 105843.310931 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 5.412, "high": 5.412, "low": 5.397, "close": 5.408, "volume": 25136.526, "close_time": 1768046399999, "quote_volume": 135786.579534, "trades": 1290, "taker_buy_base": 9809.801, "taker_buy_quote": 52986.538755 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.408, "high": 5.432, "low": 5.407, "close": 5.422, "volume": 36254.749, "close_time": 1768049999999, "quote_volume": 196544.87099, "trades": 1973, "taker_buy_base": 19301.625, "taker_buy_quote": 104652.591773 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 5.422, "high": 5.459, "low": 5.421, "close": 5.454, "volume": 23139.185, "close_time": 1768053599999, "quote_volume": 125873.045914, "trades": 1767, "taker_buy_base": 14930.176, "taker_buy_quote": 81219.789051 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 5.454, "high": 5.464, "low": 5.436, "close": 5.464, "volume": 77814.346, "close_time": 1768057199999, "quote_volume": 424124.184313, "trades": 3444, "taker_buy_base": 45834.522, "taker_buy_quote": 249833.868479 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 5.464, "high": 5.465, "low": 5.412, "close": 5.419, "volume": 33277.0, "close_time": 1768060799999, "quote_volume": 180788.949198, "trades": 2012, "taker_buy_base": 10359.56, "taker_buy_quote": 56253.040138 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.419, "high": 5.431, "low": 5.398, "close": 5.399, "volume": 26834.976, "close_time": 1768064399999, "quote_volume": 145263.822927, "trades": 1676, "taker_buy_base": 12062.672, "taker_buy_quote": 65290.658261 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 5.399, "high": 5.415, "low": 5.392, "close": 5.399, "volume": 39882.954, "close_time": 1768067999999, "quote_volume": 215448.738499, "trades": 1707, "taker_buy_base": 15175.96, "taker_buy_quote": 81969.20584 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 5.399, "high": 5.412, "low": 5.383, "close": 5.399, "volume": 71832.535, "close_time": 1768071599999, "quote_volume": 387610.30074, "trades": 1602, "taker_buy_base": 25415.977, "taker_buy_quote": 137013.491277 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 5.4, "high": 5.423, "low": 5.398, "close": 5.423, "volume": 31985.886, "close_time": 1768075199999, "quote_volume": 173047.52502, "trades": 1392, "taker_buy_base": 13565.82, "taker_buy_quote": 73423.1254 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.423, "high": 5.449, "low": 5.419, "close": 5.421, "volume": 57870.635, "close_time": 1768078799999, "quote_volume": 314257.052852, "trades": 2395, "taker_buy_base": 31928.744, "taker_buy_quote": 173416.362372 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 5.422, "high": 5.427, "low": 5.4, "close": 5.404, "volume": 31632.101, "close_time": 1768082399999, "quote_volume": 171204.920735, "trades": 1439, "taker_buy_base": 14775.767, "taker_buy_quote": 79955.550784 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 5.403, "high": 5.43, "low": 5.388, "close": 5.389, "volume": 38240.954, "close_time": 1768085999999, "quote_volume": 206805.043887, "trades": 1914, "taker_buy_base": 17662.759, "taker_buy_quote": 95595.041189 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 5.389, "high": 5.408, "low": 5.389, "close": 5.405, "volume": 17013.972, "close_time": 1768089599999, "quote_volume": 91906.869203, "trades": 844, "taker_buy_base": 6064.392, "taker_buy_quote": 32751.987064 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.405, "high": 5.409, "low": 5.382, "close": 5.396, "volume": 42844.508, "close_time": 1768093199999, "quote_volume": 231199.160964, "trades": 1929, "taker_buy_base": 19639.197, "taker_buy_quote": 105987.03467 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 5.395, "high": 5.408, "low": 5.383, "close": 5.4, "volume": 31567.559, "close_time": 1768096799999, "quote_volume": 170329.950544, "trades": 1292, "taker_buy_base": 10840.032, "taker_buy_quote": 58505.462855 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 5.4, "high": 5.409, "low": 5.392, "close": 5.393, "volume": 18472.797, "close_time": 1768100399999, "quote_volume": 99757.95861, "trades": 1139, "taker_buy_base": 7114.11, "taker_buy_quote": 38426.136267 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 5.393, "high": 5.409, "low": 5.387, "close": 5.409, "volume": 20561.853, "close_time": 1768103999999, "quote_volume": 111004.556359, "trades": 1118, "taker_buy_base": 11021.893, "taker_buy_quote": 59511.944024 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.408, "high": 5.437, "low": 5.396, "close": 5.427, "volume": 51768.57, "close_time": 1768107599999, "quote_volume": 280317.025954, "trades": 1652, "taker_buy_base": 27973.453, "taker_buy_quote": 151542.050454 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 5.428, "high": 5.442, "low": 5.411, "close": 5.442, "volume": 38962.986, "close_time": 1768111199999, "quote_volume": 211328.240447, "trades": 1555, "taker_buy_base": 19599.927, "taker_buy_quote": 106354.677774 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 5.443, "high": 5.456, "low": 5.414, "close": 5.431, "volume": 84749.948, "close_time": 1768114799999, "quote_volume": 461153.276877, "trades": 2778, "taker_buy_base": 29584.043, "taker_buy_quote": 160983.878776 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 5.431, "high": 5.438, "low": 5.421, "close": 5.426, "volume": 29425.691, "close_time": 1768118399999, "quote_volume": 159768.48598, "trades": 1159, "taker_buy_base": 14114.781, "taker_buy_quote": 76626.313793 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.427, "high": 5.445, "low": 5.416, "close": 5.443, "volume": 42994.228, "close_time": 1768121999999, "quote_volume": 233508.269336, "trades": 1613, "taker_buy_base": 24250.523, "taker_buy_quote": 131740.405528 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 5.442, "high": 5.494, "low": 5.442, "close": 5.464, "volume": 180339.046, "close_time": 1768125599999, "quote_volume": 986122.78276, "trades": 6451, "taker_buy_base": 102444.734, "taker_buy_quote": 560113.049523 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 5.464, "high": 5.491, "low": 5.458, "close": 5.473, "volume": 72410.012, "close_time": 1768129199999, "quote_volume": 396195.438443, "trades": 2845, "taker_buy_base": 38532.122, "taker_buy_quote": 210807.397856 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 5.473, "high": 5.549, "low": 5.455, "close": 5.546, "volume": 168994.042, "close_time": 1768132799999, "quote_volume": 930913.238103, "trades": 7591, "taker_buy_base": 100391.868, "taker_buy_quote": 552730.323089 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.546, "high": 5.694, "low": 5.516, "close": 5.586, "volume": 782379.97, "close_time": 1768136399999, "quote_volume": 4396090.070354, "trades": 30227, "taker_buy_base": 504830.837, "taker_buy_quote": 2836782.850195 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 5.586, "high": 5.612, "low": 5.549, "close": 5.562, "volume": 226840.731, "close_time": 1768139999999, "quote_volume": 1264923.982547, "trades": 8765, "taker_buy_base": 110382.887, "taker_buy_quote": 615639.021569 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 5.562, "high": 5.578, "low": 5.531, "close": 5.565, "volume": 126544.097, "close_time": 1768143599999, "quote_volume": 702373.653397, "trades": 5110, "taker_buy_base": 57767.874, "taker_buy_quote": 320579.410864 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 5.566, "high": 5.592, "low": 5.514, "close": 5.526, "volume": 183564.128, "close_time": 1768147199999, "quote_volume": 1018419.11663, "trades": 6880, "taker_buy_base": 103877.411, "taker_buy_quote": 576338.542112 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.526, "high": 5.555, "low": 5.494, "close": 5.514, "volume": 100199.747, "close_time": 1768150799999, "quote_volume": 553516.556672, "trades": 5904, "taker_buy_base": 43727.856, "taker_buy_quote": 241559.44618 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 5.514, "high": 5.528, "low": 5.494, "close": 5.515, "volume": 53953.807, "close_time": 1768154399999, "quote_volume": 297392.034592, "trades": 2952, "taker_buy_base": 24370.702, "taker_buy_quote": 134347.466212 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 5.516, "high": 5.518, "low": 5.473, "close": 5.489, "volume": 77491.878, "close_time": 1768157999999, "quote_volume": 425434.837827, "trades": 3095, "taker_buy_base": 27406.207, "taker_buy_quote": 150411.303688 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 5.489, "high": 5.492, "low": 5.468, "close": 5.474, "volume": 34593.843, "close_time": 1768161599999, "quote_volume": 189580.744462, "trades": 1574, "taker_buy_base": 17353.511, "taker_buy_quote": 95095.078034 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.473, "high": 5.473, "low": 5.421, "close": 5.434, "volume": 125191.006, "close_time": 1768165199999, "quote_volume": 680836.108199, "trades": 6144, "taker_buy_base": 65991.437, "taker_buy_quote": 358655.307983 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 5.433, "high": 5.453, "low": 5.419, "close": 5.45, "volume": 64032.064, "close_time": 1768168799999, "quote_volume": 347777.321076, "trades": 3152, "taker_buy_base": 42298.676, "taker_buy_quote": 229721.886396 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 5.45, "high": 5.452, "low": 5.392, "close": 5.412, "volume": 82133.113, "close_time": 1768172399999, "quote_volume": 444684.138048, "trades": 4414, "taker_buy_base": 53125.682, "taker_buy_quote": 287669.404693 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 5.411, "high": 5.45, "low": 5.384, "close": 5.449, "volume": 92955.158, "close_time": 1768175999999, "quote_volume": 503216.288703, "trades": 5139, "taker_buy_base": 56335.031, "taker_buy_quote": 304965.604043 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.45, "high": 5.459, "low": 5.393, "close": 5.448, "volume": 112862.806, "close_time": 1768179599999, "quote_volume": 613334.7328, "trades": 6507, "taker_buy_base": 50270.054, "taker_buy_quote": 273229.850374 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 5.449, "high": 5.492, "low": 5.442, "close": 5.454, "volume": 111542.675, "close_time": 1768183199999, "quote_volume": 610215.56716, "trades": 5043, "taker_buy_base": 48027.759, "taker_buy_quote": 262537.259638 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 5.455, "high": 5.506, "low": 5.452, "close": 5.498, "volume": 64693.014, "close_time": 1768186799999, "quote_volume": 354581.965067, "trades": 4106, "taker_buy_base": 37664.718, "taker_buy_quote": 206422.055078 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 5.498, "high": 5.531, "low": 5.461, "close": 5.462, "volume": 186064.609, "close_time": 1768190399999, "quote_volume": 1025199.907528, "trades": 4757, "taker_buy_base": 109173.462, "taker_buy_quote": 601491.680855 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.462, "high": 5.495, "low": 5.447, "close": 5.493, "volume": 58219.422, "close_time": 1768193999999, "quote_volume": 318590.083351, "trades": 2662, "taker_buy_base": 32298.614, "taker_buy_quote": 176807.599427 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 5.493, "high": 5.504, "low": 5.467, "close": 5.478, "volume": 107705.902, "close_time": 1768197599999, "quote_volume": 591123.717129, "trades": 3482, "taker_buy_base": 65926.235, "taker_buy_quote": 361862.439911 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 5.479, "high": 5.482, "low": 5.45, "close": 5.459, "volume": 40425.104, "close_time": 1768201199999, "quote_volume": 220851.475618, "trades": 2056, "taker_buy_base": 20943.069, "taker_buy_quote": 114417.269557 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 5.459, "high": 5.476, "low": 5.418, "close": 5.436, "volume": 75758.512, "close_time": 1768204799999, "quote_volume": 411627.512583, "trades": 3743, "taker_buy_base": 37227.439, "taker_buy_quote": 202212.509064 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.435, "high": 5.464, "low": 5.367, "close": 5.403, "volume": 176167.062, "close_time": 1768208399999, "quote_volume": 953758.846163, "trades": 8980, "taker_buy_base": 91565.128, "taker_buy_quote": 495577.078897 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 5.403, "high": 5.42, "low": 5.381, "close": 5.385, "volume": 51252.248, "close_time": 1768211999999, "quote_volume": 276878.576385, "trades": 2876, "taker_buy_base": 25682.529, "taker_buy_quote": 138790.752354 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 5.386, "high": 5.393, "low": 5.329, "close": 5.342, "volume": 296336.908, "close_time": 1768215599999, "quote_volume": 1586246.763595, "trades": 9659, "taker_buy_base": 171884.602, "taker_buy_quote": 919999.583995 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 5.342, "high": 5.377, "low": 5.34, "close": 5.373, "volume": 65139.48, "close_time": 1768219199999, "quote_volume": 349391.062213, "trades": 3450, "taker_buy_base": 36793.727, "taker_buy_quote": 197369.100889 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.374, "high": 5.387, "low": 5.367, "close": 5.371, "volume": 35095.842, "close_time": 1768222799999, "quote_volume": 188638.413022, "trades": 2083, "taker_buy_base": 19612.471, "taker_buy_quote": 105425.536105 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 5.371, "high": 5.374, "low": 5.331, "close": 5.343, "volume": 99442.752, "close_time": 1768226399999, "quote_volume": 531608.128375, "trades": 5368, "taker_buy_base": 58749.242, "taker_buy_quote": 314055.721102 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 5.342, "high": 5.375, "low": 5.304, "close": 5.362, "volume": 133162.918, "close_time": 1768229999999, "quote_volume": 710447.178551, "trades": 10232, "taker_buy_base": 82211.026, "taker_buy_quote": 438566.159842 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 5.362, "high": 5.381, "low": 5.346, "close": 5.379, "volume": 60326.465, "close_time": 1768233599999, "quote_volume": 323711.421052, "trades": 3832, "taker_buy_base": 32095.37, "taker_buy_quote": 172300.289558 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.379, "high": 5.435, "low": 5.371, "close": 5.406, "volume": 62040.584, "close_time": 1768237199999, "quote_volume": 335065.14401, "trades": 4369, "taker_buy_base": 37277.269, "taker_buy_quote": 201335.062539 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 5.407, "high": 5.421, "low": 5.348, "close": 5.38, "volume": 45649.919, "close_time": 1768240799999, "quote_volume": 245834.156084, "trades": 3963, "taker_buy_base": 24409.905, "taker_buy_quote": 131401.944904 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 5.381, "high": 5.407, "low": 5.374, "close": 5.385, "volume": 66539.747, "close_time": 1768244399999, "quote_volume": 358831.493174, "trades": 3209, "taker_buy_base": 20043.453, "taker_buy_quote": 108113.852774 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 5.385, "high": 5.396, "low": 5.369, "close": 5.393, "volume": 19038.479, "close_time": 1768247999999, "quote_volume": 102495.885594, "trades": 1485, "taker_buy_base": 9304.174, "taker_buy_quote": 50096.508066 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.392, "high": 5.408, "low": 5.365, "close": 5.381, "volume": 29366.733, "close_time": 1768251599999, "quote_volume": 158051.743576, "trades": 2145, "taker_buy_base": 11248.934, "taker_buy_quote": 60534.451456 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 5.38, "high": 5.38, "low": 5.335, "close": 5.355, "volume": 52359.346, "close_time": 1768255199999, "quote_volume": 280228.067291, "trades": 2451, "taker_buy_base": 23998.364, "taker_buy_quote": 128392.698347 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 5.356, "high": 5.38, "low": 5.349, "close": 5.353, "volume": 19470.515, "close_time": 1768258799999, "quote_volume": 104390.126157, "trades": 1279, "taker_buy_base": 8864.831, "taker_buy_quote": 47542.708087 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 5.354, "high": 5.361, "low": 5.34, "close": 5.347, "volume": 20191.688, "close_time": 1768262399999, "quote_volume": 107999.306043, "trades": 1074, "taker_buy_base": 5426.041, "taker_buy_quote": 29016.47328 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.347, "high": 5.377, "low": 5.345, "close": 5.373, "volume": 36689.289, "close_time": 1768265999999, "quote_volume": 196748.746277, "trades": 1800, "taker_buy_base": 17357.584, "taker_buy_quote": 93066.601327 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 5.373, "high": 5.39, "low": 5.353, "close": 5.355, "volume": 29929.026, "close_time": 1768269599999, "quote_volume": 160972.765965, "trades": 1645, "taker_buy_base": 13483.692, "taker_buy_quote": 72533.044579 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 5.355, "high": 5.382, "low": 5.355, "close": 5.364, "volume": 26022.398, "close_time": 1768273199999, "quote_volume": 139811.758415, "trades": 1423, "taker_buy_base": 9579.971, "taker_buy_quote": 51476.689784 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 5.364, "high": 5.387, "low": 5.354, "close": 5.364, "volume": 33374.273, "close_time": 1768276799999, "quote_volume": 179188.927521, "trades": 1359, "taker_buy_base": 16142.942, "taker_buy_quote": 86679.714719 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.364, "high": 5.376, "low": 5.357, "close": 5.372, "volume": 30825.321, "close_time": 1768280399999, "quote_volume": 165453.585175, "trades": 1400, "taker_buy_base": 20921.735, "taker_buy_quote": 112304.155919 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 5.372, "high": 5.415, "low": 5.372, "close": 5.389, "volume": 42318.544, "close_time": 1768283999999, "quote_volume": 228283.679309, "trades": 3190, "taker_buy_base": 22163.872, "taker_buy_quote": 119580.403543 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 5.389, "high": 5.401, "low": 5.37, "close": 5.398, "volume": 40524.763, "close_time": 1768287599999, "quote_volume": 218251.792653, "trades": 2392, "taker_buy_base": 21859.268, "taker_buy_quote": 117761.779613 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 5.399, "high": 5.4, "low": 5.385, "close": 5.399, "volume": 28169.557, "close_time": 1768291199999, "quote_volume": 151909.617787, "trades": 1700, "taker_buy_base": 14299.307, "taker_buy_quote": 77125.066839 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.4, "high": 5.437, "low": 5.4, "close": 5.432, "volume": 35536.724, "close_time": 1768294799999, "quote_volume": 192562.699901, "trades": 2274, "taker_buy_base": 19653.37, "taker_buy_quote": 106506.256514 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 5.431, "high": 5.47, "low": 5.425, "close": 5.433, "volume": 154194.279, "close_time": 1768298399999, "quote_volume": 839979.071253, "trades": 7467, "taker_buy_base": 82690.489, "taker_buy_quote": 450453.382306 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 5.434, "high": 5.444, "low": 5.421, "close": 5.442, "volume": 41782.667, "close_time": 1768301999999, "quote_volume": 226931.601626, "trades": 2918, "taker_buy_base": 18650.676, "taker_buy_quote": 101286.310596 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 5.442, "high": 5.494, "low": 5.433, "close": 5.484, "volume": 136673.973, "close_time": 1768305599999, "quote_volume": 747430.867229, "trades": 6660, "taker_buy_base": 75718.128, "taker_buy_quote": 414218.804312 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.483, "high": 5.528, "low": 5.476, "close": 5.495, "volume": 144604.582, "close_time": 1768309199999, "quote_volume": 795438.806842, "trades": 8577, "taker_buy_base": 77992.105, "taker_buy_quote": 429028.572083 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 5.496, "high": 5.518, "low": 5.463, "close": 5.506, "volume": 183129.513, "close_time": 1768312799999, "quote_volume": 1005808.116378, "trades": 11351, "taker_buy_base": 88871.358, "taker_buy_quote": 488292.024161 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 5.507, "high": 5.583, "low": 5.499, "close": 5.541, "volume": 273703.046, "close_time": 1768316399999, "quote_volume": 1518805.751274, "trades": 15561, "taker_buy_base": 168603.313, "taker_buy_quote": 935820.149231 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 5.541, "high": 5.575, "low": 5.52, "close": 5.56, "volume": 175202.412, "close_time": 1768319999999, "quote_volume": 971241.823237, "trades": 11508, "taker_buy_base": 89626.473, "taker_buy_quote": 497020.855576 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 5.561, "high": 5.574, "low": 5.514, "close": 5.547, "volume": 187980.562, "close_time": 1768323599999, "quote_volume": 1042950.818375, "trades": 11958, "taker_buy_base": 100434.988, "taker_buy_quote": 557353.79661 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 5.548, "high": 5.572, "low": 5.526, "close": 5.554, "volume": 154166.404, "close_time": 1768327199999, "quote_volume": 856434.9181, "trades": 6230, "taker_buy_base": 75359.312, "taker_buy_quote": 418560.32649 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 5.554, "high": 5.572, "low": 5.54, "close": 5.558, "volume": 90670.497, "close_time": 1768330799999, "quote_volume": 503796.058556, "trades": 4655, "taker_buy_base": 43201.574, "taker_buy_quote": 240111.403456 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 5.557, "high": 5.591, "low": 5.553, "close": 5.582, "volume": 80566.498, "close_time": 1768334399999, "quote_volume": 449313.32515, "trades": 3600, "taker_buy_base": 42222.505, "taker_buy_quote": 235455.120173 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 5.583, "high": 5.59, "low": 5.558, "close": 5.576, "volume": 106172.976, "close_time": 1768337999999, "quote_volume": 591858.128982, "trades": 5070, "taker_buy_base": 56148.277, "taker_buy_quote": 313034.276015 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 5.576, "high": 5.581, "low": 5.553, "close": 5.565, "volume": 85827.383, "close_time": 1768341599999, "quote_volume": 477801.255334, "trades": 3466, "taker_buy_base": 45849.032, "taker_buy_quote": 255212.265942 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 5.566, "high": 5.669, "low": 5.566, "close": 5.651, "volume": 395779.879, "close_time": 1768345199999, "quote_volume": 2230796.799083, "trades": 15723, "taker_buy_base": 241910.374, "taker_buy_quote": 1363402.955768 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 5.651, "high": 5.684, "low": 5.641, "close": 5.666, "volume": 154827.81, "close_time": 1768348799999, "quote_volume": 875760.980914, "trades": 7189, "taker_buy_base": 87526.66, "taker_buy_quote": 495141.13917 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.666, "high": 5.747, "low": 5.664, "close": 5.728, "volume": 294151.352, "close_time": 1768352399999, "quote_volume": 1678332.859362, "trades": 13934, "taker_buy_base": 186982.735, "taker_buy_quote": 1066343.955127 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 5.727, "high": 5.733, "low": 5.683, "close": 5.696, "volume": 175886.914, "close_time": 1768355999999, "quote_volume": 1004662.470384, "trades": 8729, "taker_buy_base": 100013.459, "taker_buy_quote": 571237.898422 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 5.695, "high": 5.717, "low": 5.686, "close": 5.705, "volume": 123392.967, "close_time": 1768359599999, "quote_volume": 703811.564123, "trades": 7225, "taker_buy_base": 65060.917, "taker_buy_quote": 371126.211391 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 5.705, "high": 5.772, "low": 5.698, "close": 5.757, "volume": 239132.267, "close_time": 1768363199999, "quote_volume": 1374337.097925, "trades": 7859, "taker_buy_base": 126261.499, "taker_buy_quote": 725414.754081 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 5.757, "high": 5.784, "low": 5.725, "close": 5.731, "volume": 141930.458, "close_time": 1768366799999, "quote_volume": 815364.642161, "trades": 8408, "taker_buy_base": 71455.921, "taker_buy_quote": 410637.545264 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 5.73, "high": 5.74, "low": 5.705, "close": 5.706, "volume": 118351.13, "close_time": 1768370399999, "quote_volume": 677260.980809, "trades": 7351, "taker_buy_base": 50767.689, "taker_buy_quote": 290657.595492 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 5.707, "high": 5.71, "low": 5.655, "close": 5.707, "volume": 146929.414, "close_time": 1768373999999, "quote_volume": 834844.061238, "trades": 6539, "taker_buy_base": 61923.295, "taker_buy_quote": 351854.90319 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 5.708, "high": 5.71, "low": 5.679, "close": 5.692, "volume": 91179.377, "close_time": 1768377599999, "quote_volume": 519340.91113, "trades": 3341, "taker_buy_base": 44131.026, "taker_buy_quote": 251390.223324 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 5.692, "high": 5.714, "low": 5.688, "close": 5.689, "volume": 65603.788, "close_time": 1768381199999, "quote_volume": 373900.263545, "trades": 2843, "taker_buy_base": 28414.311, "taker_buy_quote": 161973.803299 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 5.688, "high": 5.712, "low": 5.685, "close": 5.691, "volume": 92282.886, "close_time": 1768384799999, "quote_volume": 525834.119682, "trades": 4265, "taker_buy_base": 40295.703, "taker_buy_quote": 229590.419718 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 5.691, "high": 5.696, "low": 5.667, "close": 5.672, "volume": 68671.882, "close_time": 1768388399999, "quote_volume": 390277.621297, "trades": 3493, "taker_buy_base": 24894.153, "taker_buy_quote": 141482.421084 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 5.672, "high": 5.672, "low": 5.629, "close": 5.641, "volume": 124459.11, "close_time": 1768391999999, "quote_volume": 702699.179556, "trades": 5540, "taker_buy_base": 69919.0, "taker_buy_quote": 394597.691742 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 5.64, "high": 5.669, "low": 5.633, "close": 5.66, "volume": 68239.117, "close_time": 1768395599999, "quote_volume": 386020.606555, "trades": 2984, "taker_buy_base": 32669.175, "taker_buy_quote": 184812.470472 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 5.66, "high": 5.665, "low": 5.609, "close": 5.623, "volume": 69766.946, "close_time": 1768399199999, "quote_volume": 393051.862769, "trades": 4187, "taker_buy_base": 30167.947, "taker_buy_quote": 169903.959663 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 5.622, "high": 5.707, "low": 5.614, "close": 5.682, "volume": 144244.599, "close_time": 1768402799999, "quote_volume": 818053.415096, "trades": 8023, "taker_buy_base": 72469.344, "taker_buy_quote": 410980.150158 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 5.681, "high": 5.71, "low": 5.651, "close": 5.672, "volume": 194332.839, "close_time": 1768406399999, "quote_volume": 1103693.715432, "trades": 8399, "taker_buy_base": 104262.38, "taker_buy_quote": 592378.263407 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 5.673, "high": 5.71, "low": 5.666, "close": 5.671, "volume": 152513.659, "close_time": 1768409999999, "quote_volume": 867505.129195, "trades": 6481, "taker_buy_base": 81183.194, "taker_buy_quote": 461821.263622 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 5.671, "high": 5.686, "low": 5.607, "close": 5.624, "volume": 158283.502, "close_time": 1768413599999, "quote_volume": 894187.427474, "trades": 7309, "taker_buy_base": 78626.286, "taker_buy_quote": 444176.078967 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 5.624, "high": 5.636, "low": 5.572, "close": 5.59, "volume": 173006.888, "close_time": 1768417199999, "quote_volume": 969195.537959, "trades": 7754, "taker_buy_base": 74997.381, "taker_buy_quote": 420283.582926 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 5.589, "high": 5.631, "low": 5.576, "close": 5.594, "volume": 115400.93, "close_time": 1768420799999, "quote_volume": 645971.290045, "trades": 5323, "taker_buy_base": 57325.739, "taker_buy_quote": 320903.499969 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 5.594, "high": 5.627, "low": 5.579, "close": 5.596, "volume": 110480.003, "close_time": 1768424399999, "quote_volume": 619119.852411, "trades": 4843, "taker_buy_base": 59783.908, "taker_buy_quote": 335084.164842 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 5.596, "high": 5.598, "low": 5.574, "close": 5.594, "volume": 42810.637, "close_time": 1768427999999, "quote_volume": 239199.278443, "trades": 2201, "taker_buy_base": 15844.633, "taker_buy_quote": 88557.079566 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 5.595, "high": 5.61, "low": 5.556, "close": 5.563, "volume": 101304.565, "close_time": 1768431599999, "quote_volume": 564968.148927, "trades": 5009, "taker_buy_base": 37179.243, "taker_buy_quote": 207386.113097 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 5.563, "high": 5.586, "low": 5.545, "close": 5.559, "volume": 61205.591, "close_time": 1768435199999, "quote_volume": 340742.760439, "trades": 2593, "taker_buy_base": 32066.662, "taker_buy_quote": 178535.137839 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.559, "high": 5.567, "low": 5.529, "close": 5.534, "volume": 104326.415, "close_time": 1768438799999, "quote_volume": 579006.61926, "trades": 4161, "taker_buy_base": 36877.296, "taker_buy_quote": 204582.075117 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 5.535, "high": 5.548, "low": 5.497, "close": 5.517, "volume": 162620.679, "close_time": 1768442399999, "quote_volume": 898009.693416, "trades": 6893, "taker_buy_base": 77421.656, "taker_buy_quote": 427375.269233 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 5.517, "high": 5.519, "low": 5.461, "close": 5.474, "volume": 151800.914, "close_time": 1768445999999, "quote_volume": 833287.613707, "trades": 6896, "taker_buy_base": 46561.499, "taker_buy_quote": 255511.154335 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 5.475, "high": 5.484, "low": 5.423, "close": 5.44, "volume": 444114.452, "close_time": 1768449599999, "quote_volume": 2417877.811865, "trades": 14072, "taker_buy_base": 271118.873, "taker_buy_quote": 1475877.430204 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 5.439, "high": 5.489, "low": 5.435, "close": 5.477, "volume": 247624.07, "close_time": 1768453199999, "quote_volume": 1351891.003505, "trades": 7602, "taker_buy_base": 152183.534, "taker_buy_quote": 829800.093634 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 5.477, "high": 5.492, "low": 5.474, "close": 5.476, "volume": 53142.643, "close_time": 1768456799999, "quote_volume": 291257.392413, "trades": 3260, "taker_buy_base": 21243.627, "taker_buy_quote": 116440.120613 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 5.476, "high": 5.489, "low": 5.455, "close": 5.464, "volume": 39982.168, "close_time": 1768460399999, "quote_volume": 218800.448102, "trades": 2694, "taker_buy_base": 13620.505, "taker_buy_quote": 74542.362624 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 5.463, "high": 5.506, "low": 5.46, "close": 5.493, "volume": 37258.975, "close_time": 1768463999999, "quote_volume": 204321.190841, "trades": 2569, "taker_buy_base": 15777.193, "taker_buy_quote": 86534.335094 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 5.493, "high": 5.5, "low": 5.48, "close": 5.497, "volume": 37058.168, "close_time": 1768467599999, "quote_volume": 203467.798553, "trades": 2406, "taker_buy_base": 14233.803, "taker_buy_quote": 78153.547529 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 5.497, "high": 5.512, "low": 5.467, "close": 5.501, "volume": 106689.411, "close_time": 1768471199999, "quote_volume": 585888.414971, "trades": 4360, "taker_buy_base": 43546.714, "taker_buy_quote": 239425.328438 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 5.502, "high": 5.512, "low": 5.494, "close": 5.505, "volume": 49478.926, "close_time": 1768474799999, "quote_volume": 272257.315567, "trades": 2578, "taker_buy_base": 18316.381, "taker_buy_quote": 100795.55276 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 5.505, "high": 5.511, "low": 5.449, "close": 5.453, "volume": 56224.47, "close_time": 1768478399999, "quote_volume": 307901.881971, "trades": 2589, "taker_buy_base": 16975.743, "taker_buy_quote": 93049.097426 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.453, "high": 5.49, "low": 5.447, "close": 5.49, "volume": 29626.751, "close_time": 1768481999999, "quote_volume": 161951.832517, "trades": 2084, "taker_buy_base": 12602.583, "taker_buy_quote": 68912.064832 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 5.49, "high": 5.494, "low": 5.465, "close": 5.48, "volume": 70395.944, "close_time": 1768485599999, "quote_volume": 385870.888159, "trades": 1980, "taker_buy_base": 34474.362, "taker_buy_quote": 188992.721964 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 5.48, "high": 5.486, "low": 5.423, "close": 5.451, "volume": 73324.019, "close_time": 1768489199999, "quote_volume": 400044.21187, "trades": 4388, "taker_buy_base": 32469.076, "taker_buy_quote": 177180.581039 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 5.451, "high": 5.461, "low": 5.358, "close": 5.434, "volume": 204529.357, "close_time": 1768492799999, "quote_volume": 1105060.08663, "trades": 8962, "taker_buy_base": 80889.644, "taker_buy_quote": 436826.798573 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.433, "high": 5.442, "low": 5.388, "close": 5.415, "volume": 113753.996, "close_time": 1768496399999, "quote_volume": 615615.548994, "trades": 5782, "taker_buy_base": 45574.615, "taker_buy_quote": 246691.677147 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 5.416, "high": 5.425, "low": 5.377, "close": 5.382, "volume": 64882.663, "close_time": 1768499999999, "quote_volume": 350634.853832, "trades": 4114, "taker_buy_base": 33129.677, "taker_buy_quote": 179040.82512 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 5.382, "high": 5.394, "low": 5.336, "close": 5.349, "volume": 124724.93, "close_time": 1768503599999, "quote_volume": 668067.116106, "trades": 4985, "taker_buy_base": 64162.495, "taker_buy_quote": 343497.655748 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 5.349, "high": 5.363, "low": 5.316, "close": 5.355, "volume": 102881.56, "close_time": 1768507199999, "quote_volume": 548998.177569, "trades": 4929, "taker_buy_base": 56042.722, "taker_buy_quote": 298961.792195 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 5.354, "high": 5.363, "low": 5.325, "close": 5.332, "volume": 53950.838, "close_time": 1768510799999, "quote_volume": 288327.538958, "trades": 2961, "taker_buy_base": 20975.491, "taker_buy_quote": 112080.620373 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 5.333, "high": 5.361, "low": 5.33, "close": 5.353, "volume": 36141.636, "close_time": 1768514399999, "quote_volume": 193303.659045, "trades": 1847, "taker_buy_base": 14310.934, "taker_buy_quote": 76532.300572 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 5.354, "high": 5.376, "low": 5.347, "close": 5.368, "volume": 34795.705, "close_time": 1768517999999, "quote_volume": 186576.26608, "trades": 1881, "taker_buy_base": 12071.708, "taker_buy_quote": 64737.35506 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 5.369, "high": 5.374, "low": 5.358, "close": 5.364, "volume": 42794.148, "close_time": 1768521599999, "quote_volume": 229619.244054, "trades": 1491, "taker_buy_base": 17198.534, "taker_buy_quote": 92277.419993 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.363, "high": 5.385, "low": 5.362, "close": 5.376, "volume": 76646.127, "close_time": 1768525199999, "quote_volume": 411859.643011, "trades": 1469, "taker_buy_base": 26187.093, "taker_buy_quote": 140676.582317 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 5.376, "high": 5.381, "low": 5.361, "close": 5.367, "volume": 29346.893, "close_time": 1768528799999, "quote_volume": 157555.301745, "trades": 1393, "taker_buy_base": 7764.081, "taker_buy_quote": 41686.201694 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 5.367, "high": 5.369, "low": 5.349, "close": 5.364, "volume": 61041.193, "close_time": 1768532399999, "quote_volume": 327175.804442, "trades": 2064, "taker_buy_base": 16065.988, "taker_buy_quote": 86073.333785 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 5.363, "high": 5.374, "low": 5.352, "close": 5.354, "volume": 32600.592, "close_time": 1768535999999, "quote_volume": 174925.911441, "trades": 1140, "taker_buy_base": 14238.107, "taker_buy_quote": 76404.647614 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 5.355, "high": 5.363, "low": 5.313, "close": 5.322, "volume": 42306.793, "close_time": 1768539599999, "quote_volume": 225626.293032, "trades": 2172, "taker_buy_base": 11009.028, "taker_buy_quote": 58689.014255 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 5.322, "high": 5.366, "low": 5.319, "close": 5.353, "volume": 42160.748, "close_time": 1768543199999, "quote_volume": 225125.785584, "trades": 2075, "taker_buy_base": 20047.933, "taker_buy_quote": 107037.230736 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 5.354, "high": 5.364, "low": 5.337, "close": 5.361, "volume": 74785.853, "close_time": 1768546799999, "quote_volume": 400334.784306, "trades": 1690, "taker_buy_base": 15901.921, "taker_buy_quote": 85155.93957 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 5.361, "high": 5.381, "low": 5.348, "close": 5.381, "volume": 57729.271, "close_time": 1768550399999, "quote_volume": 309485.540046, "trades": 1807, "taker_buy_base": 23197.285, "taker_buy_quote": 124347.493302 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.381, "high": 5.432, "low": 5.379, "close": 5.407, "volume": 91595.759, "close_time": 1768553999999, "quote_volume": 495431.90118, "trades": 3544, "taker_buy_base": 45387.46, "taker_buy_quote": 245537.292461 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 5.406, "high": 5.434, "low": 5.4, "close": 5.404, "volume": 82753.606, "close_time": 1768557599999, "quote_volume": 448005.703351, "trades": 2212, "taker_buy_base": 45830.865, "taker_buy_quote": 248177.503604 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 5.405, "high": 5.409, "low": 5.4, "close": 5.403, "volume": 46027.347, "close_time": 1768561199999, "quote_volume": 248600.599538, "trades": 1006, "taker_buy_base": 12423.011, "taker_buy_quote": 67117.078321 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 5.402, "high": 5.407, "low": 5.368, "close": 5.398, "volume": 242602.26, "close_time": 1768564799999, "quote_volume": 1308691.807216, "trades": 3694, "taker_buy_base": 61798.595, "taker_buy_quote": 332801.490573 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.399, "high": 5.408, "low": 5.371, "close": 5.383, "volume": 35482.932, "close_time": 1768568399999, "quote_volume": 191347.642183, "trades": 1798, "taker_buy_base": 23990.406, "taker_buy_quote": 129378.44707 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 5.383, "high": 5.386, "low": 5.366, "close": 5.38, "volume": 32217.521, "close_time": 1768571999999, "quote_volume": 173259.562676, "trades": 1943, "taker_buy_base": 20583.706, "taker_buy_quote": 110685.058668 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 5.379, "high": 5.391, "low": 5.37, "close": 5.373, "volume": 47022.747, "close_time": 1768575599999, "quote_volume": 252902.411704, "trades": 3600, "taker_buy_base": 23146.989, "taker_buy_quote": 124491.139431 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 5.372, "high": 5.388, "low": 5.294, "close": 5.319, "volume": 184678.961, "close_time": 1768579199999, "quote_volume": 982861.084976, "trades": 8780, "taker_buy_base": 90704.664, "taker_buy_quote": 482223.433022 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 5.318, "high": 5.388, "low": 5.31, "close": 5.367, "volume": 69740.412, "close_time": 1768582799999, "quote_volume": 373398.994065, "trades": 3566, "taker_buy_base": 28481.603, "taker_buy_quote": 152427.8584 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 5.368, "high": 5.37, "low": 5.346, "close": 5.368, "volume": 42751.261, "close_time": 1768586399999, "quote_volume": 229135.148462, "trades": 1948, "taker_buy_base": 20826.38, "taker_buy_quote": 111618.527614 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 5.368, "high": 5.373, "low": 5.337, "close": 5.338, "volume": 25509.833, "close_time": 1768589999999, "quote_volume": 136705.050847, "trades": 1785, "taker_buy_base": 13043.917, "taker_buy_quote": 69902.101044 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 5.338, "high": 5.356, "low": 5.322, "close": 5.351, "volume": 26920.499, "close_time": 1768593599999, "quote_volume": 143743.216965, "trades": 1680, "taker_buy_base": 13288.507, "taker_buy_quote": 70921.531428 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 5.352, "high": 5.407, "low": 5.327, "close": 5.4, "volume": 60899.223, "close_time": 1768597199999, "quote_volume": 326937.987693, "trades": 2733, "taker_buy_base": 36909.292, "taker_buy_quote": 198575.565314 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 5.401, "high": 5.41, "low": 5.382, "close": 5.384, "volume": 38256.51, "close_time": 1768600799999, "quote_volume": 206550.771491, "trades": 1828, "taker_buy_base": 25312.448, "taker_buy_quote": 136668.016835 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 5.384, "high": 5.398, "low": 5.364, "close": 5.398, "volume": 59244.056, "close_time": 1768604399999, "quote_volume": 318598.928202, "trades": 2398, "taker_buy_base": 36171.608, "taker_buy_quote": 194506.581619 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 5.397, "high": 5.406, "low": 5.384, "close": 5.386, "volume": 24838.776, "close_time": 1768607999999, "quote_volume": 133974.887752, "trades": 1487, "taker_buy_base": 14325.802, "taker_buy_quote": 77264.882359 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.387, "high": 5.39, "low": 5.371, "close": 5.382, "volume": 98869.345, "close_time": 1768611599999, "quote_volume": 531448.597536, "trades": 1963, "taker_buy_base": 41028.999, "taker_buy_quote": 220563.127944 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 5.381, "high": 5.406, "low": 5.379, "close": 5.383, "volume": 46472.988, "close_time": 1768615199999, "quote_volume": 250544.163798, "trades": 1635, "taker_buy_base": 25043.312, "taker_buy_quote": 135003.919936 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 5.383, "high": 5.383, "low": 5.363, "close": 5.382, "volume": 30774.076, "close_time": 1768618799999, "quote_volume": 165361.972214, "trades": 1285, "taker_buy_base": 8193.922, "taker_buy_quote": 44018.40083 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 5.382, "high": 5.39, "low": 5.373, "close": 5.378, "volume": 17209.373, "close_time": 1768622399999, "quote_volume": 92625.069191, "trades": 933, "taker_buy_base": 8224.04, "taker_buy_quote": 44265.276377 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.378, "high": 5.384, "low": 5.366, "close": 5.379, "volume": 13265.408, "close_time": 1768625999999, "quote_volume": 71293.384972, "trades": 1005, "taker_buy_base": 5987.92, "taker_buy_quote": 32181.373472 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 5.38, "high": 5.387, "low": 5.37, "close": 5.37, "volume": 15194.093, "close_time": 1768629599999, "quote_volume": 81763.182954, "trades": 1027, "taker_buy_base": 7318.575, "taker_buy_quote": 39372.025132 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 5.37, "high": 5.383, "low": 5.363, "close": 5.378, "volume": 14193.447, "close_time": 1768633199999, "quote_volume": 76264.404026, "trades": 878, "taker_buy_base": 8066.577, "taker_buy_quote": 43331.989742 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 5.378, "high": 5.387, "low": 5.367, "close": 5.379, "volume": 18911.982, "close_time": 1768636799999, "quote_volume": 101666.878302, "trades": 806, "taker_buy_base": 6602.427, "taker_buy_quote": 35496.357704 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.379, "high": 5.39, "low": 5.374, "close": 5.379, "volume": 35229.89, "close_time": 1768640399999, "quote_volume": 189653.400722, "trades": 1352, "taker_buy_base": 15403.502, "taker_buy_quote": 82924.02001 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 5.379, "high": 5.386, "low": 5.366, "close": 5.373, "volume": 18344.861, "close_time": 1768643999999, "quote_volume": 98575.120365, "trades": 1129, "taker_buy_base": 9298.434, "taker_buy_quote": 49954.759889 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 5.374, "high": 5.386, "low": 5.363, "close": 5.373, "volume": 22339.999, "close_time": 1768647599999, "quote_volume": 120050.930683, "trades": 1188, "taker_buy_base": 12125.637, "taker_buy_quote": 65149.83879 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 5.372, "high": 5.389, "low": 5.362, "close": 5.366, "volume": 26572.217, "close_time": 1768651199999, "quote_volume": 142808.99718, "trades": 1283, "taker_buy_base": 12003.762, "taker_buy_quote": 64515.122903 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.366, "high": 5.38, "low": 5.364, "close": 5.367, "volume": 31149.453, "close_time": 1768654799999, "quote_volume": 167347.291874, "trades": 1461, "taker_buy_base": 16094.543, "taker_buy_quote": 86480.706795 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 5.367, "high": 5.39, "low": 5.364, "close": 5.389, "volume": 44457.199, "close_time": 1768658399999, "quote_volume": 239102.07059, "trades": 1868, "taker_buy_base": 29937.701, "taker_buy_quote": 161036.21119 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 5.388, "high": 5.434, "low": 5.38, "close": 5.424, "volume": 76436.966, "close_time": 1768661999999, "quote_volume": 413781.151783, "trades": 3087, "taker_buy_base": 45999.639, "taker_buy_quote": 249039.045414 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 5.425, "high": 5.468, "low": 5.42, "close": 5.457, "volume": 109945.131, "close_time": 1768665599999, "quote_volume": 598814.787954, "trades": 5330, "taker_buy_base": 63008.391, "taker_buy_quote": 343167.643559 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.457, "high": 5.459, "low": 5.39, "close": 5.401, "volume": 60151.327, "close_time": 1768669199999, "quote_volume": 326067.137372, "trades": 3135, "taker_buy_base": 24376.568, "taker_buy_quote": 132123.82091 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 5.401, "high": 5.417, "low": 5.395, "close": 5.408, "volume": 55893.621, "close_time": 1768672799999, "quote_volume": 302032.143488, "trades": 1718, "taker_buy_base": 26949.575, "taker_buy_quote": 145623.801229 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 5.409, "high": 5.416, "low": 5.348, "close": 5.373, "volume": 237461.373, "close_time": 1768676399999, "quote_volume": 1276753.886702, "trades": 6794, "taker_buy_base": 123184.667, "taker_buy_quote": 662623.782686 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 5.373, "high": 5.374, "low": 5.352, "close": 5.357, "volume": 54820.323, "close_time": 1768679999999, "quote_volume": 293910.720385, "trades": 1879, "taker_buy_base": 19643.942, "taker_buy_quote": 105327.972187 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.356, "high": 5.365, "low": 5.344, "close": 5.355, "volume": 35341.743, "close_time": 1768683599999, "quote_volume": 189205.101926, "trades": 1415, "taker_buy_base": 15352.403, "taker_buy_quote": 82188.526271 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 5.354, "high": 5.354, "low": 5.336, "close": 5.354, "volume": 40184.889, "close_time": 1768687199999, "quote_volume": 214733.284247, "trades": 1740, "taker_buy_base": 18671.942, "taker_buy_quote": 99789.318072 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 5.354, "high": 5.36, "low": 5.268, "close": 5.308, "volume": 264340.785, "close_time": 1768690799999, "quote_volume": 1401425.768131, "trades": 6751, "taker_buy_base": 169186.585, "taker_buy_quote": 897021.135496 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 5.308, "high": 5.319, "low": 5.296, "close": 5.318, "volume": 42163.388, "close_time": 1768694399999, "quote_volume": 223697.79142, "trades": 2001, "taker_buy_base": 21534.634, "taker_buy_quote": 114237.059757 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.318, "high": 5.34, "low": 5.306, "close": 5.317, "volume": 49588.009, "close_time": 1768697999999, "quote_volume": 263693.742056, "trades": 2627, "taker_buy_base": 15831.731, "taker_buy_quote": 84208.241679 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 5.317, "high": 5.321, "low": 5.282, "close": 5.289, "volume": 62367.081, "close_time": 1768701599999, "quote_volume": 330221.636383, "trades": 2938, "taker_buy_base": 20646.595, "taker_buy_quote": 109281.816941 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 5.29, "high": 5.305, "low": 5.278, "close": 5.288, "volume": 55688.41, "close_time": 1768705199999, "quote_volume": 294482.084615, "trades": 1945, "taker_buy_base": 20858.335, "taker_buy_quote": 110270.197856 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 5.289, "high": 5.306, "low": 5.284, "close": 5.292, "volume": 25477.9, "close_time": 1768708799999, "quote_volume": 134800.935778, "trades": 1099, "taker_buy_base": 14827.754, "taker_buy_quote": 78429.772167 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 5.292, "high": 5.292, "low": 5.271, "close": 5.287, "volume": 33154.855, "close_time": 1768712399999, "quote_volume": 175141.101238, "trades": 1282, "taker_buy_base": 14842.899, "taker_buy_quote": 78404.219869 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 5.287, "high": 5.294, "low": 5.28, "close": 5.284, "volume": 52910.163, "close_time": 1768715999999, "quote_volume": 279696.059658, "trades": 1445, "taker_buy_base": 25402.147, "taker_buy_quote": 134325.669128 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 5.284, "high": 5.293, "low": 5.28, "close": 5.283, "volume": 22344.967, "close_time": 1768719599999, "quote_volume": 118144.425597, "trades": 1163, "taker_buy_base": 4411.032, "taker_buy_quote": 23322.508308 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 5.282, "high": 5.282, "low": 5.258, "close": 5.265, "volume": 48575.182, "close_time": 1768723199999, "quote_volume": 255852.932953, "trades": 1506, "taker_buy_base": 18942.45, "taker_buy_quote": 99754.152831 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 5.264, "high": 5.275, "low": 5.252, "close": 5.26, "volume": 36428.128, "close_time": 1768726799999, "quote_volume": 191773.603844, "trades": 2049, "taker_buy_base": 13045.673, "taker_buy_quote": 68638.565283 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 5.26, "high": 5.27, "low": 5.252, "close": 5.266, "volume": 34862.008, "close_time": 1768730399999, "quote_volume": 183388.635091, "trades": 1767, "taker_buy_base": 21032.477, "taker_buy_quote": 110628.919714 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 5.265, "high": 5.285, "low": 5.254, "close": 5.28, "volume": 42824.137, "close_time": 1768733999999, "quote_volume": 225534.681971, "trades": 2086, "taker_buy_base": 25194.445, "taker_buy_quote": 132623.526916 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 5.279, "high": 5.283, "low": 5.227, "close": 5.232, "volume": 127186.371, "close_time": 1768737599999, "quote_volume": 667633.130388, "trades": 4744, "taker_buy_base": 82332.815, "taker_buy_quote": 431814.522775 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 5.233, "high": 5.25, "low": 5.224, "close": 5.239, "volume": 61308.658, "close_time": 1768741199999, "quote_volume": 321193.824, "trades": 3177, "taker_buy_base": 27985.591, "taker_buy_quote": 146534.882578 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 5.239, "high": 5.241, "low": 5.208, "close": 5.209, "volume": 439138.882, "close_time": 1768744799999, "quote_volume": 2295620.202576, "trades": 7731, "taker_buy_base": 250191.158, "taker_buy_quote": 1307851.16253 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 5.21, "high": 5.217, "low": 5.152, "close": 5.156, "volume": 361125.174, "close_time": 1768748399999, "quote_volume": 1873395.033248, "trades": 10700, "taker_buy_base": 213942.016, "taker_buy_quote": 1109680.727799 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 5.155, "high": 5.187, "low": 5.135, "close": 5.184, "volume": 342994.09, "close_time": 1768751999999, "quote_volume": 1771005.722615, "trades": 8828, "taker_buy_base": 206658.936, "taker_buy_quote": 1066885.561861 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 5.184, "high": 5.202, "low": 5.16, "close": 5.166, "volume": 160553.052, "close_time": 1768755599999, "quote_volume": 832812.53279, "trades": 3415, "taker_buy_base": 82511.844, "taker_buy_quote": 428050.238068 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 5.166, "high": 5.179, "low": 5.15, "close": 5.177, "volume": 180027.416, "close_time": 1768759199999, "quote_volume": 929334.656679, "trades": 3630, "taker_buy_base": 91908.757, "taker_buy_quote": 474321.336485 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 5.176, "high": 5.21, "low": 5.169, "close": 5.187, "volume": 109054.147, "close_time": 1768762799999, "quote_volume": 566008.314632, "trades": 3514, "taker_buy_base": 51151.304, "taker_buy_quote": 265648.800434 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 5.186, "high": 5.207, "low": 5.171, "close": 5.179, "volume": 48594.301, "close_time": 1768766399999, "quote_volume": 252235.485017, "trades": 2208, "taker_buy_base": 23587.558, "taker_buy_quote": 122414.539513 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 5.179, "high": 5.196, "low": 5.173, "close": 5.188, "volume": 31817.23, "close_time": 1768769999999, "quote_volume": 164917.227135, "trades": 1738, "taker_buy_base": 14611.656, "taker_buy_quote": 75741.80905 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 5.189, "high": 5.199, "low": 5.189, "close": 5.194, "volume": 27574.407, "close_time": 1768773599999, "quote_volume": 143199.428003, "trades": 1370, "taker_buy_base": 10993.456, "taker_buy_quote": 57099.84538 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 5.194, "high": 5.2, "low": 5.19, "close": 5.197, "volume": 23643.185, "close_time": 1768777199999, "quote_volume": 122832.077465, "trades": 1273, "taker_buy_base": 11154.899, "taker_buy_quote": 57958.130415 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 5.196, "high": 5.197, "low": 5.055, "close": 5.088, "volume": 480008.795, "close_time": 1768780799999, "quote_volume": 2457777.018081, "trades": 16697, "taker_buy_base": 223410.648, "taker_buy_quote": 1140591.474763 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 5.088, "high": 5.088, "low": 4.618, "close": 4.963, "volume": 2365385.078, "close_time": 1768784399999, "quote_volume": 11656891.689803, "trades": 101788, "taker_buy_base": 1117731.245, "taker_buy_quote": 5514364.705521 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 4.962, "high": 4.975, "low": 4.932, "close": 4.961, "volume": 165236.419, "close_time": 1768787999999, "quote_volume": 818917.34426, "trades": 6480, "taker_buy_base": 94390.735, "taker_buy_quote": 467688.609604 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 4.96, "high": 4.983, "low": 4.938, "close": 4.961, "volume": 137932.918, "close_time": 1768791599999, "quote_volume": 684447.363209, "trades": 3490, "taker_buy_base": 58685.879, "taker_buy_quote": 291338.26681 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 4.96, "high": 4.969, "low": 4.941, "close": 4.956, "volume": 128504.014, "close_time": 1768795199999, "quote_volume": 636699.338394, "trades": 2890, "taker_buy_base": 66607.047, "taker_buy_quote": 330063.140338 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 4.956, "high": 4.967, "low": 4.929, "close": 4.929, "volume": 57492.692, "close_time": 1768798799999, "quote_volume": 284577.10203, "trades": 2396, "taker_buy_base": 20436.33, "taker_buy_quote": 101186.244051 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 4.93, "high": 4.961, "low": 4.93, "close": 4.944, "volume": 69162.685, "close_time": 1768802399999, "quote_volume": 342256.577561, "trades": 2668, "taker_buy_base": 28941.942, "taker_buy_quote": 143206.635861 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 4.945, "high": 4.966, "low": 4.935, "close": 4.955, "volume": 54653.475, "close_time": 1768805999999, "quote_volume": 270444.376845, "trades": 2134, "taker_buy_base": 21454.009, "taker_buy_quote": 106219.927352 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 4.956, "high": 4.976, "low": 4.952, "close": 4.972, "volume": 40838.417, "close_time": 1768809599999, "quote_volume": 202579.419164, "trades": 1533, "taker_buy_base": 23879.021, "taker_buy_quote": 118453.082885 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.971, "high": 4.999, "low": 4.961, "close": 4.977, "volume": 178054.967, "close_time": 1768813199999, "quote_volume": 886721.142891, "trades": 4575, "taker_buy_base": 137758.795, "taker_buy_quote": 686187.028809 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 4.976, "high": 4.977, "low": 4.96, "close": 4.969, "volume": 44841.498, "close_time": 1768816799999, "quote_volume": 222821.683226, "trades": 1543, "taker_buy_base": 21196.704, "taker_buy_quote": 105342.68648 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 4.97, "high": 4.986, "low": 4.963, "close": 4.978, "volume": 32205.101, "close_time": 1768820399999, "quote_volume": 160234.636509, "trades": 1600, "taker_buy_base": 19382.663, "taker_buy_quote": 96438.322065 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 4.978, "high": 4.991, "low": 4.964, "close": 4.967, "volume": 23068.079, "close_time": 1768823999999, "quote_volume": 114866.857678, "trades": 1485, "taker_buy_base": 11915.385, "taker_buy_quote": 59335.822375 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.967, "high": 4.971, "low": 4.953, "close": 4.957, "volume": 22424.762, "close_time": 1768827599999, "quote_volume": 111295.822306, "trades": 1412, "taker_buy_base": 7641.72, "taker_buy_quote": 37925.929604 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 4.958, "high": 4.97, "low": 4.953, "close": 4.958, "volume": 41602.029, "close_time": 1768831199999, "quote_volume": 206515.178463, "trades": 1504, "taker_buy_base": 13169.622, "taker_buy_quote": 65359.916084 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 4.958, "high": 5.016, "low": 4.956, "close": 5.009, "volume": 291458.957, "close_time": 1768834799999, "quote_volume": 1455422.269356, "trades": 4907, "taker_buy_base": 150817.029, "taker_buy_quote": 752994.65363 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 5.009, "high": 5.019, "low": 4.978, "close": 4.981, "volume": 79491.174, "close_time": 1768838399999, "quote_volume": 396837.607025, "trades": 2219, "taker_buy_base": 42541.047, "taker_buy_quote": 212489.719068 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 4.98, "high": 5.02, "low": 4.979, "close": 5.011, "volume": 56124.551, "close_time": 1768841999999, "quote_volume": 280784.749082, "trades": 2584, "taker_buy_base": 35897.333, "taker_buy_quote": 179561.800343 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 5.01, "high": 5.011, "low": 4.977, "close": 4.995, "volume": 42267.075, "close_time": 1768845599999, "quote_volume": 210882.445716, "trades": 1789, "taker_buy_base": 20754.652, "taker_buy_quote": 103581.444214 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 4.996, "high": 5.003, "low": 4.992, "close": 5.0, "volume": 11444.319, "close_time": 1768849199999, "quote_volume": 57192.172713, "trades": 938, "taker_buy_base": 5096.228, "taker_buy_quote": 25466.829481 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 5.0, "high": 5.028, "low": 5.0, "close": 5.021, "volume": 17949.434, "close_time": 1768852799999, "quote_volume": 90080.175378, "trades": 1210, "taker_buy_base": 10928.024, "taker_buy_quote": 54830.547328 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 5.022, "high": 5.033, "low": 5.017, "close": 5.023, "volume": 24228.578, "close_time": 1768856399999, "quote_volume": 121751.308174, "trades": 1425, "taker_buy_base": 14052.159, "taker_buy_quote": 70613.004732 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 5.022, "high": 5.027, "low": 4.991, "close": 4.994, "volume": 18700.915, "close_time": 1768859999999, "quote_volume": 93568.287366, "trades": 989, "taker_buy_base": 5728.316, "taker_buy_quote": 28674.272317 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 4.994, "high": 5.002, "low": 4.973, "close": 4.975, "volume": 31388.124, "close_time": 1768863599999, "quote_volume": 156519.773544, "trades": 1807, "taker_buy_base": 13217.477, "taker_buy_quote": 65932.457759 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 4.975, "high": 5.018, "low": 4.975, "close": 5.013, "volume": 26598.78, "close_time": 1768867199999, "quote_volume": 133074.205593, "trades": 1866, "taker_buy_base": 13346.963, "taker_buy_quote": 66801.766962 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 5.014, "high": 5.018, "low": 4.991, "close": 4.994, "volume": 40883.394, "close_time": 1768870799999, "quote_volume": 204619.367707, "trades": 1722, "taker_buy_base": 20451.884, "taker_buy_quote": 102365.824749 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 4.994, "high": 5.005, "low": 4.979, "close": 4.991, "volume": 11701.406, "close_time": 1768874399999, "quote_volume": 58423.025847, "trades": 1027, "taker_buy_base": 5646.758, "taker_buy_quote": 28195.809046 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 4.992, "high": 5.001, "low": 4.976, "close": 4.996, "volume": 30051.148, "close_time": 1768877999999, "quote_volume": 149941.337586, "trades": 1566, "taker_buy_base": 13758.748, "taker_buy_quote": 68654.984734 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 4.996, "high": 5.007, "low": 4.98, "close": 4.998, "volume": 29123.161, "close_time": 1768881599999, "quote_volume": 145351.337089, "trades": 1385, "taker_buy_base": 18465.69, "taker_buy_quote": 92168.054079 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 4.998, "high": 5.008, "low": 4.979, "close": 4.983, "volume": 30240.939, "close_time": 1768885199999, "quote_volume": 151185.952509, "trades": 1252, "taker_buy_base": 9994.97, "taker_buy_quote": 49984.62965 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 4.984, "high": 5.019, "low": 4.976, "close": 5.006, "volume": 71752.003, "close_time": 1768888799999, "quote_volume": 358484.303765, "trades": 2448, "taker_buy_base": 47283.646, "taker_buy_quote": 236207.691377 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 5.006, "high": 5.007, "low": 4.972, "close": 4.981, "volume": 115168.477, "close_time": 1768892399999, "quote_volume": 574447.312115, "trades": 3380, "taker_buy_base": 45464.408, "taker_buy_quote": 226839.466723 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 4.981, "high": 4.994, "low": 4.951, "close": 4.96, "volume": 91982.746, "close_time": 1768895999999, "quote_volume": 457245.116168, "trades": 3098, "taker_buy_base": 48141.478, "taker_buy_quote": 239357.175943 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 4.959, "high": 4.96, "low": 4.914, "close": 4.936, "volume": 135126.836, "close_time": 1768899599999, "quote_volume": 666571.958872, "trades": 4929, "taker_buy_base": 53121.889, "taker_buy_quote": 261921.587874 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 4.936, "high": 4.944, "low": 4.926, "close": 4.938, "volume": 60369.553, "close_time": 1768903199999, "quote_volume": 297847.442289, "trades": 1791, "taker_buy_base": 33271.111, "taker_buy_quote": 164143.740294 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 4.937, "high": 4.964, "low": 4.935, "close": 4.942, "volume": 26178.706, "close_time": 1768906799999, "quote_volume": 129561.413714, "trades": 1311, "taker_buy_base": 12058.146, "taker_buy_quote": 59671.941246 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 4.942, "high": 4.953, "low": 4.923, "close": 4.925, "volume": 21044.966, "close_time": 1768910399999, "quote_volume": 103917.758602, "trades": 1334, "taker_buy_base": 7123.83, "taker_buy_quote": 35187.869623 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 4.926, "high": 4.95, "low": 4.921, "close": 4.933, "volume": 60438.647, "close_time": 1768913999999, "quote_volume": 298323.54148, "trades": 1553, "taker_buy_base": 37015.514, "taker_buy_quote": 182782.473434 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 4.933, "high": 4.933, "low": 4.902, "close": 4.907, "volume": 74420.625, "close_time": 1768917599999, "quote_volume": 365668.974607, "trades": 2729, "taker_buy_base": 39005.069, "taker_buy_quote": 191630.585389 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 4.907, "high": 4.977, "low": 4.907, "close": 4.95, "volume": 125341.798, "close_time": 1768921199999, "quote_volume": 619657.733748, "trades": 5495, "taker_buy_base": 72628.189, "taker_buy_quote": 359231.722408 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 4.951, "high": 4.955, "low": 4.9, "close": 4.938, "volume": 84321.148, "close_time": 1768924799999, "quote_volume": 415429.151192, "trades": 4908, "taker_buy_base": 45226.397, "taker_buy_quote": 222832.304454 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 4.939, "high": 4.949, "low": 4.862, "close": 4.886, "volume": 127016.94, "close_time": 1768928399999, "quote_volume": 622628.178379, "trades": 3745, "taker_buy_base": 53931.548, "taker_buy_quote": 264102.308419 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 4.885, "high": 4.906, "low": 4.838, "close": 4.857, "volume": 108765.055, "close_time": 1768931999999, "quote_volume": 529599.87194, "trades": 4211, "taker_buy_base": 53627.308, "taker_buy_quote": 261067.950944 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 4.858, "high": 4.867, "low": 4.828, "close": 4.847, "volume": 90919.44, "close_time": 1768935599999, "quote_volume": 440510.689759, "trades": 2887, "taker_buy_base": 47741.69, "taker_buy_quote": 231274.813788 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 4.847, "high": 4.867, "low": 4.842, "close": 4.861, "volume": 46235.067, "close_time": 1768939199999, "quote_volume": 224544.096314, "trades": 2792, "taker_buy_base": 17471.409, "taker_buy_quote": 84842.209597 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 4.86, "high": 4.881, "low": 4.849, "close": 4.861, "volume": 43591.602, "close_time": 1768942799999, "quote_volume": 212095.4417, "trades": 2247, "taker_buy_base": 22194.045, "taker_buy_quote": 107967.745645 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 4.861, "high": 4.864, "low": 4.833, "close": 4.841, "volume": 55562.505, "close_time": 1768946399999, "quote_volume": 269095.678899, "trades": 2118, "taker_buy_base": 23873.411, "taker_buy_quote": 115609.199732 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 4.841, "high": 4.845, "low": 4.781, "close": 4.831, "volume": 121827.201, "close_time": 1768949999999, "quote_volume": 586636.455626, "trades": 5377, "taker_buy_base": 60462.828, "taker_buy_quote": 291085.561829 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 4.83, "high": 4.84, "low": 4.814, "close": 4.834, "volume": 36855.558, "close_time": 1768953599999, "quote_volume": 177969.149662, "trades": 2250, "taker_buy_base": 15343.707, "taker_buy_quote": 74094.15487 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.835, "high": 4.9, "low": 4.834, "close": 4.9, "volume": 64235.602, "close_time": 1768957199999, "quote_volume": 312695.253293, "trades": 3118, "taker_buy_base": 36621.905, "taker_buy_quote": 178359.625385 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 4.899, "high": 4.92, "low": 4.896, "close": 4.902, "volume": 59026.81, "close_time": 1768960799999, "quote_volume": 289647.312567, "trades": 2949, "taker_buy_base": 25342.94, "taker_buy_quote": 124370.255414 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 4.902, "high": 4.921, "low": 4.896, "close": 4.906, "volume": 47923.89, "close_time": 1768964399999, "quote_volume": 235284.902054, "trades": 2153, "taker_buy_base": 28970.337, "taker_buy_quote": 142249.636277 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 4.906, "high": 4.917, "low": 4.891, "close": 4.896, "volume": 30587.205, "close_time": 1768967999999, "quote_volume": 150022.981774, "trades": 1713, "taker_buy_base": 16305.803, "taker_buy_quote": 79942.963984 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 4.895, "high": 4.941, "low": 4.893, "close": 4.933, "volume": 27092.72, "close_time": 1768971599999, "quote_volume": 133227.395095, "trades": 1513, "taker_buy_base": 15266.067, "taker_buy_quote": 75028.152488 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 4.932, "high": 4.947, "low": 4.917, "close": 4.931, "volume": 78249.553, "close_time": 1768975199999, "quote_volume": 386195.427454, "trades": 2521, "taker_buy_base": 39988.1, "taker_buy_quote": 197347.897435 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 4.931, "high": 4.945, "low": 4.912, "close": 4.932, "volume": 25630.201, "close_time": 1768978799999, "quote_volume": 126303.328466, "trades": 1230, "taker_buy_base": 15416.395, "taker_buy_quote": 75957.017302 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 4.932, "high": 4.941, "low": 4.918, "close": 4.932, "volume": 26633.135, "close_time": 1768982399999, "quote_volume": 131303.365094, "trades": 1511, "taker_buy_base": 12250.141, "taker_buy_quote": 60392.237864 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 4.931, "high": 4.946, "low": 4.907, "close": 4.92, "volume": 34824.057, "close_time": 1768985999999, "quote_volume": 171561.34277, "trades": 1980, "taker_buy_base": 14232.211, "taker_buy_quote": 70100.240267 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 4.918, "high": 4.919, "low": 4.902, "close": 4.91, "volume": 44162.951, "close_time": 1768989599999, "quote_volume": 216854.238846, "trades": 1668, "taker_buy_base": 16702.216, "taker_buy_quote": 82003.384417 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 4.91, "high": 4.925, "low": 4.906, "close": 4.907, "volume": 23468.099, "close_time": 1768993199999, "quote_volume": 115335.984649, "trades": 1490, "taker_buy_base": 11550.297, "taker_buy_quote": 56760.121502 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 4.908, "high": 4.918, "low": 4.854, "close": 4.861, "volume": 289836.581, "close_time": 1768996799999, "quote_volume": 1415080.161284, "trades": 4545, "taker_buy_base": 120017.384, "taker_buy_quote": 585778.545751 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.861, "high": 4.88, "low": 4.833, "close": 4.88, "volume": 88412.958, "close_time": 1769000399999, "quote_volume": 429371.111807, "trades": 4264, "taker_buy_base": 41377.132, "taker_buy_quote": 200911.465005 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 4.88, "high": 4.888, "low": 4.85, "close": 4.859, "volume": 44421.611, "close_time": 1769003999999, "quote_volume": 216280.049719, "trades": 2347, "taker_buy_base": 17693.939, "taker_buy_quote": 86147.59184 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 4.858, "high": 4.939, "low": 4.857, "close": 4.931, "volume": 147855.486, "close_time": 1769007599999, "quote_volume": 725641.954798, "trades": 10244, "taker_buy_base": 81536.775, "taker_buy_quote": 400211.534906 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 4.93, "high": 4.947, "low": 4.906, "close": 4.941, "volume": 96069.289, "close_time": 1769011199999, "quote_volume": 473593.122004, "trades": 5011, "taker_buy_base": 49893.127, "taker_buy_quote": 246040.954657 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 4.942, "high": 4.944, "low": 4.824, "close": 4.831, "volume": 168898.922, "close_time": 1769014799999, "quote_volume": 824518.912787, "trades": 8075, "taker_buy_base": 76807.358, "taker_buy_quote": 374811.898623 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 4.831, "high": 4.862, "low": 4.805, "close": 4.845, "volume": 198148.57, "close_time": 1769018399999, "quote_volume": 957270.829783, "trades": 11150, "taker_buy_base": 74717.041, "taker_buy_quote": 360891.395157 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 4.844, "high": 4.87, "low": 4.828, "close": 4.859, "volume": 76190.956, "close_time": 1769021999999, "quote_volume": 369724.707975, "trades": 4231, "taker_buy_base": 37520.148, "taker_buy_quote": 182131.704419 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 4.86, "high": 4.946, "low": 4.844, "close": 4.934, "volume": 171185.57, "close_time": 1769025599999, "quote_volume": 839314.443955, "trades": 12398, "taker_buy_base": 99322.222, "taker_buy_quote": 487121.27796 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 4.935, "high": 4.946, "low": 4.905, "close": 4.941, "volume": 83671.387, "close_time": 1769029199999, "quote_volume": 412009.599244, "trades": 4473, "taker_buy_base": 50023.551, "taker_buy_quote": 246393.182398 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 4.941, "high": 4.977, "low": 4.932, "close": 4.966, "volume": 170189.972, "close_time": 1769032799999, "quote_volume": 844640.374824, "trades": 6750, "taker_buy_base": 104390.099, "taker_buy_quote": 518166.660624 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 4.967, "high": 4.997, "low": 4.946, "close": 4.959, "volume": 112617.139, "close_time": 1769036399999, "quote_volume": 559544.907125, "trades": 4242, "taker_buy_base": 60273.852, "taker_buy_quote": 299353.78922 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 4.958, "high": 4.967, "low": 4.929, "close": 4.939, "volume": 74873.126, "close_time": 1769039999999, "quote_volume": 370802.583263, "trades": 4455, "taker_buy_base": 37585.67, "taker_buy_quote": 186162.651367 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.939, "high": 4.979, "low": 4.939, "close": 4.966, "volume": 65927.427, "close_time": 1769043599999, "quote_volume": 327375.712985, "trades": 2624, "taker_buy_base": 42744.301, "taker_buy_quote": 212274.337198 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 4.966, "high": 4.972, "low": 4.957, "close": 4.963, "volume": 54909.359, "close_time": 1769047199999, "quote_volume": 272551.474645, "trades": 1881, "taker_buy_base": 33404.324, "taker_buy_quote": 165807.04047 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 4.964, "high": 4.974, "low": 4.949, "close": 4.956, "volume": 66068.65, "close_time": 1769050799999, "quote_volume": 327907.039894, "trades": 2269, "taker_buy_base": 40366.272, "taker_buy_quote": 200374.011659 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 4.956, "high": 4.963, "low": 4.934, "close": 4.939, "volume": 41795.184, "close_time": 1769054399999, "quote_volume": 206613.026743, "trades": 2048, "taker_buy_base": 21789.56, "taker_buy_quote": 107709.13407 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 4.938, "high": 4.944, "low": 4.931, "close": 4.933, "volume": 30578.772, "close_time": 1769057999999, "quote_volume": 150956.870046, "trades": 1344, "taker_buy_base": 12506.848, "taker_buy_quote": 61742.041992 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 4.934, "high": 4.936, "low": 4.907, "close": 4.91, "volume": 61798.169, "close_time": 1769061599999, "quote_volume": 304171.337795, "trades": 1762, "taker_buy_base": 29726.782, "taker_buy_quote": 146252.151522 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 4.911, "high": 4.926, "low": 4.903, "close": 4.913, "volume": 55352.247, "close_time": 1769065199999, "quote_volume": 271819.717372, "trades": 1862, "taker_buy_base": 31263.632, "taker_buy_quote": 153506.3863 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 4.913, "high": 4.914, "low": 4.88, "close": 4.882, "volume": 67223.061, "close_time": 1769068799999, "quote_volume": 328572.270165, "trades": 2427, "taker_buy_base": 36964.846, "taker_buy_quote": 180596.408059 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 4.882, "high": 4.889, "low": 4.865, "close": 4.88, "volume": 55534.555, "close_time": 1769072399999, "quote_volume": 270908.746379, "trades": 2165, "taker_buy_base": 42373.245, "taker_buy_quote": 206717.836794 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 4.879, "high": 4.894, "low": 4.867, "close": 4.89, "volume": 107310.756, "close_time": 1769075999999, "quote_volume": 523499.575979, "trades": 3196, "taker_buy_base": 71974.85, "taker_buy_quote": 351103.204541 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 4.89, "high": 4.891, "low": 4.877, "close": 4.886, "volume": 32718.562, "close_time": 1769079599999, "quote_volume": 159808.554067, "trades": 1485, "taker_buy_base": 17363.443, "taker_buy_quote": 84808.532722 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 4.886, "high": 4.886, "low": 4.86, "close": 4.863, "volume": 43727.966, "close_time": 1769083199999, "quote_volume": 212940.503205, "trades": 1947, "taker_buy_base": 18481.219, "taker_buy_quote": 89966.923026 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 4.863, "high": 4.87, "low": 4.857, "close": 4.86, "volume": 42216.86, "close_time": 1769086799999, "quote_volume": 205228.100973, "trades": 1301, "taker_buy_base": 22320.151, "taker_buy_quote": 108509.015906 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 4.859, "high": 4.888, "low": 4.856, "close": 4.868, "volume": 47429.009, "close_time": 1769090399999, "quote_volume": 230871.609758, "trades": 2966, "taker_buy_base": 23974.777, "taker_buy_quote": 116697.487699 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 4.869, "high": 4.869, "low": 4.829, "close": 4.841, "volume": 69591.589, "close_time": 1769093999999, "quote_volume": 337317.258937, "trades": 4694, "taker_buy_base": 29549.744, "taker_buy_quote": 143219.271171 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 4.841, "high": 4.876, "low": 4.829, "close": 4.86, "volume": 69717.44, "close_time": 1769097599999, "quote_volume": 337818.914328, "trades": 5517, "taker_buy_base": 40241.677, "taker_buy_quote": 195019.25098 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.861, "high": 4.896, "low": 4.854, "close": 4.88, "volume": 71119.894, "close_time": 1769101199999, "quote_volume": 346458.473936, "trades": 2883, "taker_buy_base": 37873.101, "taker_buy_quote": 184497.889606 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 4.881, "high": 4.903, "low": 4.874, "close": 4.902, "volume": 34265.222, "close_time": 1769104799999, "quote_volume": 167485.694632, "trades": 1922, "taker_buy_base": 17305.251, "taker_buy_quote": 84557.726024 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 4.901, "high": 4.903, "low": 4.871, "close": 4.872, "volume": 31629.858, "close_time": 1769108399999, "quote_volume": 154749.236047, "trades": 1676, "taker_buy_base": 15978.85, "taker_buy_quote": 78172.645767 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 4.872, "high": 4.896, "low": 4.868, "close": 4.882, "volume": 37693.975, "close_time": 1769111999999, "quote_volume": 184051.320749, "trades": 1663, "taker_buy_base": 18784.071, "taker_buy_quote": 91732.44139 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.881, "high": 4.888, "low": 4.846, "close": 4.855, "volume": 59160.827, "close_time": 1769115599999, "quote_volume": 287662.978458, "trades": 2246, "taker_buy_base": 29360.569, "taker_buy_quote": 142755.753474 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 4.855, "high": 4.866, "low": 4.85, "close": 4.859, "volume": 25123.219, "close_time": 1769119199999, "quote_volume": 122025.540063, "trades": 1223, "taker_buy_base": 15706.565, "taker_buy_quote": 76287.280869 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 4.859, "high": 4.867, "low": 4.841, "close": 4.846, "volume": 38126.808, "close_time": 1769122799999, "quote_volume": 185044.68045, "trades": 1557, "taker_buy_base": 22418.363, "taker_buy_quote": 108787.810177 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 4.846, "high": 4.853, "low": 4.832, "close": 4.845, "volume": 29565.403, "close_time": 1769126399999, "quote_volume": 143278.233709, "trades": 1353, "taker_buy_base": 11215.348, "taker_buy_quote": 54334.619399 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.846, "high": 4.852, "low": 4.834, "close": 4.84, "volume": 30431.55, "close_time": 1769129999999, "quote_volume": 147363.146241, "trades": 1209, "taker_buy_base": 15034.304, "taker_buy_quote": 72789.046162 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 4.841, "high": 4.854, "low": 4.841, "close": 4.853, "volume": 32929.73, "close_time": 1769133599999, "quote_volume": 159727.34365, "trades": 1039, "taker_buy_base": 24207.703, "taker_buy_quote": 117432.283627 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 4.853, "high": 4.87, "low": 4.853, "close": 4.858, "volume": 38922.621, "close_time": 1769137199999, "quote_volume": 189219.375116, "trades": 1208, "taker_buy_base": 23708.919, "taker_buy_quote": 115252.733961 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 4.857, "high": 4.895, "low": 4.857, "close": 4.884, "volume": 63094.666, "close_time": 1769140799999, "quote_volume": 308046.391318, "trades": 1537, "taker_buy_base": 46194.414, "taker_buy_quote": 225560.717517 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 4.885, "high": 4.896, "low": 4.882, "close": 4.887, "volume": 31406.434, "close_time": 1769144399999, "quote_volume": 153599.177628, "trades": 1168, "taker_buy_base": 21897.934, "taker_buy_quote": 107093.40906 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 4.886, "high": 4.886, "low": 4.859, "close": 4.872, "volume": 19217.896, "close_time": 1769147999999, "quote_volume": 93697.901979, "trades": 941, "taker_buy_base": 10770.745, "taker_buy_quote": 52488.46407 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 4.872, "high": 4.882, "low": 4.857, "close": 4.87, "volume": 21754.175, "close_time": 1769151599999, "quote_volume": 105997.600252, "trades": 1177, "taker_buy_base": 8018.736, "taker_buy_quote": 39072.94354 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 4.87, "high": 4.879, "low": 4.864, "close": 4.874, "volume": 20350.362, "close_time": 1769155199999, "quote_volume": 99158.260708, "trades": 819, "taker_buy_base": 15187.184, "taker_buy_quote": 74001.94857 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.874, "high": 4.885, "low": 4.858, "close": 4.871, "volume": 27118.428, "close_time": 1769158799999, "quote_volume": 132049.240117, "trades": 1442, "taker_buy_base": 15131.093, "taker_buy_quote": 73658.100601 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 4.87, "high": 4.885, "low": 4.857, "close": 4.864, "volume": 32759.844, "close_time": 1769162399999, "quote_volume": 159580.284888, "trades": 1573, "taker_buy_base": 17960.929, "taker_buy_quote": 87445.577878 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 4.865, "high": 4.884, "low": 4.861, "close": 4.869, "volume": 68740.311, "close_time": 1769165999999, "quote_volume": 334971.94544, "trades": 1889, "taker_buy_base": 40412.827, "taker_buy_quote": 196918.190374 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 4.868, "high": 4.884, "low": 4.865, "close": 4.871, "volume": 30545.733, "close_time": 1769169599999, "quote_volume": 148894.719238, "trades": 1074, "taker_buy_base": 18787.755, "taker_buy_quote": 91589.145504 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 4.871, "high": 4.875, "low": 4.865, "close": 4.866, "volume": 47037.344, "close_time": 1769173199999, "quote_volume": 229104.337961, "trades": 1430, "taker_buy_base": 21424.735, "taker_buy_quote": 104353.765574 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 4.866, "high": 4.876, "low": 4.858, "close": 4.861, "volume": 38280.266, "close_time": 1769176799999, "quote_volume": 186287.778137, "trades": 1394, "taker_buy_base": 19775.489, "taker_buy_quote": 96277.056762 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 4.861, "high": 4.869, "low": 4.813, "close": 4.839, "volume": 59154.778, "close_time": 1769180399999, "quote_volume": 286565.079391, "trades": 5273, "taker_buy_base": 25123.344, "taker_buy_quote": 121671.293048 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 4.84, "high": 4.886, "low": 4.822, "close": 4.885, "volume": 48081.298, "close_time": 1769183999999, "quote_volume": 233475.36823, "trades": 3262, "taker_buy_base": 31115.736, "taker_buy_quote": 151087.652384 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 4.885, "high": 4.899, "low": 4.867, "close": 4.887, "volume": 78935.448, "close_time": 1769187599999, "quote_volume": 385868.379897, "trades": 3476, "taker_buy_base": 47701.548, "taker_buy_quote": 233262.533529 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 4.886, "high": 4.921, "low": 4.861, "close": 4.885, "volume": 61048.496, "close_time": 1769191199999, "quote_volume": 298994.482234, "trades": 3661, "taker_buy_base": 33755.739, "taker_buy_quote": 165257.082604 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 4.884, "high": 4.902, "low": 4.875, "close": 4.895, "volume": 49791.517, "close_time": 1769194799999, "quote_volume": 243545.324321, "trades": 1961, "taker_buy_base": 32805.415, "taker_buy_quote": 160476.657328 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 4.894, "high": 4.897, "low": 4.847, "close": 4.856, "volume": 74071.485, "close_time": 1769198399999, "quote_volume": 360596.721413, "trades": 3882, "taker_buy_base": 29237.41, "taker_buy_quote": 142314.219078 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 4.856, "high": 4.863, "low": 4.831, "close": 4.845, "volume": 74201.84, "close_time": 1769201999999, "quote_volume": 359370.088106, "trades": 3203, "taker_buy_base": 35921.589, "taker_buy_quote": 173978.671625 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 4.845, "high": 4.856, "low": 4.835, "close": 4.843, "volume": 30476.647, "close_time": 1769205599999, "quote_volume": 147748.874817, "trades": 935, "taker_buy_base": 15398.034, "taker_buy_quote": 74634.180165 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 4.843, "high": 4.871, "low": 4.843, "close": 4.864, "volume": 50431.022, "close_time": 1769209199999, "quote_volume": 244977.536198, "trades": 1443, "taker_buy_base": 21303.317, "taker_buy_quote": 103497.358833 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 4.864, "high": 4.864, "low": 4.848, "close": 4.855, "volume": 20030.948, "close_time": 1769212799999, "quote_volume": 97210.076762, "trades": 805, "taker_buy_base": 8930.015, "taker_buy_quote": 43326.909736 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.856, "high": 4.864, "low": 4.851, "close": 4.853, "volume": 34002.319, "close_time": 1769216399999, "quote_volume": 165136.765119, "trades": 1528, "taker_buy_base": 20263.341, "taker_buy_quote": 98400.183375 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 4.853, "high": 4.863, "low": 4.845, "close": 4.863, "volume": 22113.834, "close_time": 1769219999999, "quote_volume": 107308.203404, "trades": 1184, "taker_buy_base": 10644.566, "taker_buy_quote": 51666.464824 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 4.863, "high": 4.871, "low": 4.856, "close": 4.867, "volume": 18222.391, "close_time": 1769223599999, "quote_volume": 88648.7557, "trades": 740, "taker_buy_base": 10557.515, "taker_buy_quote": 51363.14796 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 4.867, "high": 4.885, "low": 4.863, "close": 4.876, "volume": 21950.45, "close_time": 1769227199999, "quote_volume": 107031.270627, "trades": 957, "taker_buy_base": 14242.113, "taker_buy_quote": 69436.997417 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 4.875, "high": 4.885, "low": 4.869, "close": 4.881, "volume": 23384.259, "close_time": 1769230799999, "quote_volume": 114069.336277, "trades": 1350, "taker_buy_base": 11632.704, "taker_buy_quote": 56734.957594 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 4.881, "high": 4.891, "low": 4.875, "close": 4.888, "volume": 24996.464, "close_time": 1769234399999, "quote_volume": 122047.677934, "trades": 1032, "taker_buy_base": 11404.89, "taker_buy_quote": 55674.10263 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 4.889, "high": 4.894, "low": 4.884, "close": 4.89, "volume": 22069.484, "close_time": 1769237999999, "quote_volume": 107898.63381, "trades": 1221, "taker_buy_base": 9299.446, "taker_buy_quote": 45465.130696 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 4.89, "high": 4.897, "low": 4.884, "close": 4.892, "volume": 40470.414, "close_time": 1769241599999, "quote_volume": 197953.643814, "trades": 1672, "taker_buy_base": 20131.803, "taker_buy_quote": 98472.706207 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 4.892, "high": 4.924, "low": 4.886, "close": 4.92, "volume": 70527.971, "close_time": 1769245199999, "quote_volume": 346003.594581, "trades": 2519, "taker_buy_base": 42354.481, "taker_buy_quote": 207782.20876 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 4.921, "high": 4.932, "low": 4.892, "close": 4.908, "volume": 111420.839, "close_time": 1769248799999, "quote_volume": 546730.875793, "trades": 3948, "taker_buy_base": 52948.627, "taker_buy_quote": 259771.649028 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 4.908, "high": 4.951, "low": 4.908, "close": 4.938, "volume": 103052.014, "close_time": 1769252399999, "quote_volume": 507558.014942, "trades": 2986, "taker_buy_base": 69281.797, "taker_buy_quote": 341215.239892 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 4.938, "high": 4.993, "low": 4.937, "close": 4.947, "volume": 221020.023, "close_time": 1769255999999, "quote_volume": 1097233.026146, "trades": 5527, "taker_buy_base": 140767.86, "taker_buy_quote": 698765.686159 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 4.948, "high": 5.005, "low": 4.937, "close": 4.984, "volume": 194240.327, "close_time": 1769259599999, "quote_volume": 967681.049938, "trades": 5844, "taker_buy_base": 128570.662, "taker_buy_quote": 640570.992522 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 4.983, "high": 4.983, "low": 4.961, "close": 4.964, "volume": 62056.983, "close_time": 1769263199999, "quote_volume": 308523.222593, "trades": 2543, "taker_buy_base": 31959.856, "taker_buy_quote": 158873.44697 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 4.964, "high": 4.998, "low": 4.957, "close": 4.966, "volume": 67454.102, "close_time": 1769266799999, "quote_volume": 335307.296262, "trades": 3186, "taker_buy_base": 35021.268, "taker_buy_quote": 174078.159569 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 4.966, "high": 4.975, "low": 4.932, "close": 4.946, "volume": 67921.76, "close_time": 1769270399999, "quote_volume": 336682.585295, "trades": 3050, "taker_buy_base": 31542.052, "taker_buy_quote": 156408.440305 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.945, "high": 4.945, "low": 4.919, "close": 4.93, "volume": 67599.789, "close_time": 1769273999999, "quote_volume": 333526.089461, "trades": 2193, "taker_buy_base": 30252.592, "taker_buy_quote": 149250.273013 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 4.93, "high": 4.946, "low": 4.927, "close": 4.938, "volume": 30138.643, "close_time": 1769277599999, "quote_volume": 148714.284714, "trades": 1008, "taker_buy_base": 13433.934, "taker_buy_quote": 66300.21654 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 4.938, "high": 4.953, "low": 4.931, "close": 4.942, "volume": 34488.955, "close_time": 1769281199999, "quote_volume": 170369.100387, "trades": 1480, "taker_buy_base": 10366.154, "taker_buy_quote": 51219.946955 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 4.943, "high": 4.945, "low": 4.93, "close": 4.938, "volume": 25284.115, "close_time": 1769284799999, "quote_volume": 124808.58874, "trades": 1020, "taker_buy_base": 13086.373, "taker_buy_quote": 64594.192334 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.938, "high": 4.955, "low": 4.938, "close": 4.942, "volume": 26885.101, "close_time": 1769288399999, "quote_volume": 132948.768444, "trades": 1213, "taker_buy_base": 16764.541, "taker_buy_quote": 82896.800911 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 4.942, "high": 4.947, "low": 4.937, "close": 4.94, "volume": 10815.7, "close_time": 1769291999999, "quote_volume": 53440.206159, "trades": 726, "taker_buy_base": 4766.514, "taker_buy_quote": 23554.148154 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 4.94, "high": 4.954, "low": 4.935, "close": 4.953, "volume": 19089.766, "close_time": 1769295599999, "quote_volume": 94386.355577, "trades": 857, "taker_buy_base": 11404.038, "taker_buy_quote": 56382.970374 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 4.954, "high": 4.962, "low": 4.932, "close": 4.939, "volume": 38401.178, "close_time": 1769299199999, "quote_volume": 190005.964848, "trades": 1459, "taker_buy_base": 14158.907, "taker_buy_quote": 70076.910019 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.938, "high": 4.948, "low": 4.93, "close": 4.943, "volume": 74729.198, "close_time": 1769302799999, "quote_volume": 369170.697148, "trades": 2149, "taker_buy_base": 36739.834, "taker_buy_quote": 181447.131519 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 4.943, "high": 4.945, "low": 4.909, "close": 4.915, "volume": 51890.662, "close_time": 1769306399999, "quote_volume": 255440.600686, "trades": 1518, "taker_buy_base": 18302.112, "taker_buy_quote": 90101.858568 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 4.915, "high": 4.926, "low": 4.908, "close": 4.909, "volume": 16685.702, "close_time": 1769309999999, "quote_volume": 82049.0493, "trades": 683, "taker_buy_base": 6907.367, "taker_buy_quote": 33959.793332 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 4.91, "high": 4.932, "low": 4.906, "close": 4.928, "volume": 55255.196, "close_time": 1769313599999, "quote_volume": 271941.777922, "trades": 1663, "taker_buy_base": 34759.675, "taker_buy_quote": 171063.27004 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.927, "high": 4.932, "low": 4.907, "close": 4.913, "volume": 41181.012, "close_time": 1769317199999, "quote_volume": 202500.117448, "trades": 1103, "taker_buy_base": 19020.152, "taker_buy_quote": 93515.485536 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 4.912, "high": 4.94, "low": 4.911, "close": 4.929, "volume": 25731.203, "close_time": 1769320799999, "quote_volume": 126838.519176, "trades": 1095, "taker_buy_base": 13855.69, "taker_buy_quote": 68281.508729 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 4.928, "high": 4.933, "low": 4.917, "close": 4.927, "volume": 22009.375, "close_time": 1769324399999, "quote_volume": 108409.997405, "trades": 1038, "taker_buy_base": 10145.011, "taker_buy_quote": 49976.246608 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 4.928, "high": 4.936, "low": 4.907, "close": 4.913, "volume": 33685.585, "close_time": 1769327999999, "quote_volume": 165804.562334, "trades": 1100, "taker_buy_base": 14855.34, "taker_buy_quote": 73125.750489 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.913, "high": 4.924, "low": 4.881, "close": 4.885, "volume": 71625.35, "close_time": 1769331599999, "quote_volume": 351198.519909, "trades": 2739, "taker_buy_base": 25738.371, "taker_buy_quote": 126249.611542 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 4.884, "high": 4.904, "low": 4.882, "close": 4.893, "volume": 70985.143, "close_time": 1769335199999, "quote_volume": 347039.417232, "trades": 2430, "taker_buy_base": 40128.541, "taker_buy_quote": 196195.21084 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 4.893, "high": 4.902, "low": 4.88, "close": 4.884, "volume": 53781.636, "close_time": 1769338799999, "quote_volume": 262845.423702, "trades": 1894, "taker_buy_base": 19400.242, "taker_buy_quote": 94796.066698 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 4.884, "high": 4.898, "low": 4.878, "close": 4.89, "volume": 51589.426, "close_time": 1769342399999, "quote_volume": 252034.763422, "trades": 1888, "taker_buy_base": 25744.526, "taker_buy_quote": 125781.316398 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 4.89, "high": 4.905, "low": 4.885, "close": 4.904, "volume": 42099.132, "close_time": 1769345999999, "quote_volume": 206038.04369, "trades": 1720, "taker_buy_base": 16890.555, "taker_buy_quote": 82657.879328 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 4.904, "high": 4.912, "low": 4.892, "close": 4.909, "volume": 24190.691, "close_time": 1769349599999, "quote_volume": 118568.232879, "trades": 1486, "taker_buy_base": 12059.547, "taker_buy_quote": 59103.601124 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 4.909, "high": 4.91, "low": 4.866, "close": 4.881, "volume": 48293.74, "close_time": 1769353199999, "quote_volume": 235761.919786, "trades": 2517, "taker_buy_base": 25276.976, "taker_buy_quote": 123316.515196 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 4.881, "high": 4.886, "low": 4.864, "close": 4.87, "volume": 50879.381, "close_time": 1769356799999, "quote_volume": 248052.155181, "trades": 2784, "taker_buy_base": 13126.749, "taker_buy_quote": 63974.657239 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.87, "high": 4.87, "low": 4.778, "close": 4.819, "volume": 276562.405, "close_time": 1769360399999, "quote_volume": 1331627.981074, "trades": 16815, "taker_buy_base": 138092.184, "taker_buy_quote": 664396.4989 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 4.818, "high": 4.822, "low": 4.792, "close": 4.799, "volume": 64229.937, "close_time": 1769363999999, "quote_volume": 308676.327997, "trades": 3086, "taker_buy_base": 31610.795, "taker_buy_quote": 151921.725639 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 4.799, "high": 4.8, "low": 4.74, "close": 4.767, "volume": 235358.642, "close_time": 1769367599999, "quote_volume": 1121564.785775, "trades": 10955, "taker_buy_base": 141455.639, "taker_buy_quote": 674233.035518 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 4.767, "high": 4.773, "low": 4.689, "close": 4.71, "volume": 452863.055, "close_time": 1769371199999, "quote_volume": 2140272.703098, "trades": 14854, "taker_buy_base": 236867.075, "taker_buy_quote": 1118931.077181 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 4.711, "high": 4.736, "low": 4.705, "close": 4.73, "volume": 141634.555, "close_time": 1769374799999, "quote_volume": 668260.239106, "trades": 5536, "taker_buy_base": 73533.761, "taker_buy_quote": 346926.02639 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 4.731, "high": 4.763, "low": 4.731, "close": 4.752, "volume": 59895.888, "close_time": 1769378399999, "quote_volume": 284481.62299, "trades": 2392, "taker_buy_base": 32788.565, "taker_buy_quote": 155763.559535 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 4.751, "high": 4.755, "low": 4.723, "close": 4.739, "volume": 45082.321, "close_time": 1769381999999, "quote_volume": 213616.871642, "trades": 1746, "taker_buy_base": 18783.322, "taker_buy_quote": 88987.49007 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 4.739, "high": 4.765, "low": 4.725, "close": 4.765, "volume": 32909.42, "close_time": 1769385599999, "quote_volume": 156181.399218, "trades": 2032, "taker_buy_base": 13248.076, "taker_buy_quote": 62881.269736 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.765, "high": 4.799, "low": 4.758, "close": 4.795, "volume": 56366.883, "close_time": 1769389199999, "quote_volume": 269230.428975, "trades": 2896, "taker_buy_base": 30936.616, "taker_buy_quote": 147699.012597 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 4.796, "high": 4.825, "low": 4.79, "close": 4.816, "volume": 58765.472, "close_time": 1769392799999, "quote_volume": 282883.86811, "trades": 2827, "taker_buy_base": 33409.044, "taker_buy_quote": 160778.341319 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 4.816, "high": 4.817, "low": 4.787, "close": 4.803, "volume": 54487.131, "close_time": 1769396399999, "quote_volume": 261482.484813, "trades": 1772, "taker_buy_base": 16496.752, "taker_buy_quote": 79245.752262 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 4.804, "high": 4.815, "low": 4.792, "close": 4.802, "volume": 32983.61, "close_time": 1769399999999, "quote_volume": 158305.841291, "trades": 1316, "taker_buy_base": 19339.928, "taker_buy_quote": 92789.608479 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.803, "high": 4.842, "low": 4.803, "close": 4.832, "volume": 39519.823, "close_time": 1769403599999, "quote_volume": 190877.523696, "trades": 2195, "taker_buy_base": 12344.418, "taker_buy_quote": 59612.802482 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 4.831, "high": 4.836, "low": 4.823, "close": 4.83, "volume": 22139.101, "close_time": 1769407199999, "quote_volume": 106896.415938, "trades": 758, "taker_buy_base": 9933.338, "taker_buy_quote": 47973.9479 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 4.829, "high": 4.844, "low": 4.815, "close": 4.84, "volume": 17373.761, "close_time": 1769410799999, "quote_volume": 83886.500476, "trades": 1058, "taker_buy_base": 6301.979, "taker_buy_quote": 30428.506966 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 4.84, "high": 4.851, "low": 4.817, "close": 4.834, "volume": 26750.144, "close_time": 1769414399999, "quote_volume": 129338.419372, "trades": 1648, "taker_buy_base": 16159.956, "taker_buy_quote": 78125.514384 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.835, "high": 4.861, "low": 4.829, "close": 4.838, "volume": 65472.223, "close_time": 1769417999999, "quote_volume": 316917.144708, "trades": 2497, "taker_buy_base": 36924.448, "taker_buy_quote": 178750.153616 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 4.839, "high": 4.839, "low": 4.821, "close": 4.831, "volume": 34141.552, "close_time": 1769421599999, "quote_volume": 164912.096396, "trades": 1751, "taker_buy_base": 9459.282, "taker_buy_quote": 45678.768439 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 4.831, "high": 4.849, "low": 4.828, "close": 4.828, "volume": 35007.494, "close_time": 1769425199999, "quote_volume": 169334.227559, "trades": 1168, "taker_buy_base": 23879.157, "taker_buy_quote": 115503.259507 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 4.828, "high": 4.83, "low": 4.808, "close": 4.815, "volume": 24140.564, "close_time": 1769428799999, "quote_volume": 116264.971362, "trades": 787, "taker_buy_base": 12771.478, "taker_buy_quote": 61489.736589 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.815, "high": 4.832, "low": 4.813, "close": 4.82, "volume": 46466.284, "close_time": 1769432399999, "quote_volume": 224030.214776, "trades": 1642, "taker_buy_base": 21203.952, "taker_buy_quote": 102249.854 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 4.821, "high": 4.832, "low": 4.816, "close": 4.827, "volume": 25922.862, "close_time": 1769435999999, "quote_volume": 125104.634035, "trades": 1471, "taker_buy_base": 14873.852, "taker_buy_quote": 71780.41122 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 4.827, "high": 4.851, "low": 4.804, "close": 4.839, "volume": 82542.49, "close_time": 1769439599999, "quote_volume": 398410.973417, "trades": 5321, "taker_buy_base": 36788.778, "taker_buy_quote": 177696.370939 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 4.838, "high": 4.867, "low": 4.809, "close": 4.82, "volume": 82367.69, "close_time": 1769443199999, "quote_volume": 398633.016944, "trades": 5526, "taker_buy_base": 43857.246, "taker_buy_quote": 212301.08614 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.82, "high": 4.833, "low": 4.804, "close": 4.817, "volume": 36272.393, "close_time": 1769446799999, "quote_volume": 174821.102627, "trades": 2668, "taker_buy_base": 20547.55, "taker_buy_quote": 99046.881038 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 4.816, "high": 4.826, "low": 4.798, "close": 4.821, "volume": 42879.713, "close_time": 1769450399999, "quote_volume": 206400.543152, "trades": 2445, "taker_buy_base": 22388.574, "taker_buy_quote": 107784.787646 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 4.821, "high": 4.841, "low": 4.813, "close": 4.837, "volume": 41963.724, "close_time": 1769453999999, "quote_volume": 202647.59835, "trades": 2451, "taker_buy_base": 21294.474, "taker_buy_quote": 102813.281934 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 4.837, "high": 4.844, "low": 4.817, "close": 4.82, "volume": 19433.377, "close_time": 1769457599999, "quote_volume": 93918.920951, "trades": 1485, "taker_buy_base": 7580.041, "taker_buy_quote": 36640.036912 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.82, "high": 4.824, "low": 4.793, "close": 4.798, "volume": 18385.757, "close_time": 1769461199999, "quote_volume": 88401.582251, "trades": 1398, "taker_buy_base": 6618.487, "taker_buy_quote": 31822.382414 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 4.798, "high": 4.822, "low": 4.788, "close": 4.811, "volume": 39117.662, "close_time": 1769464799999, "quote_volume": 188024.679502, "trades": 2356, "taker_buy_base": 20066.521, "taker_buy_quote": 96448.193706 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 4.812, "high": 4.817, "low": 4.8, "close": 4.81, "volume": 23661.056, "close_time": 1769468399999, "quote_volume": 113805.647175, "trades": 1263, "taker_buy_base": 10482.83, "taker_buy_quote": 50419.257802 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 4.81, "high": 4.821, "low": 4.798, "close": 4.807, "volume": 23926.347, "close_time": 1769471999999, "quote_volume": 115087.733603, "trades": 1348, "taker_buy_base": 9325.574, "taker_buy_quote": 44841.759164 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.807, "high": 4.807, "low": 4.795, "close": 4.805, "volume": 22204.339, "close_time": 1769475599999, "quote_volume": 106612.137332, "trades": 1007, "taker_buy_base": 12492.961, "taker_buy_quote": 59979.743618 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 4.804, "high": 4.824, "low": 4.792, "close": 4.815, "volume": 30916.121, "close_time": 1769479199999, "quote_volume": 148674.19368, "trades": 1404, "taker_buy_base": 17718.755, "taker_buy_quote": 85237.407987 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 4.816, "high": 4.824, "low": 4.808, "close": 4.821, "volume": 35069.175, "close_time": 1769482799999, "quote_volume": 168852.599751, "trades": 1251, "taker_buy_base": 10387.994, "taker_buy_quote": 50012.435925 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 4.82, "high": 4.822, "low": 4.804, "close": 4.806, "volume": 12943.375, "close_time": 1769486399999, "quote_volume": 62295.580824, "trades": 742, "taker_buy_base": 5245.987, "taker_buy_quote": 25254.567652 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 4.805, "high": 4.825, "low": 4.794, "close": 4.799, "volume": 29373.246, "close_time": 1769489999999, "quote_volume": 141259.222737, "trades": 1133, "taker_buy_base": 14911.155, "taker_buy_quote": 71730.260616 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 4.8, "high": 4.8, "low": 4.781, "close": 4.795, "volume": 37242.304, "close_time": 1769493599999, "quote_volume": 178258.475232, "trades": 1135, "taker_buy_base": 9647.979, "taker_buy_quote": 46194.537833 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 4.795, "high": 4.798, "low": 4.768, "close": 4.771, "volume": 26675.655, "close_time": 1769497199999, "quote_volume": 127455.635273, "trades": 1102, "taker_buy_base": 11677.158, "taker_buy_quote": 55794.742842 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 4.772, "high": 4.777, "low": 4.763, "close": 4.767, "volume": 21879.398, "close_time": 1769500799999, "quote_volume": 104368.16306, "trades": 884, "taker_buy_base": 10740.331, "taker_buy_quote": 51229.946869 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 4.768, "high": 4.781, "low": 4.766, "close": 4.77, "volume": 13972.612, "close_time": 1769504399999, "quote_volume": 66667.814168, "trades": 696, "taker_buy_base": 5834.719, "taker_buy_quote": 27834.30758 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 4.77, "high": 4.781, "low": 4.76, "close": 4.763, "volume": 48832.747, "close_time": 1769507999999, "quote_volume": 232932.53574, "trades": 1462, "taker_buy_base": 27069.545, "taker_buy_quote": 129148.699973 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 4.763, "high": 4.773, "low": 4.761, "close": 4.769, "volume": 33806.718, "close_time": 1769511599999, "quote_volume": 161156.60937, "trades": 1411, "taker_buy_base": 14745.44, "taker_buy_quote": 70287.433448 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 4.768, "high": 4.776, "low": 4.762, "close": 4.763, "volume": 23458.156, "close_time": 1769515199999, "quote_volume": 111868.652143, "trades": 952, "taker_buy_base": 11146.383, "taker_buy_quote": 53169.678183 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.762, "high": 4.762, "low": 4.746, "close": 4.753, "volume": 46882.643, "close_time": 1769518799999, "quote_volume": 222921.268191, "trades": 1298, "taker_buy_base": 17587.199, "taker_buy_quote": 83599.139752 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 4.754, "high": 4.757, "low": 4.738, "close": 4.742, "volume": 57347.377, "close_time": 1769522399999, "quote_volume": 272158.566588, "trades": 1786, "taker_buy_base": 24086.689, "taker_buy_quote": 114292.485971 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 4.741, "high": 4.769, "low": 4.737, "close": 4.748, "volume": 77107.404, "close_time": 1769525999999, "quote_volume": 366313.363806, "trades": 4080, "taker_buy_base": 37882.963, "taker_buy_quote": 179994.609624 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 4.747, "high": 4.785, "low": 4.744, "close": 4.785, "volume": 43311.609, "close_time": 1769529599999, "quote_volume": 206154.673322, "trades": 3050, "taker_buy_base": 26490.676, "taker_buy_quote": 126152.991214 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 4.784, "high": 4.825, "low": 4.781, "close": 4.81, "volume": 136129.541, "close_time": 1769533199999, "quote_volume": 654993.502203, "trades": 5059, "taker_buy_base": 88394.002, "taker_buy_quote": 425347.807601 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 4.811, "high": 4.812, "low": 4.748, "close": 4.751, "volume": 77793.565, "close_time": 1769536799999, "quote_volume": 371032.423706, "trades": 4433, "taker_buy_base": 31981.597, "taker_buy_quote": 152531.410126 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 4.75, "high": 4.797, "low": 4.747, "close": 4.788, "volume": 40090.78, "close_time": 1769540399999, "quote_volume": 190885.744316, "trades": 2281, "taker_buy_base": 22448.338, "taker_buy_quote": 106878.428526 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 4.787, "high": 4.801, "low": 4.781, "close": 4.793, "volume": 18746.237, "close_time": 1769543999999, "quote_volume": 89858.847221, "trades": 1147, "taker_buy_base": 8000.498, "taker_buy_quote": 38337.682789 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.793, "high": 4.827, "low": 4.793, "close": 4.822, "volume": 91329.908, "close_time": 1769547599999, "quote_volume": 439739.516709, "trades": 2940, "taker_buy_base": 62509.015, "taker_buy_quote": 301017.862585 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 4.822, "high": 4.826, "low": 4.795, "close": 4.796, "volume": 44001.858, "close_time": 1769551199999, "quote_volume": 211524.986746, "trades": 2315, "taker_buy_base": 22940.577, "taker_buy_quote": 110281.720908 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 4.796, "high": 4.815, "low": 4.796, "close": 4.799, "volume": 31006.291, "close_time": 1769554799999, "quote_volume": 148961.806736, "trades": 1136, "taker_buy_base": 15884.114, "taker_buy_quote": 76280.588291 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 4.798, "high": 4.811, "low": 4.79, "close": 4.803, "volume": 37609.383, "close_time": 1769558399999, "quote_volume": 180563.668178, "trades": 1322, "taker_buy_base": 20469.781, "taker_buy_quote": 98267.678422 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.803, "high": 4.807, "low": 4.782, "close": 4.797, "volume": 33141.483, "close_time": 1769561999999, "quote_volume": 158866.556863, "trades": 1408, "taker_buy_base": 15510.905, "taker_buy_quote": 74375.431694 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 4.796, "high": 4.798, "low": 4.773, "close": 4.778, "volume": 41423.424, "close_time": 1769565599999, "quote_volume": 198159.013598, "trades": 1655, "taker_buy_base": 17980.761, "taker_buy_quote": 86019.649785 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 4.777, "high": 4.777, "low": 4.739, "close": 4.753, "volume": 63995.595, "close_time": 1769569199999, "quote_volume": 304503.530568, "trades": 2480, "taker_buy_base": 24500.669, "taker_buy_quote": 116614.285109 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 4.752, "high": 4.766, "low": 4.751, "close": 4.763, "volume": 39385.171, "close_time": 1769572799999, "quote_volume": 187463.717617, "trades": 1880, "taker_buy_base": 17267.712, "taker_buy_quote": 82188.31054 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 4.762, "high": 4.763, "low": 4.747, "close": 4.755, "volume": 22501.601, "close_time": 1769576399999, "quote_volume": 106968.177746, "trades": 1299, "taker_buy_base": 12851.566, "taker_buy_quote": 61085.676564 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 4.756, "high": 4.773, "low": 4.749, "close": 4.773, "volume": 26254.5, "close_time": 1769579999999, "quote_volume": 125005.751397, "trades": 1443, "taker_buy_base": 12089.857, "taker_buy_quote": 57570.455425 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 4.774, "high": 4.797, "low": 4.767, "close": 4.791, "volume": 32874.824, "close_time": 1769583599999, "quote_volume": 157018.811542, "trades": 1701, "taker_buy_base": 17334.071, "taker_buy_quote": 82797.909855 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 4.791, "high": 4.794, "low": 4.775, "close": 4.776, "volume": 22043.131, "close_time": 1769587199999, "quote_volume": 105537.928761, "trades": 1166, "taker_buy_base": 12464.128, "taker_buy_quote": 59670.060551 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 4.776, "high": 4.783, "low": 4.763, "close": 4.765, "volume": 28959.694, "close_time": 1769590799999, "quote_volume": 138229.870217, "trades": 1096, "taker_buy_base": 11756.694, "taker_buy_quote": 56114.509021 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 4.764, "high": 4.815, "low": 4.762, "close": 4.81, "volume": 58640.909, "close_time": 1769594399999, "quote_volume": 281127.347289, "trades": 1962, "taker_buy_base": 34914.134, "taker_buy_quote": 167407.79991 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 4.811, "high": 4.831, "low": 4.804, "close": 4.808, "volume": 104170.494, "close_time": 1769597999999, "quote_volume": 501830.365296, "trades": 2134, "taker_buy_base": 72928.357, "taker_buy_quote": 351463.999642 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 4.807, "high": 4.826, "low": 4.807, "close": 4.823, "volume": 34849.846, "close_time": 1769601599999, "quote_volume": 167900.74277, "trades": 2088, "taker_buy_base": 15244.339, "taker_buy_quote": 73450.145413 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 4.823, "high": 4.827, "low": 4.789, "close": 4.799, "volume": 100913.577, "close_time": 1769605199999, "quote_volume": 484541.210931, "trades": 2929, "taker_buy_base": 53254.633, "taker_buy_quote": 255640.963514 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 4.799, "high": 4.803, "low": 4.777, "close": 4.782, "volume": 115877.802, "close_time": 1769608799999, "quote_volume": 555422.121989, "trades": 3342, "taker_buy_base": 40816.335, "taker_buy_quote": 195687.379142 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 4.781, "high": 4.785, "low": 4.749, "close": 4.777, "volume": 224422.807, "close_time": 1769612399999, "quote_volume": 1068741.567463, "trades": 8445, "taker_buy_base": 82721.399, "taker_buy_quote": 393962.911395 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 4.777, "high": 4.785, "low": 4.759, "close": 4.765, "volume": 36641.368, "close_time": 1769615999999, "quote_volume": 174764.063619, "trades": 3297, "taker_buy_base": 16635.515, "taker_buy_quote": 79334.729324 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.765, "high": 4.765, "low": 4.715, "close": 4.737, "volume": 88918.049, "close_time": 1769619599999, "quote_volume": 421306.181444, "trades": 3538, "taker_buy_base": 28607.849, "taker_buy_quote": 135543.934506 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 4.737, "high": 4.767, "low": 4.722, "close": 4.753, "volume": 51201.467, "close_time": 1769623199999, "quote_volume": 242742.701224, "trades": 3017, "taker_buy_base": 25996.281, "taker_buy_quote": 123231.403234 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 4.754, "high": 4.762, "low": 4.738, "close": 4.743, "volume": 42311.704, "close_time": 1769626799999, "quote_volume": 200786.338827, "trades": 2083, "taker_buy_base": 20576.793, "taker_buy_quote": 97621.806486 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 4.743, "high": 4.76, "low": 4.733, "close": 4.753, "volume": 53766.933, "close_time": 1769630399999, "quote_volume": 255064.953359, "trades": 3978, "taker_buy_base": 30116.445, "taker_buy_quote": 142838.756637 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.753, "high": 4.781, "low": 4.737, "close": 4.739, "volume": 70429.384, "close_time": 1769633999999, "quote_volume": 335008.917473, "trades": 2544, "taker_buy_base": 40633.503, "taker_buy_quote": 193315.389595 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 4.74, "high": 4.773, "low": 4.719, "close": 4.77, "volume": 44899.113, "close_time": 1769637599999, "quote_volume": 213025.317282, "trades": 2261, "taker_buy_base": 23139.882, "taker_buy_quote": 109781.352181 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 4.77, "high": 4.788, "low": 4.75, "close": 4.784, "volume": 31392.262, "close_time": 1769641199999, "quote_volume": 149826.784908, "trades": 1628, "taker_buy_base": 18858.617, "taker_buy_quote": 90020.967438 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 4.785, "high": 4.794, "low": 4.754, "close": 4.757, "volume": 45156.052, "close_time": 1769644799999, "quote_volume": 215652.438229, "trades": 2431, "taker_buy_base": 21508.441, "taker_buy_quote": 102758.514764 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.758, "high": 4.764, "low": 4.738, "close": 4.758, "volume": 55890.592, "close_time": 1769648399999, "quote_volume": 265403.956285, "trades": 2324, "taker_buy_base": 31996.786, "taker_buy_quote": 151945.865215 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 4.758, "high": 4.761, "low": 4.73, "close": 4.742, "volume": 46972.533, "close_time": 1769651999999, "quote_volume": 222844.209343, "trades": 2123, "taker_buy_base": 18811.789, "taker_buy_quote": 89240.985474 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 4.741, "high": 4.746, "low": 4.7, "close": 4.707, "volume": 80147.359, "close_time": 1769655599999, "quote_volume": 378431.779194, "trades": 4340, "taker_buy_base": 35485.698, "taker_buy_quote": 167550.46005 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 4.707, "high": 4.725, "low": 4.697, "close": 4.703, "volume": 44325.462, "close_time": 1769659199999, "quote_volume": 208741.096534, "trades": 2016, "taker_buy_base": 27867.689, "taker_buy_quote": 131203.192363 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.702, "high": 4.721, "low": 4.687, "close": 4.716, "volume": 68728.974, "close_time": 1769662799999, "quote_volume": 323065.266756, "trades": 2255, "taker_buy_base": 38349.465, "taker_buy_quote": 180287.872751 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 4.715, "high": 4.721, "low": 4.706, "close": 4.708, "volume": 26173.506, "close_time": 1769666399999, "quote_volume": 123334.188336, "trades": 822, "taker_buy_base": 13515.341, "taker_buy_quote": 63690.437415 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 4.709, "high": 4.717, "low": 4.693, "close": 4.698, "volume": 63251.24, "close_time": 1769669999999, "quote_volume": 297479.060119, "trades": 1259, "taker_buy_base": 13814.941, "taker_buy_quote": 65008.986761 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 4.697, "high": 4.706, "low": 4.689, "close": 4.693, "volume": 65833.707, "close_time": 1769673599999, "quote_volume": 309176.006384, "trades": 1582, "taker_buy_base": 26586.466, "taker_buy_quote": 124840.138428 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.692, "high": 4.705, "low": 4.675, "close": 4.693, "volume": 83766.733, "close_time": 1769677199999, "quote_volume": 392762.318586, "trades": 2539, "taker_buy_base": 36193.776, "taker_buy_quote": 169699.196589 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 4.694, "high": 4.7, "low": 4.666, "close": 4.671, "volume": 69230.028, "close_time": 1769680799999, "quote_volume": 324576.695847, "trades": 1811, "taker_buy_base": 24175.508, "taker_buy_quote": 113387.891165 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 4.672, "high": 4.675, "low": 4.664, "close": 4.67, "volume": 107414.191, "close_time": 1769684399999, "quote_volume": 501515.284432, "trades": 2714, "taker_buy_base": 54607.707, "taker_buy_quote": 254981.923969 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 4.669, "high": 4.67, "low": 4.646, "close": 4.651, "volume": 116277.855, "close_time": 1769687999999, "quote_volume": 541609.327998, "trades": 3597, "taker_buy_base": 51748.512, "taker_buy_quote": 241006.531358 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.651, "high": 4.652, "low": 4.636, "close": 4.651, "volume": 68417.834, "close_time": 1769691599999, "quote_volume": 317885.313055, "trades": 2063, "taker_buy_base": 30271.66, "taker_buy_quote": 140635.315687 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 4.651, "high": 4.656, "low": 4.642, "close": 4.652, "volume": 87429.939, "close_time": 1769695199999, "quote_volume": 406239.287771, "trades": 3486, "taker_buy_base": 31682.767, "taker_buy_quote": 147225.956104 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 4.653, "high": 4.657, "low": 4.579, "close": 4.583, "volume": 252136.158, "close_time": 1769698799999, "quote_volume": 1165927.642097, "trades": 12299, "taker_buy_base": 98589.926, "taker_buy_quote": 455836.440918 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 4.583, "high": 4.612, "low": 4.543, "close": 4.583, "volume": 593697.841, "close_time": 1769702399999, "quote_volume": 2718228.958066, "trades": 34235, "taker_buy_base": 278434.676, "taker_buy_quote": 1274648.711561 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 4.583, "high": 4.6, "low": 4.561, "close": 4.589, "volume": 135162.531, "close_time": 1769705999999, "quote_volume": 618920.373589, "trades": 6802, "taker_buy_base": 63196.588, "taker_buy_quote": 289398.212488 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 4.59, "high": 4.638, "low": 4.573, "close": 4.579, "volume": 159615.681, "close_time": 1769709599999, "quote_volume": 735897.451354, "trades": 4737, "taker_buy_base": 70225.255, "taker_buy_quote": 323742.163368 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 4.58, "high": 4.583, "low": 4.517, "close": 4.523, "volume": 231539.307, "close_time": 1769713199999, "quote_volume": 1052865.048922, "trades": 8504, "taker_buy_base": 88502.058, "taker_buy_quote": 402382.365077 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 4.523, "high": 4.557, "low": 4.507, "close": 4.546, "volume": 126647.545, "close_time": 1769716799999, "quote_volume": 573765.592037, "trades": 5957, "taker_buy_base": 62414.055, "taker_buy_quote": 282804.725272 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 4.547, "high": 4.573, "low": 4.542, "close": 4.569, "volume": 62436.749, "close_time": 1769720399999, "quote_volume": 284486.44515, "trades": 2433, "taker_buy_base": 21893.107, "taker_buy_quote": 99754.621932 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 4.568, "high": 4.583, "low": 4.563, "close": 4.568, "volume": 70410.393, "close_time": 1769723999999, "quote_volume": 321934.062732, "trades": 2544, "taker_buy_base": 29300.011, "taker_buy_quote": 133945.378581 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 4.568, "high": 4.58, "low": 4.557, "close": 4.569, "volume": 40382.967, "close_time": 1769727599999, "quote_volume": 184495.463778, "trades": 1459, "taker_buy_base": 19392.18, "taker_buy_quote": 88592.11054 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 4.569, "high": 4.581, "low": 4.558, "close": 4.578, "volume": 25604.279, "close_time": 1769731199999, "quote_volume": 117032.244435, "trades": 1297, "taker_buy_base": 10572.479, "taker_buy_quote": 48318.406944 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.578, "high": 4.594, "low": 4.569, "close": 4.582, "volume": 56440.167, "close_time": 1769734799999, "quote_volume": 258632.931363, "trades": 2105, "taker_buy_base": 31089.281, "taker_buy_quote": 142463.452359 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 4.581, "high": 4.6, "low": 4.431, "close": 4.531, "volume": 456649.485, "close_time": 1769738399999, "quote_volume": 2054146.218316, "trades": 20631, "taker_buy_base": 199932.583, "taker_buy_quote": 900113.822941 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 4.53, "high": 4.53, "low": 4.461, "close": 4.512, "volume": 325714.981, "close_time": 1769741999999, "quote_volume": 1462743.605555, "trades": 14273, "taker_buy_base": 131838.995, "taker_buy_quote": 592394.491813 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 4.512, "high": 4.541, "low": 4.508, "close": 4.516, "volume": 55115.844, "close_time": 1769745599999, "quote_volume": 249437.642155, "trades": 3225, "taker_buy_base": 22253.634, "taker_buy_quote": 100686.59087 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 4.516, "high": 4.551, "low": 4.516, "close": 4.541, "volume": 77233.24, "close_time": 1769749199999, "quote_volume": 350650.17966, "trades": 3079, "taker_buy_base": 25357.055, "taker_buy_quote": 115067.08355 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 4.541, "high": 4.55, "low": 4.531, "close": 4.537, "volume": 34312.197, "close_time": 1769752799999, "quote_volume": 155829.34294, "trades": 1858, "taker_buy_base": 13795.87, "taker_buy_quote": 62642.240806 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 4.537, "high": 4.537, "low": 4.479, "close": 4.502, "volume": 97267.13, "close_time": 1769756399999, "quote_volume": 438374.333117, "trades": 3822, "taker_buy_base": 42948.637, "taker_buy_quote": 193576.784909 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 4.503, "high": 4.548, "low": 4.503, "close": 4.541, "volume": 55863.744, "close_time": 1769759999999, "quote_volume": 253207.370669, "trades": 2928, "taker_buy_base": 25966.25, "taker_buy_quote": 117667.119887 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 4.541, "high": 4.553, "low": 4.521, "close": 4.533, "volume": 34251.638, "close_time": 1769763599999, "quote_volume": 155425.424674, "trades": 2068, "taker_buy_base": 16269.069, "taker_buy_quote": 73799.269438 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 4.533, "high": 4.538, "low": 4.492, "close": 4.498, "volume": 48708.928, "close_time": 1769767199999, "quote_volume": 219715.09791, "trades": 2827, "taker_buy_base": 25050.715, "taker_buy_quote": 112986.007495 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 4.498, "high": 4.515, "low": 4.468, "close": 4.515, "volume": 109180.921, "close_time": 1769770799999, "quote_volume": 490334.084358, "trades": 4387, "taker_buy_base": 56837.171, "taker_buy_quote": 255277.392273 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 4.515, "high": 4.555, "low": 4.508, "close": 4.543, "volume": 69966.395, "close_time": 1769774399999, "quote_volume": 316939.732075, "trades": 3235, "taker_buy_base": 41407.751, "taker_buy_quote": 187698.744997 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 4.543, "high": 4.548, "low": 4.521, "close": 4.531, "volume": 35434.223, "close_time": 1769777999999, "quote_volume": 160740.519576, "trades": 1900, "taker_buy_base": 17054.571, "taker_buy_quote": 77365.551488 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 4.53, "high": 4.545, "low": 4.501, "close": 4.522, "volume": 89967.188, "close_time": 1769781599999, "quote_volume": 406810.290239, "trades": 3876, "taker_buy_base": 35379.336, "taker_buy_quote": 160003.28596 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 4.523, "high": 4.571, "low": 4.523, "close": 4.539, "volume": 93996.17, "close_time": 1769785199999, "quote_volume": 427651.80143, "trades": 6493, "taker_buy_base": 54889.467, "taker_buy_quote": 249709.785857 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 4.54, "high": 4.56, "low": 4.51, "close": 4.546, "volume": 100993.478, "close_time": 1769788799999, "quote_volume": 457958.841235, "trades": 7031, "taker_buy_base": 52699.513, "taker_buy_quote": 239087.46319 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 4.546, "high": 4.565, "low": 4.532, "close": 4.547, "volume": 48076.319, "close_time": 1769792399999, "quote_volume": 218876.154277, "trades": 3536, "taker_buy_base": 20202.121, "taker_buy_quote": 91953.831367 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 4.548, "high": 4.568, "low": 4.533, "close": 4.541, "volume": 69183.506, "close_time": 1769795999999, "quote_volume": 314718.271088, "trades": 3429, "taker_buy_base": 37305.99, "taker_buy_quote": 169704.751643 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 4.541, "high": 4.571, "low": 4.479, "close": 4.564, "volume": 155109.491, "close_time": 1769799599999, "quote_volume": 701859.909304, "trades": 10433, "taker_buy_base": 74207.116, "taker_buy_quote": 335989.526472 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 4.565, "high": 4.588, "low": 4.561, "close": 4.565, "volume": 83550.034, "close_time": 1769803199999, "quote_volume": 382195.980375, "trades": 4003, "taker_buy_base": 49903.311, "taker_buy_quote": 228244.015388 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 4.565, "high": 4.567, "low": 4.508, "close": 4.516, "volume": 132863.359, "close_time": 1769806799999, "quote_volume": 601510.396221, "trades": 7990, "taker_buy_base": 53132.954, "taker_buy_quote": 240435.139767 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 4.516, "high": 4.546, "low": 4.514, "close": 4.538, "volume": 72589.485, "close_time": 1769810399999, "quote_volume": 328740.288356, "trades": 3812, "taker_buy_base": 39560.723, "taker_buy_quote": 179142.9961 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 4.538, "high": 4.54, "low": 4.451, "close": 4.475, "volume": 152093.769, "close_time": 1769813999999, "quote_volume": 681641.985865, "trades": 5684, "taker_buy_base": 62141.696, "taker_buy_quote": 278315.871957 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 4.476, "high": 4.477, "low": 4.431, "close": 4.463, "volume": 114559.766, "close_time": 1769817599999, "quote_volume": 509898.105886, "trades": 4778, "taker_buy_base": 54155.084, "taker_buy_quote": 240904.925918 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 4.463, "high": 4.48, "low": 4.46, "close": 4.466, "volume": 55004.394, "close_time": 1769821199999, "quote_volume": 245915.531023, "trades": 2368, "taker_buy_base": 30744.532, "taker_buy_quote": 137430.415427 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 4.467, "high": 4.486, "low": 4.465, "close": 4.482, "volume": 31438.066, "close_time": 1769824799999, "quote_volume": 140696.316014, "trades": 2013, "taker_buy_base": 16284.008, "taker_buy_quote": 72866.951551 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 4.483, "high": 4.514, "low": 4.473, "close": 4.509, "volume": 45821.898, "close_time": 1769828399999, "quote_volume": 205864.368382, "trades": 2812, "taker_buy_base": 25118.279, "taker_buy_quote": 112841.659618 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 4.509, "high": 4.517, "low": 4.497, "close": 4.503, "volume": 36901.7, "close_time": 1769831999999, "quote_volume": 166221.887663, "trades": 1870, "taker_buy_base": 18989.97, "taker_buy_quote": 85518.562637 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 4.504, "high": 4.52, "low": 4.484, "close": 4.486, "volume": 34807.895, "close_time": 1769835599999, "quote_volume": 156604.221262, "trades": 1771, "taker_buy_base": 13228.458, "taker_buy_quote": 59518.825208 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 4.486, "high": 4.496, "low": 4.471, "close": 4.488, "volume": 41368.006, "close_time": 1769839199999, "quote_volume": 185483.823008, "trades": 2122, "taker_buy_base": 19532.611, "taker_buy_quote": 87567.841249 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 4.488, "high": 4.494, "low": 4.462, "close": 4.472, "volume": 55341.884, "close_time": 1769842799999, "quote_volume": 247441.124756, "trades": 2659, "taker_buy_base": 23886.844, "taker_buy_quote": 106748.815683 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 4.473, "high": 4.487, "low": 4.449, "close": 4.486, "volume": 53541.301, "close_time": 1769846399999, "quote_volume": 239163.849594, "trades": 2582, "taker_buy_base": 22578.445, "taker_buy_quote": 100845.129906 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 4.487, "high": 4.487, "low": 4.418, "close": 4.425, "volume": 270378.518, "close_time": 1769849999999, "quote_volume": 1202414.885364, "trades": 10871, "taker_buy_base": 129933.066, "taker_buy_quote": 577867.482193 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 4.425, "high": 4.448, "low": 4.414, "close": 4.424, "volume": 201260.404, "close_time": 1769853599999, "quote_volume": 891042.124073, "trades": 5351, "taker_buy_base": 86326.547, "taker_buy_quote": 382032.302563 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 4.424, "high": 4.435, "low": 4.416, "close": 4.426, "volume": 83117.416, "close_time": 1769857199999, "quote_volume": 367886.17125, "trades": 2740, "taker_buy_base": 33047.775, "taker_buy_quote": 146253.945746 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 4.426, "high": 4.436, "low": 4.418, "close": 4.431, "volume": 50565.969, "close_time": 1769860799999, "quote_volume": 223813.02667, "trades": 1952, "taker_buy_base": 23531.599, "taker_buy_quote": 104158.835363 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 4.431, "high": 4.433, "low": 4.416, "close": 4.422, "volume": 88156.753, "close_time": 1769864399999, "quote_volume": 389972.041793, "trades": 3952, "taker_buy_base": 45052.567, "taker_buy_quote": 199267.717154 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 4.423, "high": 4.429, "low": 4.385, "close": 4.394, "volume": 192887.741, "close_time": 1769867999999, "quote_volume": 849508.694191, "trades": 6920, "taker_buy_base": 61376.486, "taker_buy_quote": 270512.879236 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 4.394, "high": 4.407, "low": 4.287, "close": 4.349, "volume": 1029475.485, "close_time": 1769871599999, "quote_volume": 4460946.946601, "trades": 33608, "taker_buy_base": 433107.316, "taker_buy_quote": 1876491.727157 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 4.349, "high": 4.384, "low": 4.344, "close": 4.363, "volume": 143808.673, "close_time": 1769875199999, "quote_volume": 627631.652884, "trades": 7775, "taker_buy_base": 74100.215, "taker_buy_quote": 323398.371461 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 4.363, "high": 4.391, "low": 4.324, "close": 4.35, "volume": 588353.561, "close_time": 1769878799999, "quote_volume": 2563121.798098, "trades": 23883, "taker_buy_base": 445860.556, "taker_buy_quote": 1942709.939454 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 4.35, "high": 4.38, "low": 4.18, "close": 4.354, "volume": 2468415.01, "close_time": 1769882399999, "quote_volume": 10609704.635367, "trades": 71898, "taker_buy_base": 1749584.521, "taker_buy_quote": 7529083.791289 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 4.354, "high": 4.376, "low": 4.12, "close": 4.261, "volume": 1996438.176, "close_time": 1769885999999, "quote_volume": 8493883.893203, "trades": 74191, "taker_buy_base": 1039031.769, "taker_buy_quote": 4426255.709687 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 4.262, "high": 4.325, "low": 4.154, "close": 4.199, "volume": 771122.618, "close_time": 1769889599999, "quote_volume": 3271369.566531, "trades": 31237, "taker_buy_base": 447023.131, "taker_buy_quote": 1896638.925898 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 4.199, "high": 4.232, "low": 4.16, "close": 4.203, "volume": 608829.353, "close_time": 1769893199999, "quote_volume": 2550796.829108, "trades": 15240, "taker_buy_base": 363905.228, "taker_buy_quote": 1524297.639566 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 4.202, "high": 4.226, "low": 4.179, "close": 4.209, "volume": 319892.738, "close_time": 1769896799999, "quote_volume": 1343490.698327, "trades": 9376, "taker_buy_base": 179440.476, "taker_buy_quote": 753423.11986 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 4.209, "high": 4.212, "low": 4.18, "close": 4.197, "volume": 82476.037, "close_time": 1769900399999, "quote_volume": 345872.900392, "trades": 4514, "taker_buy_base": 44752.747, "taker_buy_quote": 187640.897856 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 4.197, "high": 4.262, "low": 4.196, "close": 4.252, "volume": 141925.114, "close_time": 1769903999999, "quote_volume": 601010.813278, "trades": 7337, "taker_buy_base": 81234.836, "taker_buy_quote": 344075.428544 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 4.251, "high": 4.271, "low": 4.243, "close": 4.266, "volume": 105307.02, "close_time": 1769907599999, "quote_volume": 448156.612242, "trades": 4488, "taker_buy_base": 60498.858, "taker_buy_quote": 257437.282387 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 4.267, "high": 4.269, "low": 4.228, "close": 4.249, "volume": 72266.085, "close_time": 1769911199999, "quote_volume": 306855.135508, "trades": 3480, "taker_buy_base": 37533.3, "taker_buy_quote": 159338.119545 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 4.249, "high": 4.26, "low": 4.236, "close": 4.247, "volume": 51366.768, "close_time": 1769914799999, "quote_volume": 218318.076348, "trades": 2293, "taker_buy_base": 29484.398, "taker_buy_quote": 125335.958079 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 4.248, "high": 4.257, "low": 4.233, "close": 4.253, "volume": 77996.665, "close_time": 1769918399999, "quote_volume": 330990.879023, "trades": 3021, "taker_buy_base": 46825.028, "taker_buy_quote": 198662.205826 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 4.253, "high": 4.262, "low": 4.238, "close": 4.24, "volume": 145100.797, "close_time": 1769921999999, "quote_volume": 616651.950337, "trades": 5017, "taker_buy_base": 71058.675, "taker_buy_quote": 301980.802598 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 4.241, "high": 4.243, "low": 4.201, "close": 4.205, "volume": 122844.04, "close_time": 1769925599999, "quote_volume": 518649.659364, "trades": 5371, "taker_buy_base": 47640.259, "taker_buy_quote": 201122.931304 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 4.206, "high": 4.234, "low": 4.202, "close": 4.203, "volume": 24849.298, "close_time": 1769929199999, "quote_volume": 104691.842898, "trades": 2587, "taker_buy_base": 10208.292, "taker_buy_quote": 43002.327295 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 4.204, "high": 4.25, "low": 4.195, "close": 4.236, "volume": 55474.774, "close_time": 1769932799999, "quote_volume": 234220.879365, "trades": 3144, "taker_buy_base": 33757.858, "taker_buy_quote": 142540.654109 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 4.236, "high": 4.248, "low": 4.224, "close": 4.226, "volume": 42112.967, "close_time": 1769936399999, "quote_volume": 178289.882161, "trades": 2136, "taker_buy_base": 20336.06, "taker_buy_quote": 86081.986165 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 4.226, "high": 4.241, "low": 4.207, "close": 4.237, "volume": 49304.084, "close_time": 1769939999999, "quote_volume": 208040.590444, "trades": 2052, "taker_buy_base": 25930.892, "taker_buy_quote": 109411.182014 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 4.237, "high": 4.259, "low": 4.197, "close": 4.198, "volume": 103454.554, "close_time": 1769943599999, "quote_volume": 437920.360237, "trades": 5939, "taker_buy_base": 49298.986, "taker_buy_quote": 208850.494691 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 4.199, "high": 4.236, "low": 4.178, "close": 4.219, "volume": 55923.229, "close_time": 1769947199999, "quote_volume": 235387.17492, "trades": 4208, "taker_buy_base": 25408.447, "taker_buy_quote": 107018.000917 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 4.22, "high": 4.221, "low": 4.195, "close": 4.198, "volume": 66528.707, "close_time": 1769950799999, "quote_volume": 279865.522607, "trades": 2674, "taker_buy_base": 24727.117, "taker_buy_quote": 104035.808309 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 4.199, "high": 4.227, "low": 4.182, "close": 4.194, "volume": 32423.194, "close_time": 1769954399999, "quote_volume": 136396.335926, "trades": 2276, "taker_buy_base": 17313.198, "taker_buy_quote": 72845.465524 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 4.193, "high": 4.198, "low": 4.151, "close": 4.174, "volume": 187533.694, "close_time": 1769957999999, "quote_volume": 782712.069846, "trades": 8084, "taker_buy_base": 79100.29, "taker_buy_quote": 330140.250322 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 4.175, "high": 4.175, "low": 4.103, "close": 4.139, "volume": 428127.069, "close_time": 1769961599999, "quote_volume": 1768689.776443, "trades": 15049, "taker_buy_base": 221383.901, "taker_buy_quote": 914734.931695 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 4.138, "high": 4.154, "low": 4.104, "close": 4.13, "volume": 212893.671, "close_time": 1769965199999, "quote_volume": 879318.0666, "trades": 11703, "taker_buy_base": 116133.215, "taker_buy_quote": 479592.78245 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 4.13, "high": 4.142, "low": 4.096, "close": 4.115, "volume": 130365.005, "close_time": 1769968799999, "quote_volume": 536353.664538, "trades": 8602, "taker_buy_base": 67877.634, "taker_buy_quote": 279219.289642 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 4.115, "high": 4.183, "low": 4.115, "close": 4.166, "volume": 178128.09, "close_time": 1769972399999, "quote_volume": 739579.838026, "trades": 9191, "taker_buy_base": 109200.249, "taker_buy_quote": 453378.49651 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 4.166, "high": 4.173, "low": 4.125, "close": 4.137, "volume": 84189.749, "close_time": 1769975999999, "quote_volume": 349244.78703, "trades": 4010, "taker_buy_base": 36020.129, "taker_buy_quote": 149492.12318 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 4.137, "high": 4.172, "low": 4.113, "close": 4.141, "volume": 110864.652, "close_time": 1769979599999, "quote_volume": 458831.898529, "trades": 5069, "taker_buy_base": 43165.024, "taker_buy_quote": 178753.05669 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 4.141, "high": 4.154, "low": 4.128, "close": 4.134, "volume": 89693.307, "close_time": 1769983199999, "quote_volume": 371280.402799, "trades": 5115, "taker_buy_base": 32420.344, "taker_buy_quote": 134276.674919 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 4.135, "high": 4.184, "low": 4.131, "close": 4.167, "volume": 110698.434, "close_time": 1769986799999, "quote_volume": 460647.692423, "trades": 4960, "taker_buy_base": 70945.715, "taker_buy_quote": 295314.272648 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 4.166, "high": 4.168, "low": 4.079, "close": 4.139, "volume": 364646.721, "close_time": 1769990399999, "quote_volume": 1506066.441031, "trades": 17253, "taker_buy_base": 184741.562, "taker_buy_quote": 763249.974953 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 4.14, "high": 4.193, "low": 4.119, "close": 4.164, "volume": 230981.209, "close_time": 1769993999999, "quote_volume": 961805.954183, "trades": 10770, "taker_buy_base": 144762.556, "taker_buy_quote": 602961.815916 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 4.164, "high": 4.195, "low": 4.117, "close": 4.18, "volume": 163676.916, "close_time": 1769997599999, "quote_volume": 682058.89949, "trades": 9349, "taker_buy_base": 88669.964, "taker_buy_quote": 369619.568851 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 4.179, "high": 4.193, "low": 4.159, "close": 4.164, "volume": 116928.599, "close_time": 1770001199999, "quote_volume": 487930.89534, "trades": 6046, "taker_buy_base": 56856.036, "taker_buy_quote": 237390.987742 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 4.164, "high": 4.167, "low": 4.05, "close": 4.144, "volume": 376528.463, "close_time": 1770004799999, "quote_volume": 1539943.361876, "trades": 19195, "taker_buy_base": 174569.452, "taker_buy_quote": 714385.593053 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 4.144, "high": 4.169, "low": 4.093, "close": 4.142, "volume": 251921.744, "close_time": 1770008399999, "quote_volume": 1041490.67943, "trades": 8695, "taker_buy_base": 94827.084, "taker_buy_quote": 392715.042181 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 4.142, "high": 4.149, "low": 4.054, "close": 4.067, "volume": 266512.993, "close_time": 1770011999999, "quote_volume": 1089169.857511, "trades": 11917, "taker_buy_base": 94347.186, "taker_buy_quote": 385315.467641 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 4.067, "high": 4.142, "low": 4.033, "close": 4.111, "volume": 383570.891, "close_time": 1770015599999, "quote_volume": 1567712.854718, "trades": 19104, "taker_buy_base": 183678.159, "taker_buy_quote": 750964.410561 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 4.112, "high": 4.153, "low": 4.108, "close": 4.139, "volume": 100258.654, "close_time": 1770019199999, "quote_volume": 414752.152007, "trades": 7537, "taker_buy_base": 51050.604, "taker_buy_quote": 211222.648284 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 4.139, "high": 4.156, "low": 4.137, "close": 4.147, "volume": 100453.707, "close_time": 1770022799999, "quote_volume": 416566.892811, "trades": 5347, "taker_buy_base": 54274.274, "taker_buy_quote": 225141.933393 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 4.146, "high": 4.187, "low": 4.131, "close": 4.172, "volume": 286063.115, "close_time": 1770026399999, "quote_volume": 1189322.599468, "trades": 6122, "taker_buy_base": 157496.934, "taker_buy_quote": 654933.532611 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 4.173, "high": 4.182, "low": 4.16, "close": 4.168, "volume": 68371.946, "close_time": 1770029999999, "quote_volume": 285023.265661, "trades": 3132, "taker_buy_base": 34129.757, "taker_buy_quote": 142292.231553 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 4.168, "high": 4.181, "low": 4.162, "close": 4.167, "volume": 75571.023, "close_time": 1770033599999, "quote_volume": 315307.977821, "trades": 2591, "taker_buy_base": 33865.723, "taker_buy_quote": 141276.570262 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 4.168, "high": 4.206, "low": 4.168, "close": 4.192, "volume": 80378.85, "close_time": 1770037199999, "quote_volume": 336625.860336, "trades": 3260, "taker_buy_base": 56790.021, "taker_buy_quote": 237866.82234 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 4.192, "high": 4.226, "low": 4.183, "close": 4.218, "volume": 237140.179, "close_time": 1770040799999, "quote_volume": 998075.84506, "trades": 5383, "taker_buy_base": 116929.324, "taker_buy_quote": 492074.54148 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 4.218, "high": 4.247, "low": 4.203, "close": 4.212, "volume": 314745.461, "close_time": 1770044399999, "quote_volume": 1328422.932757, "trades": 11623, "taker_buy_base": 162481.373, "taker_buy_quote": 685882.783326 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 4.212, "high": 4.259, "low": 4.201, "close": 4.246, "volume": 352440.341, "close_time": 1770047999999, "quote_volume": 1494210.71815, "trades": 10225, "taker_buy_base": 160252.831, "taker_buy_quote": 679281.175967 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 4.246, "high": 4.256, "low": 4.226, "close": 4.235, "volume": 97802.87, "close_time": 1770051599999, "quote_volume": 414763.310691, "trades": 4022, "taker_buy_base": 55854.636, "taker_buy_quote": 236944.068054 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 4.235, "high": 4.256, "low": 4.23, "close": 4.239, "volume": 75908.88, "close_time": 1770055199999, "quote_volume": 322134.670739, "trades": 3137, "taker_buy_base": 39971.615, "taker_buy_quote": 169628.312497 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 4.239, "high": 4.254, "low": 4.226, "close": 4.25, "volume": 53787.82, "close_time": 1770058799999, "quote_volume": 228347.322705, "trades": 2349, "taker_buy_base": 23333.039, "taker_buy_quote": 99050.841415 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 4.25, "high": 4.255, "low": 4.237, "close": 4.239, "volume": 46131.727, "close_time": 1770062399999, "quote_volume": 195790.543092, "trades": 1668, "taker_buy_base": 11159.635, "taker_buy_quote": 47378.753107 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 4.238, "high": 4.248, "low": 4.226, "close": 4.228, "volume": 39848.242, "close_time": 1770065999999, "quote_volume": 168823.953169, "trades": 2295, "taker_buy_base": 17073.128, "taker_buy_quote": 72309.820563 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 4.229, "high": 4.258, "low": 4.228, "close": 4.252, "volume": 36603.605, "close_time": 1770069599999, "quote_volume": 155580.88586, "trades": 1377, "taker_buy_base": 20307.578, "taker_buy_quote": 86327.255348 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 4.253, "high": 4.276, "low": 4.246, "close": 4.27, "volume": 49398.014, "close_time": 1770073199999, "quote_volume": 210555.437715, "trades": 1883, "taker_buy_base": 25599.569, "taker_buy_quote": 109055.372037 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 4.271, "high": 4.278, "low": 4.26, "close": 4.27, "volume": 109617.657, "close_time": 1770076799999, "quote_volume": 467770.681074, "trades": 2815, "taker_buy_base": 36568.194, "taker_buy_quote": 156031.991415 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 4.27, "high": 4.275, "low": 4.25, "close": 4.271, "volume": 72186.263, "close_time": 1770080399999, "quote_volume": 307635.647838, "trades": 3382, "taker_buy_base": 37995.879, "taker_buy_quote": 161939.393763 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 4.271, "high": 4.281, "low": 4.258, "close": 4.277, "volume": 40013.223, "close_time": 1770083999999, "quote_volume": 170937.951184, "trades": 1962, "taker_buy_base": 23304.438, "taker_buy_quote": 99573.388734 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 4.277, "high": 4.277, "low": 4.207, "close": 4.211, "volume": 70209.15, "close_time": 1770087599999, "quote_volume": 297111.580543, "trades": 3147, "taker_buy_base": 28039.455, "taker_buy_quote": 118512.493766 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 4.21, "high": 4.249, "low": 4.201, "close": 4.246, "volume": 106520.283, "close_time": 1770091199999, "quote_volume": 450417.351728, "trades": 4453, "taker_buy_base": 56573.472, "taker_buy_quote": 239262.350935 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 4.245, "high": 4.274, "low": 4.241, "close": 4.267, "volume": 291994.985, "close_time": 1770094799999, "quote_volume": 1243672.057688, "trades": 4057, "taker_buy_base": 197983.534, "taker_buy_quote": 843088.830016 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 4.267, "high": 4.268, "low": 4.242, "close": 4.243, "volume": 56557.641, "close_time": 1770098399999, "quote_volume": 240463.590682, "trades": 1871, "taker_buy_base": 32333.474, "taker_buy_quote": 137478.294719 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 4.244, "high": 4.255, "low": 4.225, "close": 4.253, "volume": 68535.635, "close_time": 1770101999999, "quote_volume": 290563.239052, "trades": 3467, "taker_buy_base": 41541.388, "taker_buy_quote": 176249.832652 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 4.252, "high": 4.275, "low": 4.245, "close": 4.272, "volume": 106221.576, "close_time": 1770105599999, "quote_volume": 453084.496859, "trades": 2990, "taker_buy_base": 41060.015, "taker_buy_quote": 175104.323205 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 4.272, "high": 4.279, "low": 4.261, "close": 4.263, "volume": 72032.217, "close_time": 1770109199999, "quote_volume": 307519.602283, "trades": 2440, "taker_buy_base": 49132.083, "taker_buy_quote": 209763.755354 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 4.262, "high": 4.271, "low": 4.227, "close": 4.24, "volume": 98300.014, "close_time": 1770112799999, "quote_volume": 417465.224055, "trades": 4884, "taker_buy_base": 55883.047, "taker_buy_quote": 237367.06693 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 4.24, "high": 4.25, "low": 4.222, "close": 4.227, "volume": 61945.392, "close_time": 1770116399999, "quote_volume": 262052.016062, "trades": 2445, "taker_buy_base": 21793.312, "taker_buy_quote": 92138.79359 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 4.227, "high": 4.235, "low": 4.221, "close": 4.224, "volume": 49331.495, "close_time": 1770119999999, "quote_volume": 208594.013536, "trades": 2551, "taker_buy_base": 30040.102, "taker_buy_quote": 127016.428734 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 4.225, "high": 4.265, "low": 4.222, "close": 4.257, "volume": 45584.941, "close_time": 1770123599999, "quote_volume": 193552.026023, "trades": 2498, "taker_buy_base": 29101.371, "taker_buy_quote": 123511.773024 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 4.258, "high": 4.264, "low": 4.195, "close": 4.214, "volume": 131808.058, "close_time": 1770127199999, "quote_volume": 557321.097312, "trades": 3679, "taker_buy_base": 54760.75, "taker_buy_quote": 231491.628099 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 4.213, "high": 4.217, "low": 4.174, "close": 4.181, "volume": 107218.324, "close_time": 1770130799999, "quote_volume": 449357.33907, "trades": 5752, "taker_buy_base": 49706.998, "taker_buy_quote": 208362.150208 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 4.181, "high": 4.239, "low": 4.166, "close": 4.237, "volume": 171102.457, "close_time": 1770134399999, "quote_volume": 719759.408955, "trades": 8941, "taker_buy_base": 99862.814, "taker_buy_quote": 420107.756066 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 4.236, "high": 4.236, "low": 4.16, "close": 4.173, "volume": 131554.811, "close_time": 1770137999999, "quote_volume": 550567.252082, "trades": 7020, "taker_buy_base": 53869.266, "taker_buy_quote": 225476.828059 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 4.174, "high": 4.185, "low": 4.143, "close": 4.144, "volume": 146701.088, "close_time": 1770141599999, "quote_volume": 611148.845632, "trades": 6185, "taker_buy_base": 66433.165, "taker_buy_quote": 276718.340239 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 4.145, "high": 4.155, "low": 4.088, "close": 4.093, "volume": 461835.8, "close_time": 1770145199999, "quote_volume": 1899746.280113, "trades": 16192, "taker_buy_base": 285352.893, "taker_buy_quote": 1173234.936203 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 4.092, "high": 4.229, "low": 4.087, "close": 4.208, "volume": 278838.114, "close_time": 1770148799999, "quote_volume": 1165732.102024, "trades": 12868, "taker_buy_base": 157616.63, "taker_buy_quote": 658876.346576 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 4.207, "high": 4.293, "low": 4.174, "close": 4.274, "volume": 327728.595, "close_time": 1770152399999, "quote_volume": 1392795.853881, "trades": 14195, "taker_buy_base": 205619.033, "taker_buy_quote": 873900.764808 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 4.273, "high": 4.296, "low": 4.225, "close": 4.23, "volume": 202679.406, "close_time": 1770155999999, "quote_volume": 864151.171129, "trades": 6426, "taker_buy_base": 143906.528, "taker_buy_quote": 613516.697268 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 4.231, "high": 4.232, "low": 4.196, "close": 4.213, "volume": 133635.172, "close_time": 1770159599999, "quote_volume": 563274.329085, "trades": 5109, "taker_buy_base": 42054.466, "taker_buy_quote": 177299.01018 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 4.213, "high": 4.224, "low": 4.184, "close": 4.216, "volume": 109905.943, "close_time": 1770163199999, "quote_volume": 462343.221428, "trades": 4125, "taker_buy_base": 47758.535, "taker_buy_quote": 200866.583183 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 4.215, "high": 4.231, "low": 4.207, "close": 4.218, "volume": 41344.628, "close_time": 1770166799999, "quote_volume": 174440.417685, "trades": 1763, "taker_buy_base": 24879.492, "taker_buy_quote": 104956.802249 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 4.219, "high": 4.26, "low": 4.219, "close": 4.245, "volume": 77969.604, "close_time": 1770170399999, "quote_volume": 331129.813926, "trades": 2741, "taker_buy_base": 45643.811, "taker_buy_quote": 193737.082232 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 4.245, "high": 4.251, "low": 4.222, "close": 4.235, "volume": 50322.703, "close_time": 1770173999999, "quote_volume": 213289.398366, "trades": 1691, "taker_buy_base": 23265.534, "taker_buy_quote": 98624.943601 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 4.235, "high": 4.271, "low": 4.226, "close": 4.266, "volume": 53731.023, "close_time": 1770177599999, "quote_volume": 228554.074215, "trades": 2401, "taker_buy_base": 34948.109, "taker_buy_quote": 148674.846464 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 4.266, "high": 4.272, "low": 4.25, "close": 4.252, "volume": 35763.34, "close_time": 1770181199999, "quote_volume": 152413.177077, "trades": 1668, "taker_buy_base": 11513.33, "taker_buy_quote": 49058.136089 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 4.253, "high": 4.262, "low": 4.239, "close": 4.249, "volume": 39964.927, "close_time": 1770184799999, "quote_volume": 169953.7284, "trades": 1671, "taker_buy_base": 22871.168, "taker_buy_quote": 97256.894709 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 4.249, "high": 4.262, "low": 4.243, "close": 4.247, "volume": 57198.446, "close_time": 1770188399999, "quote_volume": 243259.876524, "trades": 1933, "taker_buy_base": 34369.219, "taker_buy_quote": 146171.782391 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 4.246, "high": 4.248, "low": 4.221, "close": 4.233, "volume": 83188.841, "close_time": 1770191999999, "quote_volume": 351912.113173, "trades": 2813, "taker_buy_base": 45690.9, "taker_buy_quote": 193272.558853 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 4.234, "high": 4.238, "low": 4.216, "close": 4.233, "volume": 79724.652, "close_time": 1770195599999, "quote_volume": 337124.875142, "trades": 2485, "taker_buy_base": 42776.777, "taker_buy_quote": 180888.807407 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 4.232, "high": 4.236, "low": 4.218, "close": 4.225, "volume": 27271.292, "close_time": 1770199199999, "quote_volume": 115317.199478, "trades": 1466, "taker_buy_base": 15701.633, "taker_buy_quote": 66405.430483 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 4.225, "high": 4.234, "low": 4.223, "close": 4.232, "volume": 32365.55, "close_time": 1770202799999, "quote_volume": 136889.947183, "trades": 1031, "taker_buy_base": 16854.208, "taker_buy_quote": 71280.082276 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 4.232, "high": 4.232, "low": 4.194, "close": 4.22, "volume": 126944.047, "close_time": 1770206399999, "quote_volume": 534393.589949, "trades": 4956, "taker_buy_base": 53706.743, "taker_buy_quote": 226043.47154 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 4.22, "high": 4.224, "low": 4.202, "close": 4.213, "volume": 44199.712, "close_time": 1770209999999, "quote_volume": 186188.160454, "trades": 1794, "taker_buy_base": 19917.671, "taker_buy_quote": 83904.839708 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 4.212, "high": 4.212, "low": 4.157, "close": 4.161, "volume": 95117.254, "close_time": 1770213599999, "quote_volume": 397910.408523, "trades": 3991, "taker_buy_base": 47252.489, "taker_buy_quote": 197620.879634 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 4.16, "high": 4.195, "low": 4.14, "close": 4.143, "volume": 159348.735, "close_time": 1770217199999, "quote_volume": 664203.624143, "trades": 10309, "taker_buy_base": 84574.392, "taker_buy_quote": 352547.234952 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 4.142, "high": 4.178, "low": 4.113, "close": 4.141, "volume": 290019.291, "close_time": 1770220799999, "quote_volume": 1201887.744954, "trades": 15203, "taker_buy_base": 125440.807, "taker_buy_quote": 519769.398641 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 4.142, "high": 4.154, "low": 4.095, "close": 4.129, "volume": 262082.681, "close_time": 1770224399999, "quote_volume": 1080413.36266, "trades": 14265, "taker_buy_base": 136391.975, "taker_buy_quote": 562177.078886 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 4.129, "high": 4.151, "low": 4.095, "close": 4.126, "volume": 248288.525, "close_time": 1770227999999, "quote_volume": 1022178.870663, "trades": 11370, "taker_buy_base": 95838.126, "taker_buy_quote": 394637.971292 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 4.125, "high": 4.181, "low": 4.091, "close": 4.145, "volume": 266607.229, "close_time": 1770231599999, "quote_volume": 1102585.227619, "trades": 12815, "taker_buy_base": 150220.324, "taker_buy_quote": 621429.544255 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 4.145, "high": 4.186, "low": 4.137, "close": 4.183, "volume": 281724.622, "close_time": 1770235199999, "quote_volume": 1170349.715804, "trades": 8184, "taker_buy_base": 144459.879, "taker_buy_quote": 600180.139639 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 4.184, "high": 4.186, "low": 4.165, "close": 4.169, "volume": 98162.942, "close_time": 1770238799999, "quote_volume": 409477.559329, "trades": 6475, "taker_buy_base": 40403.269, "taker_buy_quote": 168566.771192 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 4.169, "high": 4.177, "low": 4.121, "close": 4.147, "volume": 249323.901, "close_time": 1770242399999, "quote_volume": 1033758.162708, "trades": 15335, "taker_buy_base": 88817.035, "taker_buy_quote": 368268.73188 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 4.148, "high": 4.16, "low": 4.101, "close": 4.12, "volume": 500861.093, "close_time": 1770245999999, "quote_volume": 2073167.901787, "trades": 18592, "taker_buy_base": 97817.463, "taker_buy_quote": 404828.054852 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 4.12, "high": 4.162, "low": 4.11, "close": 4.143, "volume": 275943.244, "close_time": 1770249599999, "quote_volume": 1142625.971205, "trades": 12486, "taker_buy_base": 73885.309, "taker_buy_quote": 305953.551385 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 4.143, "high": 4.159, "low": 4.14, "close": 4.149, "volume": 80393.097, "close_time": 1770253199999, "quote_volume": 333547.090495, "trades": 3179, "taker_buy_base": 37755.22, "taker_buy_quote": 156703.421608 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 4.15, "high": 4.172, "low": 4.124, "close": 4.145, "volume": 104792.406, "close_time": 1770256799999, "quote_volume": 435213.62923, "trades": 7101, "taker_buy_base": 60482.412, "taker_buy_quote": 251137.48354 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 4.145, "high": 4.168, "low": 4.116, "close": 4.12, "volume": 126663.537, "close_time": 1770260399999, "quote_volume": 524725.306083, "trades": 7071, "taker_buy_base": 60137.961, "taker_buy_quote": 249251.082875 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 4.121, "high": 4.14, "low": 4.109, "close": 4.113, "volume": 112239.619, "close_time": 1770263999999, "quote_volume": 462947.618996, "trades": 5065, "taker_buy_base": 47358.784, "taker_buy_quote": 195349.983016 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 4.114, "high": 4.13, "low": 4.099, "close": 4.111, "volume": 120323.841, "close_time": 1770267599999, "quote_volume": 494648.592735, "trades": 6253, "taker_buy_base": 58508.531, "taker_buy_quote": 240470.163898 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 4.111, "high": 4.141, "low": 4.087, "close": 4.112, "volume": 103659.903, "close_time": 1770271199999, "quote_volume": 426681.449542, "trades": 5435, "taker_buy_base": 49394.537, "taker_buy_quote": 203425.941292 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 4.112, "high": 4.114, "low": 4.083, "close": 4.087, "volume": 74515.131, "close_time": 1770274799999, "quote_volume": 305072.393496, "trades": 3989, "taker_buy_base": 35371.674, "taker_buy_quote": 144813.323673 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 4.086, "high": 4.12, "low": 4.083, "close": 4.087, "volume": 152340.586, "close_time": 1770278399999, "quote_volume": 624938.754827, "trades": 5219, "taker_buy_base": 94268.959, "taker_buy_quote": 386690.61998 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 4.088, "high": 4.12, "low": 4.086, "close": 4.104, "volume": 191475.582, "close_time": 1770281999999, "quote_volume": 785424.024766, "trades": 4952, "taker_buy_base": 85689.709, "taker_buy_quote": 351254.395055 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 4.105, "high": 4.132, "low": 4.09, "close": 4.1, "volume": 230182.848, "close_time": 1770285599999, "quote_volume": 945252.223819, "trades": 6946, "taker_buy_base": 120594.645, "taker_buy_quote": 495243.993753 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 4.1, "high": 4.101, "low": 4.031, "close": 4.04, "volume": 122160.856, "close_time": 1770289199999, "quote_volume": 496339.614904, "trades": 6427, "taker_buy_base": 66653.958, "taker_buy_quote": 270769.865034 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 4.039, "high": 4.048, "low": 3.995, "close": 4.027, "volume": 394940.262, "close_time": 1770292799999, "quote_volume": 1586628.728642, "trades": 11234, "taker_buy_base": 234048.498, "taker_buy_quote": 940430.064027 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 4.028, "high": 4.038, "low": 3.983, "close": 4.004, "volume": 417110.152, "close_time": 1770296399999, "quote_volume": 1671493.080329, "trades": 14166, "taker_buy_base": 243076.144, "taker_buy_quote": 973993.725173 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 4.004, "high": 4.02, "low": 3.995, "close": 4.0, "volume": 191134.843, "close_time": 1770299999999, "quote_volume": 765193.17959, "trades": 7083, "taker_buy_base": 108941.512, "taker_buy_quote": 436070.753424 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 4.001, "high": 4.06, "low": 3.999, "close": 4.005, "volume": 219988.009, "close_time": 1770303599999, "quote_volume": 886470.004092, "trades": 11839, "taker_buy_base": 112046.157, "taker_buy_quote": 451454.69486 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 4.005, "high": 4.012, "low": 3.45, "close": 3.73, "volume": 9556212.16, "close_time": 1770307199999, "quote_volume": 35185578.425057, "trades": 122845, "taker_buy_base": 6239266.987, "taker_buy_quote": 22891796.224836 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.731, "high": 3.767, "low": 3.7, "close": 3.723, "volume": 668999.637, "close_time": 1770310799999, "quote_volume": 2496902.272098, "trades": 22455, "taker_buy_base": 317430.744, "taker_buy_quote": 1184388.395534 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 3.723, "high": 3.741, "low": 3.635, "close": 3.64, "volume": 1173267.635, "close_time": 1770314399999, "quote_volume": 4311010.976116, "trades": 36399, "taker_buy_base": 350411.191, "taker_buy_quote": 1288679.402606 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 3.64, "high": 3.655, "low": 3.553, "close": 3.646, "volume": 1264340.28, "close_time": 1770317999999, "quote_volume": 4560594.463148, "trades": 40682, "taker_buy_base": 402232.091, "taker_buy_quote": 1448349.306439 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 3.646, "high": 3.653, "low": 3.55, "close": 3.555, "volume": 631191.914, "close_time": 1770321599999, "quote_volume": 2262747.451621, "trades": 21198, "taker_buy_base": 244253.238, "taker_buy_quote": 875074.72798 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 3.555, "high": 3.579, "low": 3.458, "close": 3.51, "volume": 1106722.552, "close_time": 1770325199999, "quote_volume": 3879156.120302, "trades": 46131, "taker_buy_base": 569878.646, "taker_buy_quote": 1997322.401806 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 3.51, "high": 3.56, "low": 3.466, "close": 3.486, "volume": 589610.872, "close_time": 1770328799999, "quote_volume": 2066455.641756, "trades": 32475, "taker_buy_base": 247884.256, "taker_buy_quote": 869285.584521 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 3.486, "high": 3.546, "low": 3.453, "close": 3.504, "volume": 343343.147, "close_time": 1770332399999, "quote_volume": 1201865.516923, "trades": 15462, "taker_buy_base": 195940.535, "taker_buy_quote": 685971.105539 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 3.504, "high": 3.537, "low": 3.423, "close": 3.43, "volume": 347020.69, "close_time": 1770335999999, "quote_volume": 1205630.164656, "trades": 16016, "taker_buy_base": 178744.523, "taker_buy_quote": 621604.60322 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 3.43, "high": 3.444, "low": 3.02, "close": 3.36, "volume": 2176352.758, "close_time": 1770339599999, "quote_volume": 7101958.678952, "trades": 76147, "taker_buy_base": 994358.989, "taker_buy_quote": 3246882.587182 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 3.36, "high": 3.444, "low": 3.334, "close": 3.439, "volume": 608606.349, "close_time": 1770343199999, "quote_volume": 2053351.423757, "trades": 32238, "taker_buy_base": 297663.168, "taker_buy_quote": 1004478.976415 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 3.439, "high": 3.473, "low": 3.377, "close": 3.385, "volume": 291783.703, "close_time": 1770346799999, "quote_volume": 1000188.734674, "trades": 16630, "taker_buy_base": 136139.523, "taker_buy_quote": 466593.795516 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 3.386, "high": 3.415, "low": 3.347, "close": 3.363, "volume": 409857.245, "close_time": 1770350399999, "quote_volume": 1387043.656027, "trades": 16670, "taker_buy_base": 209794.438, "taker_buy_quote": 709784.527781 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 3.363, "high": 3.364, "low": 3.311, "close": 3.322, "volume": 272108.228, "close_time": 1770353999999, "quote_volume": 907606.388844, "trades": 11509, "taker_buy_base": 136577.091, "taker_buy_quote": 455652.312768 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 3.321, "high": 3.455, "low": 3.32, "close": 3.443, "volume": 378054.305, "close_time": 1770357599999, "quote_volume": 1275902.052944, "trades": 15158, "taker_buy_base": 239157.081, "taker_buy_quote": 806679.633732 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 3.444, "high": 3.455, "low": 3.287, "close": 3.301, "volume": 440135.222, "close_time": 1770361199999, "quote_volume": 1478868.890635, "trades": 17419, "taker_buy_base": 224436.446, "taker_buy_quote": 754552.35607 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 3.302, "high": 3.304, "low": 3.248, "close": 3.264, "volume": 463924.324, "close_time": 1770364799999, "quote_volume": 1520546.430103, "trades": 15302, "taker_buy_base": 242465.555, "taker_buy_quote": 794509.80587 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 3.265, "high": 3.274, "low": 3.216, "close": 3.224, "volume": 403282.185, "close_time": 1770368399999, "quote_volume": 1308457.464322, "trades": 17720, "taker_buy_base": 206118.627, "taker_buy_quote": 668611.786918 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 3.224, "high": 3.322, "low": 3.203, "close": 3.31, "volume": 456547.648, "close_time": 1770371999999, "quote_volume": 1489497.601657, "trades": 15508, "taker_buy_base": 237886.249, "taker_buy_quote": 774635.228565 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 3.31, "high": 3.388, "low": 3.287, "close": 3.372, "volume": 365760.421, "close_time": 1770375599999, "quote_volume": 1225810.534715, "trades": 11961, "taker_buy_base": 213548.662, "taker_buy_quote": 716032.167081 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 3.371, "high": 3.39, "low": 3.333, "close": 3.365, "volume": 240382.35, "close_time": 1770379199999, "quote_volume": 808364.431025, "trades": 9620, "taker_buy_base": 115381.896, "taker_buy_quote": 387866.947768 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.364, "high": 3.364, "low": 3.303, "close": 3.316, "volume": 151533.67, "close_time": 1770382799999, "quote_volume": 503690.459144, "trades": 8578, "taker_buy_base": 77584.92, "taker_buy_quote": 257882.959148 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 3.316, "high": 3.434, "low": 3.311, "close": 3.41, "volume": 446774.812, "close_time": 1770386399999, "quote_volume": 1516238.456955, "trades": 19323, "taker_buy_base": 262017.496, "taker_buy_quote": 889346.88752 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 3.409, "high": 3.514, "low": 3.379, "close": 3.487, "volume": 443555.471, "close_time": 1770389999999, "quote_volume": 1530883.494478, "trades": 20231, "taker_buy_base": 234685.082, "taker_buy_quote": 810375.850072 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 3.488, "high": 3.508, "low": 3.457, "close": 3.463, "volume": 453082.617, "close_time": 1770393599999, "quote_volume": 1576880.800248, "trades": 19493, "taker_buy_base": 288536.612, "taker_buy_quote": 1004494.435916 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.464, "high": 3.546, "low": 3.454, "close": 3.537, "volume": 450811.828, "close_time": 1770397199999, "quote_volume": 1584106.623804, "trades": 17254, "taker_buy_base": 297900.766, "taker_buy_quote": 1047244.522434 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 3.536, "high": 3.578, "low": 3.519, "close": 3.559, "volume": 370610.665, "close_time": 1770400799999, "quote_volume": 1315963.1129, "trades": 15622, "taker_buy_base": 215136.77, "taker_buy_quote": 764134.588016 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 3.559, "high": 3.564, "low": 3.495, "close": 3.514, "volume": 212254.811, "close_time": 1770404399999, "quote_volume": 748011.944093, "trades": 10785, "taker_buy_base": 103668.622, "taker_buy_quote": 365291.814505 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 3.515, "high": 3.549, "low": 3.506, "close": 3.542, "volume": 127041.346, "close_time": 1770407999999, "quote_volume": 448774.231372, "trades": 6293, "taker_buy_base": 84422.636, "taker_buy_quote": 298312.699229 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.542, "high": 3.542, "low": 3.467, "close": 3.482, "volume": 207946.611, "close_time": 1770411599999, "quote_volume": 727975.440237, "trades": 9427, "taker_buy_base": 101445.848, "taker_buy_quote": 355208.310645 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 3.482, "high": 3.508, "low": 3.473, "close": 3.498, "volume": 74451.916, "close_time": 1770415199999, "quote_volume": 259833.342202, "trades": 4253, "taker_buy_base": 39606.41, "taker_buy_quote": 138296.126945 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 3.499, "high": 3.545, "low": 3.49, "close": 3.526, "volume": 186602.003, "close_time": 1770418799999, "quote_volume": 655153.071741, "trades": 6382, "taker_buy_base": 110582.884, "taker_buy_quote": 388190.209312 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 3.527, "high": 3.552, "low": 3.497, "close": 3.508, "volume": 211203.774, "close_time": 1770422399999, "quote_volume": 744366.478972, "trades": 6022, "taker_buy_base": 106149.849, "taker_buy_quote": 374143.672477 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.508, "high": 3.508, "low": 3.39, "close": 3.404, "volume": 168439.178, "close_time": 1770425999999, "quote_volume": 577978.889221, "trades": 9376, "taker_buy_base": 61188.535, "taker_buy_quote": 209840.711306 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 3.403, "high": 3.425, "low": 3.368, "close": 3.411, "volume": 125687.798, "close_time": 1770429599999, "quote_volume": 426295.405989, "trades": 6827, "taker_buy_base": 70291.121, "taker_buy_quote": 238478.294737 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 3.41, "high": 3.412, "low": 3.371, "close": 3.383, "volume": 74112.579, "close_time": 1770433199999, "quote_volume": 251508.47131, "trades": 4150, "taker_buy_base": 40120.701, "taker_buy_quote": 136202.240794 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 3.383, "high": 3.434, "low": 3.383, "close": 3.397, "volume": 123096.051, "close_time": 1770436799999, "quote_volume": 419095.444176, "trades": 6529, "taker_buy_base": 68567.465, "taker_buy_quote": 233393.792571 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.396, "high": 3.405, "low": 3.346, "close": 3.37, "volume": 233540.054, "close_time": 1770440399999, "quote_volume": 789237.933002, "trades": 9759, "taker_buy_base": 133766.681, "taker_buy_quote": 452434.927864 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 3.369, "high": 3.399, "low": 3.368, "close": 3.383, "volume": 176126.759, "close_time": 1770443999999, "quote_volume": 595549.177054, "trades": 7363, "taker_buy_base": 98344.813, "taker_buy_quote": 332483.191624 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 3.383, "high": 3.395, "low": 3.317, "close": 3.319, "volume": 224845.395, "close_time": 1770447599999, "quote_volume": 757687.904128, "trades": 7605, "taker_buy_base": 97649.838, "taker_buy_quote": 329188.845358 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 3.32, "high": 3.341, "low": 3.261, "close": 3.312, "volume": 303516.056, "close_time": 1770451199999, "quote_volume": 1002243.649159, "trades": 17474, "taker_buy_base": 133669.083, "taker_buy_quote": 441363.739929 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.312, "high": 3.345, "low": 3.297, "close": 3.342, "volume": 97557.799, "close_time": 1770454799999, "quote_volume": 324346.032985, "trades": 6481, "taker_buy_base": 44994.787, "taker_buy_quote": 149542.534747 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 3.342, "high": 3.35, "low": 3.323, "close": 3.339, "volume": 60932.378, "close_time": 1770458399999, "quote_volume": 203469.505224, "trades": 4155, "taker_buy_base": 31192.564, "taker_buy_quote": 104158.803275 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 3.338, "high": 3.342, "low": 3.316, "close": 3.33, "volume": 48981.656, "close_time": 1770461999999, "quote_volume": 163001.860621, "trades": 3563, "taker_buy_base": 24141.897, "taker_buy_quote": 80352.764597 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 3.331, "high": 3.342, "low": 3.295, "close": 3.301, "volume": 47146.582, "close_time": 1770465599999, "quote_volume": 156307.198347, "trades": 3496, "taker_buy_base": 19742.477, "taker_buy_quote": 65416.142647 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.3, "high": 3.411, "low": 3.296, "close": 3.395, "volume": 191056.838, "close_time": 1770469199999, "quote_volume": 644513.08076, "trades": 11289, "taker_buy_base": 98396.018, "taker_buy_quote": 331736.949422 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 3.395, "high": 3.418, "low": 3.372, "close": 3.387, "volume": 87461.477, "close_time": 1770472799999, "quote_volume": 297064.465398, "trades": 5047, "taker_buy_base": 42846.718, "taker_buy_quote": 145523.242037 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 3.387, "high": 3.401, "low": 3.353, "close": 3.362, "volume": 93309.489, "close_time": 1770476399999, "quote_volume": 315152.229063, "trades": 5164, "taker_buy_base": 40500.548, "taker_buy_quote": 136798.007304 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 3.363, "high": 3.411, "low": 3.356, "close": 3.39, "volume": 83903.024, "close_time": 1770479999999, "quote_volume": 284143.415616, "trades": 6105, "taker_buy_base": 44431.838, "taker_buy_quote": 150477.105391 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.39, "high": 3.454, "low": 3.378, "close": 3.41, "volume": 2217703.738, "close_time": 1770483599999, "quote_volume": 7583771.718922, "trades": 62662, "taker_buy_base": 1094852.718, "taker_buy_quote": 3744740.277478 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 3.41, "high": 3.438, "low": 3.391, "close": 3.414, "volume": 70453.767, "close_time": 1770487199999, "quote_volume": 240664.67849, "trades": 3947, "taker_buy_base": 41522.012, "taker_buy_quote": 141847.90172 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 3.415, "high": 3.488, "low": 3.413, "close": 3.476, "volume": 128043.78, "close_time": 1770490799999, "quote_volume": 443333.869939, "trades": 5382, "taker_buy_base": 83387.641, "taker_buy_quote": 288822.896359 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 3.476, "high": 3.476, "low": 3.429, "close": 3.434, "volume": 60194.418, "close_time": 1770494399999, "quote_volume": 207813.052281, "trades": 3477, "taker_buy_base": 20921.787, "taker_buy_quote": 72174.311108 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.434, "high": 3.472, "low": 3.427, "close": 3.469, "volume": 105253.796, "close_time": 1770497999999, "quote_volume": 363214.908395, "trades": 4088, "taker_buy_base": 61720.992, "taker_buy_quote": 213059.291759 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 3.47, "high": 3.479, "low": 3.452, "close": 3.461, "volume": 55687.336, "close_time": 1770501599999, "quote_volume": 193065.050725, "trades": 3488, "taker_buy_base": 27170.841, "taker_buy_quote": 94206.585255 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 3.461, "high": 3.471, "low": 3.442, "close": 3.444, "volume": 53500.501, "close_time": 1770505199999, "quote_volume": 184858.064855, "trades": 2885, "taker_buy_base": 21392.106, "taker_buy_quote": 73915.916965 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 3.444, "high": 3.446, "low": 3.42, "close": 3.429, "volume": 50904.174, "close_time": 1770508799999, "quote_volume": 174749.73559, "trades": 3499, "taker_buy_base": 23800.709, "taker_buy_quote": 81716.131731 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.429, "high": 3.43, "low": 3.397, "close": 3.405, "volume": 46577.557, "close_time": 1770512399999, "quote_volume": 159021.902339, "trades": 3105, "taker_buy_base": 20926.617, "taker_buy_quote": 71428.039879 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 3.406, "high": 3.415, "low": 3.395, "close": 3.406, "volume": 14179.726, "close_time": 1770515999999, "quote_volume": 48277.551789, "trades": 1947, "taker_buy_base": 5979.199, "taker_buy_quote": 20360.809715 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 3.405, "high": 3.42, "low": 3.39, "close": 3.398, "volume": 33831.302, "close_time": 1770519599999, "quote_volume": 115191.352132, "trades": 2648, "taker_buy_base": 13225.062, "taker_buy_quote": 45063.157842 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 3.398, "high": 3.408, "low": 3.372, "close": 3.382, "volume": 64432.351, "close_time": 1770523199999, "quote_volume": 218233.086654, "trades": 3583, "taker_buy_base": 25949.302, "taker_buy_quote": 87900.473284 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.381, "high": 3.407, "low": 3.37, "close": 3.406, "volume": 38721.093, "close_time": 1770526799999, "quote_volume": 131374.748694, "trades": 2898, "taker_buy_base": 19029.808, "taker_buy_quote": 64604.502021 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 3.405, "high": 3.423, "low": 3.386, "close": 3.391, "volume": 59093.358, "close_time": 1770530399999, "quote_volume": 201012.520576, "trades": 2667, "taker_buy_base": 21189.751, "taker_buy_quote": 72098.818271 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 3.391, "high": 3.41, "low": 3.384, "close": 3.387, "volume": 49242.31, "close_time": 1770533999999, "quote_volume": 167192.134155, "trades": 2556, "taker_buy_base": 26818.814, "taker_buy_quote": 91036.759481 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 3.388, "high": 3.395, "low": 3.372, "close": 3.388, "volume": 31362.728, "close_time": 1770537599999, "quote_volume": 106098.533539, "trades": 2564, "taker_buy_base": 13185.513, "taker_buy_quote": 44624.560556 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.389, "high": 3.435, "low": 3.38, "close": 3.425, "volume": 66376.475, "close_time": 1770541199999, "quote_volume": 226380.725836, "trades": 5604, "taker_buy_base": 30525.96, "taker_buy_quote": 104140.205985 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 3.426, "high": 3.434, "low": 3.412, "close": 3.412, "volume": 100372.39, "close_time": 1770544799999, "quote_volume": 343990.552221, "trades": 4796, "taker_buy_base": 41089.554, "taker_buy_quote": 140782.707393 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 3.412, "high": 3.422, "low": 3.353, "close": 3.37, "volume": 94741.09, "close_time": 1770548399999, "quote_volume": 320259.257901, "trades": 5097, "taker_buy_base": 41219.026, "taker_buy_quote": 139330.571758 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 3.369, "high": 3.414, "low": 3.368, "close": 3.408, "volume": 116038.818, "close_time": 1770551999999, "quote_volume": 393086.121671, "trades": 5113, "taker_buy_base": 41778.129, "taker_buy_quote": 141624.825537 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.408, "high": 3.418, "low": 3.398, "close": 3.41, "volume": 51960.201, "close_time": 1770555599999, "quote_volume": 177144.146337, "trades": 3615, "taker_buy_base": 23276.965, "taker_buy_quote": 79373.426356 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 3.41, "high": 3.414, "low": 3.384, "close": 3.392, "volume": 76331.017, "close_time": 1770559199999, "quote_volume": 259298.45507, "trades": 3862, "taker_buy_base": 33951.63, "taker_buy_quote": 115370.084613 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 3.392, "high": 3.407, "low": 3.389, "close": 3.402, "volume": 27376.781, "close_time": 1770562799999, "quote_volume": 93039.892607, "trades": 2530, "taker_buy_base": 12510.883, "taker_buy_quote": 42519.743692 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 3.402, "high": 3.407, "low": 3.36, "close": 3.372, "volume": 75228.079, "close_time": 1770566399999, "quote_volume": 254261.787315, "trades": 4308, "taker_buy_base": 30238.211, "taker_buy_quote": 102272.123188 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.372, "high": 3.379, "low": 3.27, "close": 3.286, "volume": 247071.153, "close_time": 1770569999999, "quote_volume": 818677.595844, "trades": 8284, "taker_buy_base": 93246.258, "taker_buy_quote": 309507.767029 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 3.285, "high": 3.311, "low": 3.284, "close": 3.306, "volume": 67281.564, "close_time": 1770573599999, "quote_volume": 221869.269219, "trades": 3676, "taker_buy_base": 33397.387, "taker_buy_quote": 110143.158927 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 3.306, "high": 3.333, "low": 3.306, "close": 3.313, "volume": 37495.593, "close_time": 1770577199999, "quote_volume": 124444.405599, "trades": 3516, "taker_buy_base": 21561.491, "taker_buy_quote": 71575.281115 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 3.314, "high": 3.336, "low": 3.3, "close": 3.329, "volume": 42780.074, "close_time": 1770580799999, "quote_volume": 141885.610242, "trades": 3494, "taker_buy_base": 20974.996, "taker_buy_quote": 69613.260849 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.33, "high": 3.335, "low": 3.309, "close": 3.318, "volume": 33953.256, "close_time": 1770584399999, "quote_volume": 112883.802382, "trades": 2712, "taker_buy_base": 14458.636, "taker_buy_quote": 48071.920348 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 3.318, "high": 3.362, "low": 3.318, "close": 3.338, "volume": 143921.042, "close_time": 1770587999999, "quote_volume": 481411.867697, "trades": 4887, "taker_buy_base": 77788.738, "taker_buy_quote": 260047.2249 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 3.338, "high": 3.374, "low": 3.326, "close": 3.374, "volume": 118471.623, "close_time": 1770591599999, "quote_volume": 396338.060214, "trades": 4285, "taker_buy_base": 91719.043, "taker_buy_quote": 306854.257828 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 3.373, "high": 3.437, "low": 3.337, "close": 3.358, "volume": 166516.97, "close_time": 1770595199999, "quote_volume": 562935.559037, "trades": 9893, "taker_buy_base": 85884.131, "taker_buy_quote": 290483.071563 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.358, "high": 3.373, "low": 3.329, "close": 3.343, "volume": 55243.678, "close_time": 1770598799999, "quote_volume": 185323.080891, "trades": 4320, "taker_buy_base": 28450.73, "taker_buy_quote": 95446.537813 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 3.342, "high": 3.36, "low": 3.315, "close": 3.341, "volume": 66674.319, "close_time": 1770602399999, "quote_volume": 222235.162097, "trades": 5032, "taker_buy_base": 31930.045, "taker_buy_quote": 106365.09909 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 3.341, "high": 3.409, "low": 3.336, "close": 3.397, "volume": 59197.399, "close_time": 1770605999999, "quote_volume": 200362.382019, "trades": 4002, "taker_buy_base": 29874.193, "taker_buy_quote": 101019.778756 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 3.398, "high": 3.437, "low": 3.396, "close": 3.431, "volume": 113802.837, "close_time": 1770609599999, "quote_volume": 389432.291707, "trades": 5882, "taker_buy_base": 68207.578, "taker_buy_quote": 233483.684373 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.431, "high": 3.459, "low": 3.43, "close": 3.453, "volume": 84259.265, "close_time": 1770613199999, "quote_volume": 290157.329902, "trades": 4127, "taker_buy_base": 42609.812, "taker_buy_quote": 146736.778661 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 3.452, "high": 3.457, "low": 3.416, "close": 3.423, "volume": 81459.725, "close_time": 1770616799999, "quote_volume": 280574.338421, "trades": 4817, "taker_buy_base": 39253.564, "taker_buy_quote": 135163.616691 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 3.423, "high": 3.423, "low": 3.375, "close": 3.395, "volume": 71023.152, "close_time": 1770620399999, "quote_volume": 241458.173779, "trades": 4513, "taker_buy_base": 24196.869, "taker_buy_quote": 82277.948417 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 3.396, "high": 3.396, "low": 3.374, "close": 3.383, "volume": 109442.337, "close_time": 1770623999999, "quote_volume": 370190.935507, "trades": 4326, "taker_buy_base": 45742.265, "taker_buy_quote": 154737.787142 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.382, "high": 3.389, "low": 3.321, "close": 3.33, "volume": 111686.515, "close_time": 1770627599999, "quote_volume": 374802.424165, "trades": 5947, "taker_buy_base": 46981.601, "taker_buy_quote": 157679.537473 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 3.329, "high": 3.337, "low": 3.296, "close": 3.306, "volume": 95469.268, "close_time": 1770631199999, "quote_volume": 316028.663979, "trades": 4216, "taker_buy_base": 37420.968, "taker_buy_quote": 123916.812345 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 3.306, "high": 3.308, "low": 3.251, "close": 3.262, "volume": 96891.247, "close_time": 1770634799999, "quote_volume": 317413.955216, "trades": 6539, "taker_buy_base": 43820.729, "taker_buy_quote": 143537.309445 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 3.262, "high": 3.288, "low": 3.262, "close": 3.286, "volume": 86165.357, "close_time": 1770638399999, "quote_volume": 282411.609671, "trades": 4357, "taker_buy_base": 36379.864, "taker_buy_quote": 119175.576793 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.286, "high": 3.307, "low": 3.283, "close": 3.297, "volume": 47220.379, "close_time": 1770641999999, "quote_volume": 155765.619698, "trades": 2485, "taker_buy_base": 17241.532, "taker_buy_quote": 56870.066771 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 3.297, "high": 3.31, "low": 3.275, "close": 3.275, "volume": 56284.566, "close_time": 1770645599999, "quote_volume": 185319.783751, "trades": 3078, "taker_buy_base": 28754.267, "taker_buy_quote": 94686.974216 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 3.275, "high": 3.349, "low": 3.272, "close": 3.328, "volume": 89671.556, "close_time": 1770649199999, "quote_volume": 296792.298551, "trades": 7030, "taker_buy_base": 43332.538, "taker_buy_quote": 143462.19965 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 3.329, "high": 3.36, "low": 3.306, "close": 3.354, "volume": 70547.16, "close_time": 1770652799999, "quote_volume": 235264.565539, "trades": 3857, "taker_buy_base": 41605.267, "taker_buy_quote": 138845.601659 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.355, "high": 3.391, "low": 3.332, "close": 3.371, "volume": 66561.453, "close_time": 1770656399999, "quote_volume": 224007.581992, "trades": 5193, "taker_buy_base": 37021.128, "taker_buy_quote": 124680.468147 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 3.371, "high": 3.413, "low": 3.345, "close": 3.396, "volume": 113858.652, "close_time": 1770659999999, "quote_volume": 384629.669577, "trades": 5072, "taker_buy_base": 46539.752, "taker_buy_quote": 157536.62191 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 3.396, "high": 3.408, "low": 3.367, "close": 3.381, "volume": 63347.293, "close_time": 1770663599999, "quote_volume": 214693.52931, "trades": 4192, "taker_buy_base": 24994.1, "taker_buy_quote": 84725.818132 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 3.382, "high": 3.415, "low": 3.378, "close": 3.412, "volume": 33825.764, "close_time": 1770667199999, "quote_volume": 114908.741071, "trades": 3310, "taker_buy_base": 14867.401, "taker_buy_quote": 50521.953466 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.411, "high": 3.426, "low": 3.391, "close": 3.392, "volume": 71395.095, "close_time": 1770670799999, "quote_volume": 243026.890359, "trades": 3394, "taker_buy_base": 38674.1, "taker_buy_quote": 131661.141479 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 3.393, "high": 3.396, "low": 3.348, "close": 3.382, "volume": 59448.792, "close_time": 1770674399999, "quote_volume": 200645.991771, "trades": 3625, "taker_buy_base": 29559.45, "taker_buy_quote": 99729.642951 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 3.383, "high": 3.394, "low": 3.377, "close": 3.379, "volume": 22852.613, "close_time": 1770677999999, "quote_volume": 77354.573363, "trades": 1850, "taker_buy_base": 6886.802, "taker_buy_quote": 23317.291894 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 3.379, "high": 3.385, "low": 3.356, "close": 3.363, "volume": 23244.791, "close_time": 1770681599999, "quote_volume": 78381.625275, "trades": 1443, "taker_buy_base": 11581.932, "taker_buy_quote": 39095.386985 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.363, "high": 3.38, "low": 3.352, "close": 3.354, "volume": 14945.215, "close_time": 1770685199999, "quote_volume": 50293.776195, "trades": 1506, "taker_buy_base": 5218.154, "taker_buy_quote": 17552.253977 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 3.354, "high": 3.365, "low": 3.332, "close": 3.346, "volume": 40515.031, "close_time": 1770688799999, "quote_volume": 135547.228538, "trades": 2067, "taker_buy_base": 23742.504, "taker_buy_quote": 79404.972116 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 3.347, "high": 3.356, "low": 3.328, "close": 3.335, "volume": 28418.323, "close_time": 1770692399999, "quote_volume": 94948.213506, "trades": 1700, "taker_buy_base": 10960.65, "taker_buy_quote": 36633.379287 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 3.336, "high": 3.344, "low": 3.289, "close": 3.314, "volume": 87375.548, "close_time": 1770695999999, "quote_volume": 289047.153402, "trades": 4050, "taker_buy_base": 25231.172, "taker_buy_quote": 83429.687746 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.313, "high": 3.329, "low": 3.301, "close": 3.326, "volume": 61854.689, "close_time": 1770699599999, "quote_volume": 205233.516085, "trades": 2402, "taker_buy_base": 32024.035, "taker_buy_quote": 106295.708112 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 3.326, "high": 3.339, "low": 3.307, "close": 3.313, "volume": 64644.213, "close_time": 1770703199999, "quote_volume": 214922.941114, "trades": 3052, "taker_buy_base": 35382.852, "taker_buy_quote": 117665.520859 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 3.313, "high": 3.323, "low": 3.287, "close": 3.298, "volume": 88795.575, "close_time": 1770706799999, "quote_volume": 293573.674388, "trades": 4514, "taker_buy_base": 37337.888, "taker_buy_quote": 123411.783608 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 3.298, "high": 3.318, "low": 3.287, "close": 3.293, "volume": 49797.128, "close_time": 1770710399999, "quote_volume": 164355.077037, "trades": 2348, "taker_buy_base": 20009.092, "taker_buy_quote": 66083.261668 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 3.293, "high": 3.296, "low": 3.258, "close": 3.274, "volume": 86681.73, "close_time": 1770713999999, "quote_volume": 284486.356948, "trades": 3537, "taker_buy_base": 33439.579, "taker_buy_quote": 109696.353869 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 3.274, "high": 3.3, "low": 3.274, "close": 3.287, "volume": 56223.263, "close_time": 1770717599999, "quote_volume": 184852.315525, "trades": 2486, "taker_buy_base": 27523.407, "taker_buy_quote": 90475.578144 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 3.288, "high": 3.294, "low": 3.275, "close": 3.28, "volume": 19593.728, "close_time": 1770721199999, "quote_volume": 64329.872328, "trades": 1461, "taker_buy_base": 10397.433, "taker_buy_quote": 34132.483603 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 3.279, "high": 3.299, "low": 3.277, "close": 3.28, "volume": 40387.275, "close_time": 1770724799999, "quote_volume": 132720.627905, "trades": 1881, "taker_buy_base": 11414.34, "taker_buy_quote": 37533.331801 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 3.28, "high": 3.289, "low": 3.259, "close": 3.261, "volume": 45024.947, "close_time": 1770728399999, "quote_volume": 147548.0719, "trades": 1987, "taker_buy_base": 24329.546, "taker_buy_quote": 79723.769454 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 3.26, "high": 3.296, "low": 3.257, "close": 3.289, "volume": 68247.837, "close_time": 1770731999999, "quote_volume": 223617.977435, "trades": 3554, "taker_buy_base": 31999.54, "taker_buy_quote": 104860.077462 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 3.289, "high": 3.316, "low": 3.268, "close": 3.289, "volume": 97408.733, "close_time": 1770735599999, "quote_volume": 320368.861822, "trades": 6706, "taker_buy_base": 48987.33, "taker_buy_quote": 161102.096472 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 3.288, "high": 3.321, "low": 3.279, "close": 3.308, "volume": 58065.718, "close_time": 1770739199999, "quote_volume": 191966.581852, "trades": 4497, "taker_buy_base": 24250.239, "taker_buy_quote": 80169.689173 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 3.308, "high": 3.316, "low": 3.287, "close": 3.295, "volume": 37460.888, "close_time": 1770742799999, "quote_volume": 123646.795192, "trades": 2622, "taker_buy_base": 19478.282, "taker_buy_quote": 64309.431633 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 3.296, "high": 3.315, "low": 3.286, "close": 3.303, "volume": 31077.098, "close_time": 1770746399999, "quote_volume": 102541.330159, "trades": 2466, "taker_buy_base": 13606.749, "taker_buy_quote": 44929.005807 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 3.304, "high": 3.307, "low": 3.229, "close": 3.238, "volume": 93128.452, "close_time": 1770749999999, "quote_volume": 302968.668737, "trades": 4461, "taker_buy_base": 48874.562, "taker_buy_quote": 158744.21468 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 3.237, "high": 3.267, "low": 3.217, "close": 3.257, "volume": 87003.461, "close_time": 1770753599999, "quote_volume": 281886.317322, "trades": 4384, "taker_buy_base": 52209.487, "taker_buy_quote": 169123.15633 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 3.256, "high": 3.27, "low": 3.244, "close": 3.263, "volume": 48470.389, "close_time": 1770757199999, "quote_volume": 157969.369221, "trades": 2784, "taker_buy_base": 20740.879, "taker_buy_quote": 67582.036994 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 3.262, "high": 3.278, "low": 3.254, "close": 3.255, "volume": 55873.763, "close_time": 1770760799999, "quote_volume": 182485.737007, "trades": 2653, "taker_buy_base": 36401.171, "taker_buy_quote": 118887.016883 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 3.255, "high": 3.264, "low": 3.235, "close": 3.235, "volume": 37755.605, "close_time": 1770764399999, "quote_volume": 122638.913431, "trades": 1822, "taker_buy_base": 20359.365, "taker_buy_quote": 66133.566287 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 3.235, "high": 3.247, "low": 3.224, "close": 3.238, "volume": 21438.609, "close_time": 1770767999999, "quote_volume": 69353.744927, "trades": 1224, "taker_buy_base": 10261.444, "taker_buy_quote": 33181.296428 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.238, "high": 3.254, "low": 3.238, "close": 3.248, "volume": 25879.556, "close_time": 1770771599999, "quote_volume": 84027.364897, "trades": 1325, "taker_buy_base": 15604.786, "taker_buy_quote": 50660.789207 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 3.247, "high": 3.264, "low": 3.242, "close": 3.263, "volume": 32690.582, "close_time": 1770775199999, "quote_volume": 106230.624882, "trades": 1458, "taker_buy_base": 11047.542, "taker_buy_quote": 35931.795455 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 3.263, "high": 3.28, "low": 3.251, "close": 3.251, "volume": 38424.577, "close_time": 1770778799999, "quote_volume": 125587.329871, "trades": 1978, "taker_buy_base": 17260.289, "taker_buy_quote": 56387.13567 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 3.251, "high": 3.262, "low": 3.227, "close": 3.242, "volume": 55334.124, "close_time": 1770782399999, "quote_volume": 179438.903159, "trades": 2541, "taker_buy_base": 23020.469, "taker_buy_quote": 74600.294855 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 3.242, "high": 3.246, "low": 3.185, "close": 3.19, "volume": 143164.456, "close_time": 1770785999999, "quote_volume": 459214.913898, "trades": 5415, "taker_buy_base": 56073.684, "taker_buy_quote": 179942.279011 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 3.191, "high": 3.198, "low": 3.146, "close": 3.151, "volume": 84801.183, "close_time": 1770789599999, "quote_volume": 269024.933518, "trades": 4103, "taker_buy_base": 46955.953, "taker_buy_quote": 148926.694263 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 3.151, "high": 3.158, "low": 3.121, "close": 3.125, "volume": 163091.259, "close_time": 1770793199999, "quote_volume": 511469.339265, "trades": 6682, "taker_buy_base": 84107.266, "taker_buy_quote": 263793.406418 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 3.126, "high": 3.145, "low": 3.118, "close": 3.133, "volume": 66091.539, "close_time": 1770796799999, "quote_volume": 207095.042947, "trades": 2968, "taker_buy_base": 34616.712, "taker_buy_quote": 108509.821323 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 3.133, "high": 3.147, "low": 3.125, "close": 3.137, "volume": 65854.324, "close_time": 1770800399999, "quote_volume": 206426.405225, "trades": 2662, "taker_buy_base": 37215.248, "taker_buy_quote": 116643.988274 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 3.137, "high": 3.15, "low": 3.128, "close": 3.132, "volume": 51077.431, "close_time": 1770803999999, "quote_volume": 160141.514516, "trades": 2172, "taker_buy_base": 21529.273, "taker_buy_quote": 67523.136178 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 3.132, "high": 3.139, "low": 3.116, "close": 3.123, "volume": 55555.91, "close_time": 1770807599999, "quote_volume": 173764.598312, "trades": 2836, "taker_buy_base": 29876.36, "taker_buy_quote": 93462.768115 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 3.123, "high": 3.133, "low": 3.118, "close": 3.131, "volume": 56220.385, "close_time": 1770811199999, "quote_volume": 175712.811675, "trades": 2427, "taker_buy_base": 29176.027, "taker_buy_quote": 91171.165266 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 3.131, "high": 3.142, "low": 3.121, "close": 3.139, "volume": 62675.273, "close_time": 1770814799999, "quote_volume": 196414.021558, "trades": 2270, "taker_buy_base": 37091.204, "taker_buy_quote": 116228.899212 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 3.139, "high": 3.171, "low": 3.12, "close": 3.168, "volume": 115398.874, "close_time": 1770818399999, "quote_volume": 363208.619939, "trades": 5298, "taker_buy_base": 61251.524, "taker_buy_quote": 192785.427819 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 3.169, "high": 3.25, "low": 3.127, "close": 3.134, "volume": 217254.146, "close_time": 1770821999999, "quote_volume": 694169.957138, "trades": 15283, "taker_buy_base": 113618.647, "taker_buy_quote": 362925.406807 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 3.135, "high": 3.147, "low": 3.083, "close": 3.136, "volume": 183991.891, "close_time": 1770825599999, "quote_volume": 574002.666012, "trades": 10861, "taker_buy_base": 81711.62, "taker_buy_quote": 255035.299389 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 3.136, "high": 3.195, "low": 3.13, "close": 3.135, "volume": 122663.635, "close_time": 1770829199999, "quote_volume": 387479.12735, "trades": 6520, "taker_buy_base": 64144.526, "taker_buy_quote": 202450.160471 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 3.134, "high": 3.201, "low": 3.127, "close": 3.173, "volume": 118662.604, "close_time": 1770832799999, "quote_volume": 376119.328489, "trades": 6211, "taker_buy_base": 58396.109, "taker_buy_quote": 185122.136251 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 3.174, "high": 3.212, "low": 3.152, "close": 3.205, "volume": 136912.169, "close_time": 1770836399999, "quote_volume": 436445.079423, "trades": 7039, "taker_buy_base": 54953.959, "taker_buy_quote": 175151.929614 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 3.205, "high": 3.217, "low": 3.188, "close": 3.195, "volume": 68643.018, "close_time": 1770839999999, "quote_volume": 219803.597169, "trades": 4323, "taker_buy_base": 31178.657, "taker_buy_quote": 99814.475808 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 3.195, "high": 3.236, "low": 3.184, "close": 3.229, "volume": 81830.261, "close_time": 1770843599999, "quote_volume": 262569.468489, "trades": 4270, "taker_buy_base": 38030.771, "taker_buy_quote": 122011.352703 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 3.229, "high": 3.258, "low": 3.226, "close": 3.228, "volume": 99121.284, "close_time": 1770847199999, "quote_volume": 321332.115353, "trades": 5777, "taker_buy_base": 47943.585, "taker_buy_quote": 155450.30996 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 3.228, "high": 3.265, "low": 3.228, "close": 3.238, "volume": 77430.71, "close_time": 1770850799999, "quote_volume": 251752.741969, "trades": 4077, "taker_buy_base": 40836.253, "taker_buy_quote": 132769.388764 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 3.238, "high": 3.24, "low": 3.199, "close": 3.22, "volume": 75500.762, "close_time": 1770854399999, "quote_volume": 242746.676452, "trades": 3387, "taker_buy_base": 31123.454, "taker_buy_quote": 100040.631703 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.22, "high": 3.251, "low": 3.22, "close": 3.235, "volume": 72876.577, "close_time": 1770857999999, "quote_volume": 235936.201631, "trades": 4155, "taker_buy_base": 33669.905, "taker_buy_quote": 108999.116526 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 3.235, "high": 3.263, "low": 3.235, "close": 3.24, "volume": 28640.964, "close_time": 1770861599999, "quote_volume": 93188.460282, "trades": 2055, "taker_buy_base": 13081.771, "taker_buy_quote": 42556.054157 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 3.241, "high": 3.26, "low": 3.235, "close": 3.25, "volume": 57383.837, "close_time": 1770865199999, "quote_volume": 186367.378122, "trades": 3308, "taker_buy_base": 20170.138, "taker_buy_quote": 65508.977719 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 3.251, "high": 3.288, "low": 3.251, "close": 3.267, "volume": 75972.34, "close_time": 1770868799999, "quote_volume": 248317.605861, "trades": 3582, "taker_buy_base": 22192.952, "taker_buy_quote": 72555.184603 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 3.268, "high": 3.269, "low": 3.249, "close": 3.254, "volume": 22857.449, "close_time": 1770872399999, "quote_volume": 74546.931072, "trades": 1961, "taker_buy_base": 10307.718, "taker_buy_quote": 33610.888728 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 3.255, "high": 3.259, "low": 3.228, "close": 3.254, "volume": 39981.572, "close_time": 1770875999999, "quote_volume": 129665.680713, "trades": 2482, "taker_buy_base": 18626.695, "taker_buy_quote": 60408.819849 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 3.255, "high": 3.308, "low": 3.253, "close": 3.296, "volume": 103028.339, "close_time": 1770879599999, "quote_volume": 338639.958687, "trades": 4516, "taker_buy_base": 50204.709, "taker_buy_quote": 164962.895977 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 3.295, "high": 3.326, "low": 3.277, "close": 3.323, "volume": 75617.296, "close_time": 1770883199999, "quote_volume": 249585.70608, "trades": 2916, "taker_buy_base": 44781.617, "taker_buy_quote": 147970.861276 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.324, "high": 3.344, "low": 3.291, "close": 3.303, "volume": 134949.372, "close_time": 1770886799999, "quote_volume": 448399.813953, "trades": 5527, "taker_buy_base": 78106.695, "taker_buy_quote": 259631.331415 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 3.303, "high": 3.333, "low": 3.287, "close": 3.326, "volume": 115815.382, "close_time": 1770890399999, "quote_volume": 383166.780596, "trades": 4163, "taker_buy_base": 36987.595, "taker_buy_quote": 122524.858641 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 3.326, "high": 3.347, "low": 3.308, "close": 3.346, "volume": 67186.294, "close_time": 1770893999999, "quote_volume": 223524.379183, "trades": 3758, "taker_buy_base": 29837.52, "taker_buy_quote": 99287.14811 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 3.347, "high": 3.351, "low": 3.323, "close": 3.324, "volume": 40360.564, "close_time": 1770897599999, "quote_volume": 134466.747433, "trades": 2539, "taker_buy_base": 19629.224, "taker_buy_quote": 65408.746004 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.324, "high": 3.328, "low": 3.285, "close": 3.293, "volume": 84534.617, "close_time": 1770901199999, "quote_volume": 279074.923652, "trades": 3608, "taker_buy_base": 48200.433, "taker_buy_quote": 159151.436034 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 3.293, "high": 3.331, "low": 3.273, "close": 3.327, "volume": 119130.566, "close_time": 1770904799999, "quote_volume": 392433.564872, "trades": 5618, "taker_buy_base": 80454.22, "taker_buy_quote": 265112.983782 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 3.327, "high": 3.327, "low": 3.274, "close": 3.283, "volume": 77899.49, "close_time": 1770908399999, "quote_volume": 256441.501696, "trades": 5915, "taker_buy_base": 32894.436, "taker_buy_quote": 108267.766147 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 3.283, "high": 3.3, "low": 3.242, "close": 3.246, "volume": 110394.251, "close_time": 1770911999999, "quote_volume": 360958.097486, "trades": 8565, "taker_buy_base": 61380.625, "taker_buy_quote": 200916.65008 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 3.247, "high": 3.255, "low": 3.195, "close": 3.209, "volume": 155707.788, "close_time": 1770915599999, "quote_volume": 500940.141265, "trades": 9937, "taker_buy_base": 58749.482, "taker_buy_quote": 189235.655398 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 3.209, "high": 3.24, "low": 3.198, "close": 3.201, "volume": 58976.273, "close_time": 1770919199999, "quote_volume": 189796.418345, "trades": 4662, "taker_buy_base": 25448.133, "taker_buy_quote": 81928.870485 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 3.202, "high": 3.226, "low": 3.197, "close": 3.218, "volume": 40401.19, "close_time": 1770922799999, "quote_volume": 129717.879826, "trades": 3498, "taker_buy_base": 17998.316, "taker_buy_quote": 57768.543642 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 3.218, "high": 3.273, "low": 3.198, "close": 3.232, "volume": 61989.939, "close_time": 1770926399999, "quote_volume": 200803.096286, "trades": 3785, "taker_buy_base": 17262.873, "taker_buy_quote": 56003.110812 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 3.233, "high": 3.243, "low": 3.2, "close": 3.217, "volume": 38551.835, "close_time": 1770929999999, "quote_volume": 123958.726463, "trades": 2835, "taker_buy_base": 13643.498, "taker_buy_quote": 43967.675592 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 3.218, "high": 3.25, "low": 3.217, "close": 3.244, "volume": 30216.103, "close_time": 1770933599999, "quote_volume": 97643.382693, "trades": 1841, "taker_buy_base": 22315.918, "taker_buy_quote": 72083.989879 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 3.245, "high": 3.281, "low": 3.236, "close": 3.279, "volume": 24597.426, "close_time": 1770937199999, "quote_volume": 80161.506295, "trades": 1912, "taker_buy_base": 12230.444, "taker_buy_quote": 39877.597018 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 3.279, "high": 3.303, "low": 3.277, "close": 3.288, "volume": 61705.052, "close_time": 1770940799999, "quote_volume": 203207.099197, "trades": 2047, "taker_buy_base": 26028.073, "taker_buy_quote": 85731.862819 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.287, "high": 3.296, "low": 3.244, "close": 3.255, "volume": 35652.935, "close_time": 1770944399999, "quote_volume": 116520.155982, "trades": 2248, "taker_buy_base": 12406.403, "taker_buy_quote": 40566.4125 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 3.254, "high": 3.292, "low": 3.252, "close": 3.291, "volume": 44334.936, "close_time": 1770947999999, "quote_volume": 145287.465428, "trades": 2399, "taker_buy_base": 21605.45, "taker_buy_quote": 70850.953755 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 3.291, "high": 3.301, "low": 3.283, "close": 3.289, "volume": 41478.462, "close_time": 1770951599999, "quote_volume": 136554.209906, "trades": 2026, "taker_buy_base": 16436.9, "taker_buy_quote": 54113.226169 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 3.29, "high": 3.29, "low": 3.266, "close": 3.272, "volume": 37738.208, "close_time": 1770955199999, "quote_volume": 123614.239802, "trades": 1553, "taker_buy_base": 15037.724, "taker_buy_quote": 49239.776587 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 3.272, "high": 3.274, "low": 3.256, "close": 3.257, "volume": 24053.506, "close_time": 1770958799999, "quote_volume": 78495.284236, "trades": 1468, "taker_buy_base": 14172.462, "taker_buy_quote": 46246.106945 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 3.258, "high": 3.262, "low": 3.247, "close": 3.252, "volume": 20363.536, "close_time": 1770962399999, "quote_volume": 66236.479566, "trades": 1346, "taker_buy_base": 10185.872, "taker_buy_quote": 33134.431438 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 3.251, "high": 3.271, "low": 3.242, "close": 3.271, "volume": 34073.28, "close_time": 1770965999999, "quote_volume": 110965.488104, "trades": 1914, "taker_buy_base": 20298.536, "taker_buy_quote": 66132.345265 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 3.272, "high": 3.283, "low": 3.256, "close": 3.268, "volume": 66218.756, "close_time": 1770969599999, "quote_volume": 216645.391205, "trades": 2911, "taker_buy_base": 24522.253, "taker_buy_quote": 80167.885598 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 3.268, "high": 3.314, "low": 3.266, "close": 3.309, "volume": 84760.03, "close_time": 1770973199999, "quote_volume": 279330.426081, "trades": 2723, "taker_buy_base": 50898.386, "taker_buy_quote": 167766.672587 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 3.309, "high": 3.32, "low": 3.297, "close": 3.299, "volume": 32731.965, "close_time": 1770976799999, "quote_volume": 108171.387902, "trades": 1600, "taker_buy_base": 16718.375, "taker_buy_quote": 55226.308811 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 3.3, "high": 3.328, "low": 3.297, "close": 3.318, "volume": 59730.784, "close_time": 1770980399999, "quote_volume": 198017.264053, "trades": 2358, "taker_buy_base": 35764.344, "taker_buy_quote": 118624.616604 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 3.318, "high": 3.321, "low": 3.294, "close": 3.303, "volume": 48200.593, "close_time": 1770983999999, "quote_volume": 159319.474189, "trades": 2303, "taker_buy_base": 17851.498, "taker_buy_quote": 58954.596377 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 3.302, "high": 3.326, "low": 3.289, "close": 3.319, "volume": 92525.791, "close_time": 1770987599999, "quote_volume": 305804.217824, "trades": 2880, "taker_buy_base": 52630.997, "taker_buy_quote": 173997.83643 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 3.319, "high": 3.362, "low": 3.314, "close": 3.321, "volume": 163192.638, "close_time": 1770991199999, "quote_volume": 543643.298684, "trades": 5053, "taker_buy_base": 94145.733, "taker_buy_quote": 313615.622742 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 3.321, "high": 3.353, "low": 3.298, "close": 3.334, "volume": 118440.99, "close_time": 1770994799999, "quote_volume": 393833.239923, "trades": 6556, "taker_buy_base": 55875.971, "taker_buy_quote": 185893.911892 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 3.335, "high": 3.388, "low": 3.335, "close": 3.353, "volume": 155315.197, "close_time": 1770998399999, "quote_volume": 521578.081724, "trades": 8347, "taker_buy_base": 89697.659, "taker_buy_quote": 301227.217734 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.354, "high": 3.41, "low": 3.347, "close": 3.396, "volume": 121894.46, "close_time": 1771001999999, "quote_volume": 412382.584741, "trades": 6067, "taker_buy_base": 63749.492, "taker_buy_quote": 215749.707874 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 3.397, "high": 3.4, "low": 3.376, "close": 3.389, "volume": 37843.816, "close_time": 1771005599999, "quote_volume": 128276.994545, "trades": 3043, "taker_buy_base": 13493.669, "taker_buy_quote": 45750.801734 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 3.389, "high": 3.423, "low": 3.388, "close": 3.422, "volume": 58461.956, "close_time": 1771009199999, "quote_volume": 199073.724909, "trades": 3270, "taker_buy_base": 24763.519, "taker_buy_quote": 84346.112614 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 3.421, "high": 3.426, "low": 3.4, "close": 3.409, "volume": 37331.033, "close_time": 1771012799999, "quote_volume": 127347.80265, "trades": 2323, "taker_buy_base": 20285.474, "taker_buy_quote": 69181.248028 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.409, "high": 3.416, "low": 3.401, "close": 3.412, "volume": 19537.409, "close_time": 1771016399999, "quote_volume": 66595.374135, "trades": 1635, "taker_buy_base": 10811.079, "taker_buy_quote": 36860.616334 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 3.411, "high": 3.426, "low": 3.403, "close": 3.414, "volume": 33311.512, "close_time": 1771019999999, "quote_volume": 113813.160126, "trades": 1612, "taker_buy_base": 20311.761, "taker_buy_quote": 69416.293036 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 3.414, "high": 3.428, "low": 3.409, "close": 3.419, "volume": 38464.316, "close_time": 1771023599999, "quote_volume": 131480.994117, "trades": 2025, "taker_buy_base": 18348.685, "taker_buy_quote": 62718.911636 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 3.419, "high": 3.425, "low": 3.405, "close": 3.418, "volume": 28203.013, "close_time": 1771027199999, "quote_volume": 96332.495078, "trades": 1529, "taker_buy_base": 13928.676, "taker_buy_quote": 47560.26451 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.419, "high": 3.441, "low": 3.41, "close": 3.433, "volume": 75586.06, "close_time": 1771030799999, "quote_volume": 259227.413394, "trades": 3089, "taker_buy_base": 51818.149, "taker_buy_quote": 177807.74306 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 3.433, "high": 3.441, "low": 3.427, "close": 3.437, "volume": 35767.144, "close_time": 1771034399999, "quote_volume": 122843.539672, "trades": 1913, "taker_buy_base": 21113.47, "taker_buy_quote": 72512.906961 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 3.436, "high": 3.447, "low": 3.431, "close": 3.446, "volume": 37608.746, "close_time": 1771037999999, "quote_volume": 129331.339563, "trades": 1918, "taker_buy_base": 22482.498, "taker_buy_quote": 77331.450445 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 3.446, "high": 3.486, "low": 3.445, "close": 3.465, "volume": 88679.928, "close_time": 1771041599999, "quote_volume": 307991.703319, "trades": 3766, "taker_buy_base": 50776.476, "taker_buy_quote": 176282.972117 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.465, "high": 3.466, "low": 3.432, "close": 3.436, "volume": 53104.913, "close_time": 1771045199999, "quote_volume": 182958.483577, "trades": 2657, "taker_buy_base": 28857.316, "taker_buy_quote": 99407.656933 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 3.435, "high": 3.44, "low": 3.422, "close": 3.423, "volume": 26735.525, "close_time": 1771048799999, "quote_volume": 91714.975809, "trades": 1900, "taker_buy_base": 11945.687, "taker_buy_quote": 40990.48724 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 3.423, "high": 3.427, "low": 3.407, "close": 3.417, "volume": 31133.169, "close_time": 1771052399999, "quote_volume": 106289.080113, "trades": 1855, "taker_buy_base": 13443.822, "taker_buy_quote": 45900.455141 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 3.417, "high": 3.427, "low": 3.416, "close": 3.419, "volume": 28276.704, "close_time": 1771055999999, "quote_volume": 96726.355681, "trades": 1902, "taker_buy_base": 14991.028, "taker_buy_quote": 51288.330174 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.419, "high": 3.457, "low": 3.419, "close": 3.457, "volume": 82463.341, "close_time": 1771059599999, "quote_volume": 283251.801817, "trades": 3516, "taker_buy_base": 44349.356, "taker_buy_quote": 152454.059951 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 3.456, "high": 3.459, "low": 3.437, "close": 3.446, "volume": 32788.614, "close_time": 1771063199999, "quote_volume": 113088.193457, "trades": 1980, "taker_buy_base": 17578.646, "taker_buy_quote": 60598.092664 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 3.445, "high": 3.45, "low": 3.432, "close": 3.44, "volume": 25217.853, "close_time": 1771066799999, "quote_volume": 86754.524946, "trades": 1512, "taker_buy_base": 13700.69, "taker_buy_quote": 47122.468442 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 3.44, "high": 3.483, "low": 3.439, "close": 3.483, "volume": 67151.307, "close_time": 1771070399999, "quote_volume": 232747.423888, "trades": 4136, "taker_buy_base": 34242.698, "taker_buy_quote": 118687.229269 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.483, "high": 3.49, "low": 3.455, "close": 3.458, "volume": 82158.286, "close_time": 1771073999999, "quote_volume": 285620.022179, "trades": 3795, "taker_buy_base": 39669.245, "taker_buy_quote": 138014.377882 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 3.458, "high": 3.468, "low": 3.442, "close": 3.464, "volume": 66914.791, "close_time": 1771077599999, "quote_volume": 231224.994175, "trades": 4270, "taker_buy_base": 37725.862, "taker_buy_quote": 130334.98795 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 3.464, "high": 3.511, "low": 3.46, "close": 3.502, "volume": 45070.819, "close_time": 1771081199999, "quote_volume": 157063.191477, "trades": 2709, "taker_buy_base": 28060.14, "taker_buy_quote": 97840.587032 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 3.501, "high": 3.528, "low": 3.487, "close": 3.525, "volume": 96856.245, "close_time": 1771084799999, "quote_volume": 339713.001097, "trades": 4369, "taker_buy_base": 52027.335, "taker_buy_quote": 182611.411571 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 3.526, "high": 3.572, "low": 3.51, "close": 3.571, "volume": 205898.212, "close_time": 1771088399999, "quote_volume": 727071.945515, "trades": 7573, "taker_buy_base": 104698.419, "taker_buy_quote": 370107.62517 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 3.572, "high": 3.597, "low": 3.561, "close": 3.573, "volume": 147491.981, "close_time": 1771091999999, "quote_volume": 527806.34049, "trades": 6554, "taker_buy_base": 83070.059, "taker_buy_quote": 297299.546643 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 3.573, "high": 3.608, "low": 3.568, "close": 3.607, "volume": 146997.227, "close_time": 1771095599999, "quote_volume": 527962.242091, "trades": 5577, "taker_buy_base": 103862.252, "taker_buy_quote": 372979.220367 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 3.608, "high": 3.63, "low": 3.587, "close": 3.621, "volume": 112701.816, "close_time": 1771099199999, "quote_volume": 406949.05774, "trades": 4710, "taker_buy_base": 70141.354, "taker_buy_quote": 253461.253651 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 3.621, "high": 3.638, "low": 3.59, "close": 3.607, "volume": 135937.056, "close_time": 1771102799999, "quote_volume": 490844.109431, "trades": 6492, "taker_buy_base": 91846.845, "taker_buy_quote": 331589.747811 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 3.606, "high": 3.639, "low": 3.574, "close": 3.6, "volume": 149694.551, "close_time": 1771106399999, "quote_volume": 539573.447157, "trades": 7160, "taker_buy_base": 103815.154, "taker_buy_quote": 374241.938264 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 3.6, "high": 3.642, "low": 3.596, "close": 3.632, "volume": 63431.378, "close_time": 1771109999999, "quote_volume": 229873.063476, "trades": 3610, "taker_buy_base": 45005.681, "taker_buy_quote": 163051.144776 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 3.631, "high": 3.631, "low": 3.572, "close": 3.587, "volume": 49608.389, "close_time": 1771113599999, "quote_volume": 178608.362226, "trades": 3748, "taker_buy_base": 23817.378, "taker_buy_quote": 85777.692643 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.586, "high": 3.59, "low": 3.547, "close": 3.566, "volume": 71878.576, "close_time": 1771117199999, "quote_volume": 256342.319293, "trades": 4733, "taker_buy_base": 41097.83, "taker_buy_quote": 146614.274205 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 3.565, "high": 3.586, "low": 3.549, "close": 3.575, "volume": 70754.667, "close_time": 1771120799999, "quote_volume": 252381.624252, "trades": 4654, "taker_buy_base": 30012.751, "taker_buy_quote": 107056.523994 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 3.575, "high": 3.592, "low": 3.538, "close": 3.568, "volume": 64247.033, "close_time": 1771124399999, "quote_volume": 228930.102482, "trades": 4619, "taker_buy_base": 26053.311, "taker_buy_quote": 92827.880739 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 3.567, "high": 3.578, "low": 3.522, "close": 3.568, "volume": 123977.04, "close_time": 1771127999999, "quote_volume": 439727.525021, "trades": 7018, "taker_buy_base": 70317.437, "taker_buy_quote": 249370.788529 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 3.567, "high": 3.609, "low": 3.564, "close": 3.577, "volume": 77759.834, "close_time": 1771131599999, "quote_volume": 278648.386638, "trades": 6105, "taker_buy_base": 43854.26, "taker_buy_quote": 157183.0817 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 3.578, "high": 3.608, "low": 3.575, "close": 3.597, "volume": 37015.787, "close_time": 1771135199999, "quote_volume": 133076.802937, "trades": 2756, "taker_buy_base": 19853.878, "taker_buy_quote": 71379.02029 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 3.597, "high": 3.601, "low": 3.568, "close": 3.579, "volume": 74725.243, "close_time": 1771138799999, "quote_volume": 267931.490317, "trades": 3363, "taker_buy_base": 25158.43, "taker_buy_quote": 90171.596742 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 3.579, "high": 3.603, "low": 3.57, "close": 3.584, "volume": 33320.152, "close_time": 1771142399999, "quote_volume": 119499.560118, "trades": 2553, "taker_buy_base": 12812.022, "taker_buy_quote": 45950.455819 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 3.585, "high": 3.588, "low": 3.499, "close": 3.525, "volume": 117854.245, "close_time": 1771145999999, "quote_volume": 416332.070208, "trades": 6484, "taker_buy_base": 52651.281, "taker_buy_quote": 185793.780963 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 3.524, "high": 3.546, "low": 3.519, "close": 3.526, "volume": 74015.294, "close_time": 1771149599999, "quote_volume": 261641.831715, "trades": 3490, "taker_buy_base": 34150.04, "taker_buy_quote": 120708.185868 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 3.525, "high": 3.527, "low": 3.48, "close": 3.502, "volume": 61391.039, "close_time": 1771153199999, "quote_volume": 214856.074371, "trades": 4335, "taker_buy_base": 21256.86, "taker_buy_quote": 74365.402518 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 3.503, "high": 3.513, "low": 3.492, "close": 3.495, "volume": 26755.643, "close_time": 1771156799999, "quote_volume": 93638.998114, "trades": 2063, "taker_buy_base": 9333.616, "taker_buy_quote": 32675.142569 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 3.495, "high": 3.498, "low": 3.414, "close": 3.414, "volume": 115734.323, "close_time": 1771160399999, "quote_volume": 400420.63254, "trades": 7117, "taker_buy_base": 49628.558, "taker_buy_quote": 171843.23166 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 3.415, "high": 3.443, "low": 3.393, "close": 3.407, "volume": 170185.133, "close_time": 1771163999999, "quote_volume": 581701.355946, "trades": 7251, "taker_buy_base": 91396.84, "taker_buy_quote": 312389.917423 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 3.406, "high": 3.449, "low": 3.404, "close": 3.445, "volume": 31843.67, "close_time": 1771167599999, "quote_volume": 109121.588088, "trades": 2678, "taker_buy_base": 17708.939, "taker_buy_quote": 60644.803316 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 3.445, "high": 3.452, "low": 3.431, "close": 3.439, "volume": 20949.332, "close_time": 1771171199999, "quote_volume": 72144.351975, "trades": 1665, "taker_buy_base": 6514.802, "taker_buy_quote": 22435.946153 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 3.439, "high": 3.446, "low": 3.417, "close": 3.426, "volume": 54335.441, "close_time": 1771174799999, "quote_volume": 186445.625722, "trades": 2995, "taker_buy_base": 21626.398, "taker_buy_quote": 74160.661893 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 3.426, "high": 3.433, "low": 3.369, "close": 3.399, "volume": 104855.351, "close_time": 1771178399999, "quote_volume": 355866.992051, "trades": 7107, "taker_buy_base": 52385.053, "taker_buy_quote": 177793.161709 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 3.399, "high": 3.406, "low": 3.365, "close": 3.376, "volume": 95112.397, "close_time": 1771181999999, "quote_volume": 321690.687583, "trades": 5334, "taker_buy_base": 41300.603, "taker_buy_quote": 139666.6565 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 3.375, "high": 3.397, "low": 3.357, "close": 3.377, "volume": 53474.558, "close_time": 1771185599999, "quote_volume": 180420.537523, "trades": 4265, "taker_buy_base": 28345.123, "taker_buy_quote": 95636.078139 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 3.376, "high": 3.39, "low": 3.368, "close": 3.378, "volume": 21256.246, "close_time": 1771189199999, "quote_volume": 71878.408832, "trades": 1812, "taker_buy_base": 10833.076, "taker_buy_quote": 36644.140853 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 3.379, "high": 3.398, "low": 3.379, "close": 3.386, "volume": 15331.068, "close_time": 1771192799999, "quote_volume": 51965.401638, "trades": 1358, "taker_buy_base": 9585.163, "taker_buy_quote": 32494.4806 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 3.386, "high": 3.41, "low": 3.383, "close": 3.405, "volume": 11446.874, "close_time": 1771196399999, "quote_volume": 38905.474549, "trades": 1123, "taker_buy_base": 4749.716, "taker_buy_quote": 16147.552015 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 3.405, "high": 3.448, "low": 3.369, "close": 3.422, "volume": 128021.777, "close_time": 1771199999999, "quote_volume": 437693.291564, "trades": 4186, "taker_buy_base": 66064.068, "taker_buy_quote": 225890.80438 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.421, "high": 3.607, "low": 3.415, "close": 3.5, "volume": 1542530.071, "close_time": 1771203599999, "quote_volume": 5432480.37671, "trades": 57642, "taker_buy_base": 821050.497, "taker_buy_quote": 2892528.334435 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 3.5, "high": 3.514, "low": 3.457, "close": 3.496, "volume": 250999.173, "close_time": 1771207199999, "quote_volume": 875302.788576, "trades": 11091, "taker_buy_base": 152814.06, "taker_buy_quote": 532903.710753 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 3.496, "high": 3.549, "low": 3.494, "close": 3.532, "volume": 436447.262, "close_time": 1771210799999, "quote_volume": 1539608.92391, "trades": 14883, "taker_buy_base": 226952.493, "taker_buy_quote": 800653.204825 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 3.533, "high": 3.541, "low": 3.481, "close": 3.504, "volume": 221031.873, "close_time": 1771214399999, "quote_volume": 775145.604459, "trades": 8877, "taker_buy_base": 121046.438, "taker_buy_quote": 424505.53369 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 3.504, "high": 3.541, "low": 3.47, "close": 3.498, "volume": 123440.712, "close_time": 1771217999999, "quote_volume": 432481.51154, "trades": 5926, "taker_buy_base": 55114.34, "taker_buy_quote": 193042.673948 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 3.499, "high": 3.505, "low": 3.466, "close": 3.488, "volume": 86031.543, "close_time": 1771221599999, "quote_volume": 299720.685443, "trades": 4761, "taker_buy_base": 40423.074, "taker_buy_quote": 140813.363972 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 3.487, "high": 3.524, "low": 3.484, "close": 3.516, "volume": 65295.285, "close_time": 1771225199999, "quote_volume": 228774.477275, "trades": 4381, "taker_buy_base": 34766.015, "taker_buy_quote": 121779.951797 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 3.516, "high": 3.521, "low": 3.495, "close": 3.518, "volume": 56048.523, "close_time": 1771228799999, "quote_volume": 196569.402913, "trades": 3291, "taker_buy_base": 25623.973, "taker_buy_quote": 89881.256928 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 3.518, "high": 3.591, "low": 3.487, "close": 3.488, "volume": 371278.384, "close_time": 1771232399999, "quote_volume": 1318004.51792, "trades": 12625, "taker_buy_base": 206576.412, "taker_buy_quote": 733800.904897 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 3.487, "high": 3.498, "low": 3.469, "close": 3.487, "volume": 72165.919, "close_time": 1771235999999, "quote_volume": 251242.194479, "trades": 3824, "taker_buy_base": 29903.965, "taker_buy_quote": 104130.197162 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 3.486, "high": 3.499, "low": 3.458, "close": 3.464, "volume": 56066.767, "close_time": 1771239599999, "quote_volume": 194825.435199, "trades": 3299, "taker_buy_base": 26112.773, "taker_buy_quote": 90796.711423 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 3.463, "high": 3.463, "low": 3.385, "close": 3.415, "volume": 196018.33, "close_time": 1771243199999, "quote_volume": 669836.714369, "trades": 8631, "taker_buy_base": 88369.707, "taker_buy_quote": 301608.231653 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 3.415, "high": 3.47, "low": 3.404, "close": 3.465, "volume": 88370.823, "close_time": 1771246799999, "quote_volume": 303435.955398, "trades": 4961, "taker_buy_base": 38391.316, "taker_buy_quote": 131769.253027 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 3.466, "high": 3.493, "low": 3.428, "close": 3.433, "volume": 147709.57, "close_time": 1771250399999, "quote_volume": 510908.059291, "trades": 8763, "taker_buy_base": 78882.158, "taker_buy_quote": 272865.000117 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 3.433, "high": 3.484, "low": 3.427, "close": 3.46, "volume": 117959.458, "close_time": 1771253999999, "quote_volume": 408321.268105, "trades": 5947, "taker_buy_base": 59186.018, "taker_buy_quote": 204850.652331 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 3.461, "high": 3.484, "low": 3.39, "close": 3.393, "volume": 121350.969, "close_time": 1771257599999, "quote_volume": 415985.441415, "trades": 7876, "taker_buy_base": 55387.375, "taker_buy_quote": 189968.195187 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 3.393, "high": 3.435, "low": 3.39, "close": 3.416, "volume": 98919.449, "close_time": 1771261199999, "quote_volume": 337259.779918, "trades": 4649, "taker_buy_base": 58151.535, "taker_buy_quote": 198218.025985 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 3.415, "high": 3.428, "low": 3.396, "close": 3.409, "volume": 28578.545, "close_time": 1771264799999, "quote_volume": 97538.412744, "trades": 2019, "taker_buy_base": 14259.313, "taker_buy_quote": 48647.418546 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 3.409, "high": 3.423, "low": 3.406, "close": 3.41, "volume": 44230.823, "close_time": 1771268399999, "quote_volume": 150989.496208, "trades": 2043, "taker_buy_base": 28168.68, "taker_buy_quote": 96159.250684 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 3.411, "high": 3.421, "low": 3.387, "close": 3.39, "volume": 149342.241, "close_time": 1771271999999, "quote_volume": 508479.800286, "trades": 7723, "taker_buy_base": 39163.262, "taker_buy_quote": 133341.547994 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 3.391, "high": 3.401, "low": 3.375, "close": 3.396, "volume": 223576.742, "close_time": 1771275599999, "quote_volume": 757488.202326, "trades": 12790, "taker_buy_base": 73121.939, "taker_buy_quote": 247883.996223 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 3.396, "high": 3.408, "low": 3.381, "close": 3.395, "volume": 200276.425, "close_time": 1771279199999, "quote_volume": 678968.845388, "trades": 12192, "taker_buy_base": 50901.089, "taker_buy_quote": 172547.601971 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 3.395, "high": 3.4, "low": 3.376, "close": 3.388, "volume": 156326.769, "close_time": 1771282799999, "quote_volume": 529262.729325, "trades": 11469, "taker_buy_base": 54043.929, "taker_buy_quote": 183004.332382 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 3.387, "high": 3.392, "low": 3.37, "close": 3.382, "volume": 121456.943, "close_time": 1771286399999, "quote_volume": 410974.690878, "trades": 7630, "taker_buy_base": 45898.326, "taker_buy_quote": 155276.252299 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.383, "high": 3.383, "low": 3.339, "close": 3.341, "volume": 121620.29, "close_time": 1771289999999, "quote_volume": 408773.033563, "trades": 5296, "taker_buy_base": 47365.777, "taker_buy_quote": 159242.541255 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 3.341, "high": 3.356, "low": 3.331, "close": 3.344, "volume": 155350.561, "close_time": 1771293599999, "quote_volume": 518736.061134, "trades": 7134, "taker_buy_base": 43711.943, "taker_buy_quote": 146084.464129 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 3.343, "high": 3.362, "low": 3.316, "close": 3.36, "volume": 50134.237, "close_time": 1771297199999, "quote_volume": 167443.065244, "trades": 3661, "taker_buy_base": 21415.774, "taker_buy_quote": 71520.480359 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 3.359, "high": 3.36, "low": 3.344, "close": 3.345, "volume": 28317.12, "close_time": 1771300799999, "quote_volume": 94931.634183, "trades": 2023, "taker_buy_base": 13900.259, "taker_buy_quote": 46609.283735 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 3.344, "high": 3.365, "low": 3.336, "close": 3.361, "volume": 54986.398, "close_time": 1771304399999, "quote_volume": 184239.976959, "trades": 2857, "taker_buy_base": 24467.042, "taker_buy_quote": 82012.149929 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 3.361, "high": 3.365, "low": 3.335, "close": 3.36, "volume": 49975.2, "close_time": 1771307999999, "quote_volume": 167442.872111, "trades": 3285, "taker_buy_base": 23492.26, "taker_buy_quote": 78683.414684 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 3.361, "high": 3.384, "low": 3.352, "close": 3.373, "volume": 38026.19, "close_time": 1771311599999, "quote_volume": 128009.123614, "trades": 1885, "taker_buy_base": 19860.913, "taker_buy_quote": 66857.423691 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 3.373, "high": 3.401, "low": 3.354, "close": 3.386, "volume": 180902.582, "close_time": 1771315199999, "quote_volume": 612183.436439, "trades": 3948, "taker_buy_base": 100054.269, "taker_buy_quote": 338502.552251 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 3.387, "high": 3.401, "low": 3.361, "close": 3.363, "volume": 75623.347, "close_time": 1771318799999, "quote_volume": 255935.123848, "trades": 2711, "taker_buy_base": 29101.5, "taker_buy_quote": 98416.397607 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 3.362, "high": 3.37, "low": 3.351, "close": 3.368, "volume": 27759.022, "close_time": 1771322399999, "quote_volume": 93300.49006, "trades": 1971, "taker_buy_base": 13295.181, "taker_buy_quote": 44699.713777 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 3.366, "high": 3.375, "low": 3.35, "close": 3.357, "volume": 24344.093, "close_time": 1771325999999, "quote_volume": 81785.142826, "trades": 2188, "taker_buy_base": 12463.867, "taker_buy_quote": 41867.536709 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 3.357, "high": 3.4, "low": 3.357, "close": 3.394, "volume": 61246.049, "close_time": 1771329599999, "quote_volume": 207449.2044, "trades": 2932, "taker_buy_base": 24454.618, "taker_buy_quote": 82813.817872 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 3.394, "high": 3.429, "low": 3.39, "close": 3.395, "volume": 56719.601, "close_time": 1771333199999, "quote_volume": 193270.948953, "trades": 3317, "taker_buy_base": 25600.065, "taker_buy_quote": 87178.665794 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 3.394, "high": 3.446, "low": 3.394, "close": 3.43, "volume": 131048.919, "close_time": 1771336799999, "quote_volume": 448279.053196, "trades": 5883, "taker_buy_base": 73876.958, "taker_buy_quote": 252759.605715 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 3.429, "high": 3.458, "low": 3.357, "close": 3.372, "volume": 114532.692, "close_time": 1771340399999, "quote_volume": 389680.786451, "trades": 9119, "taker_buy_base": 56616.681, "taker_buy_quote": 192943.396429 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 3.371, "high": 3.418, "low": 3.355, "close": 3.417, "volume": 122358.52, "close_time": 1771343999999, "quote_volume": 413856.998758, "trades": 7519, "taker_buy_base": 62920.985, "taker_buy_quote": 212692.564631 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 3.418, "high": 3.472, "low": 3.408, "close": 3.428, "volume": 206855.631, "close_time": 1771347599999, "quote_volume": 712349.367183, "trades": 10307, "taker_buy_base": 100745.102, "taker_buy_quote": 347125.820048 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 3.427, "high": 3.437, "low": 3.399, "close": 3.412, "volume": 63457.022, "close_time": 1771351199999, "quote_volume": 216845.179532, "trades": 5010, "taker_buy_base": 35956.243, "taker_buy_quote": 122860.138194 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 3.411, "high": 3.455, "low": 3.406, "close": 3.445, "volume": 59291.057, "close_time": 1771354799999, "quote_volume": 203924.756357, "trades": 5048, "taker_buy_base": 33987.519, "taker_buy_quote": 116871.099438 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 3.446, "high": 3.454, "low": 3.414, "close": 3.421, "volume": 53509.882, "close_time": 1771358399999, "quote_volume": 183397.384979, "trades": 3208, "taker_buy_base": 26038.951, "taker_buy_quote": 89271.694729 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 3.421, "high": 3.45, "low": 3.406, "close": 3.44, "volume": 51795.717, "close_time": 1771361999999, "quote_volume": 177612.228937, "trades": 4541, "taker_buy_base": 28842.937, "taker_buy_quote": 98897.540845 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 3.439, "high": 3.443, "low": 3.417, "close": 3.433, "volume": 31637.866, "close_time": 1771365599999, "quote_volume": 108493.376514, "trades": 2278, "taker_buy_base": 15527.706, "taker_buy_quote": 53237.32628 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 3.433, "high": 3.458, "low": 3.422, "close": 3.438, "volume": 39962.664, "close_time": 1771369199999, "quote_volume": 137375.854457, "trades": 2800, "taker_buy_base": 19520.993, "taker_buy_quote": 67090.993053 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 3.438, "high": 3.455, "low": 3.436, "close": 3.454, "volume": 18823.645, "close_time": 1771372799999, "quote_volume": 64886.001051, "trades": 1713, "taker_buy_base": 11223.19, "taker_buy_quote": 38687.551658 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.455, "high": 3.481, "low": 3.447, "close": 3.455, "volume": 139151.47, "close_time": 1771376399999, "quote_volume": 481705.101428, "trades": 6682, "taker_buy_base": 57852.769, "taker_buy_quote": 200228.700795 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 3.455, "high": 3.483, "low": 3.435, "close": 3.469, "volume": 358076.116, "close_time": 1771379999999, "quote_volume": 1239319.27907, "trades": 8776, "taker_buy_base": 165853.918, "taker_buy_quote": 574106.776226 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 3.47, "high": 3.507, "low": 3.467, "close": 3.488, "volume": 484458.58, "close_time": 1771383599999, "quote_volume": 1690663.445368, "trades": 10644, "taker_buy_base": 249626.393, "taker_buy_quote": 871142.367591 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 3.488, "high": 3.592, "low": 3.477, "close": 3.579, "volume": 579338.398, "close_time": 1771387199999, "quote_volume": 2051754.998526, "trades": 13723, "taker_buy_base": 266509.122, "taker_buy_quote": 943358.652322 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 3.579, "high": 3.585, "low": 3.51, "close": 3.529, "volume": 454315.81, "close_time": 1771390799999, "quote_volume": 1608992.916392, "trades": 15768, "taker_buy_base": 183658.085, "taker_buy_quote": 650238.761967 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 3.53, "high": 3.573, "low": 3.522, "close": 3.544, "volume": 259646.746, "close_time": 1771394399999, "quote_volume": 920886.162802, "trades": 8739, "taker_buy_base": 113372.693, "taker_buy_quote": 401848.475246 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 3.545, "high": 3.554, "low": 3.482, "close": 3.487, "volume": 202899.775, "close_time": 1771397999999, "quote_volume": 712225.204644, "trades": 6259, "taker_buy_base": 89558.319, "taker_buy_quote": 314267.262643 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 3.487, "high": 3.503, "low": 3.483, "close": 3.491, "volume": 83214.093, "close_time": 1771401599999, "quote_volume": 290674.897091, "trades": 3840, "taker_buy_base": 29598.001, "taker_buy_quote": 103377.93611 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 3.491, "high": 3.495, "low": 3.445, "close": 3.456, "volume": 105719.279, "close_time": 1771405199999, "quote_volume": 366845.338157, "trades": 4713, "taker_buy_base": 43169.901, "taker_buy_quote": 149716.142237 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 3.457, "high": 3.472, "low": 3.45, "close": 3.467, "volume": 46532.213, "close_time": 1771408799999, "quote_volume": 161001.771532, "trades": 2463, "taker_buy_base": 23808.486, "taker_buy_quote": 82412.058648 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 3.467, "high": 3.487, "low": 3.464, "close": 3.466, "volume": 67657.755, "close_time": 1771412399999, "quote_volume": 235228.842083, "trades": 3106, "taker_buy_base": 42699.007, "taker_buy_quote": 148531.348466 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 3.466, "high": 3.521, "low": 3.442, "close": 3.502, "volume": 101910.808, "close_time": 1771415999999, "quote_volume": 355343.567852, "trades": 6373, "taker_buy_base": 44830.417, "taker_buy_quote": 156275.730533 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 3.501, "high": 3.584, "low": 3.493, "close": 3.514, "volume": 435484.772, "close_time": 1771419599999, "quote_volume": 1542530.122724, "trades": 19858, "taker_buy_base": 231880.288, "taker_buy_quote": 821342.920391 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 3.514, "high": 3.522, "low": 3.473, "close": 3.508, "volume": 189570.413, "close_time": 1771423199999, "quote_volume": 662955.726409, "trades": 9790, "taker_buy_base": 88013.77, "taker_buy_quote": 307843.296653 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 3.509, "high": 3.579, "low": 3.494, "close": 3.55, "volume": 431340.077, "close_time": 1771426799999, "quote_volume": 1530212.546391, "trades": 19663, "taker_buy_base": 255039.331, "taker_buy_quote": 904995.426837 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 3.549, "high": 3.595, "low": 3.493, "close": 3.504, "volume": 286703.966, "close_time": 1771430399999, "quote_volume": 1014300.273228, "trades": 15048, "taker_buy_base": 130057.099, "taker_buy_quote": 460626.469586 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 3.505, "high": 3.511, "low": 3.449, "close": 3.454, "volume": 132206.796, "close_time": 1771433999999, "quote_volume": 458942.479895, "trades": 5789, "taker_buy_base": 62255.218, "taker_buy_quote": 216012.347925 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 3.453, "high": 3.481, "low": 3.435, "close": 3.447, "volume": 79464.337, "close_time": 1771437599999, "quote_volume": 274918.933602, "trades": 4242, "taker_buy_base": 35169.982, "taker_buy_quote": 121600.513336 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 3.448, "high": 3.456, "low": 3.403, "close": 3.407, "volume": 196220.174, "close_time": 1771441199999, "quote_volume": 672746.731574, "trades": 9268, "taker_buy_base": 78153.671, "taker_buy_quote": 267995.065974 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 3.406, "high": 3.441, "low": 3.385, "close": 3.397, "volume": 199075.639, "close_time": 1771444799999, "quote_volume": 678016.415843, "trades": 10248, "taker_buy_base": 90682.553, "taker_buy_quote": 308799.451737 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 3.397, "high": 3.41, "low": 3.386, "close": 3.392, "volume": 53480.757, "close_time": 1771448399999, "quote_volume": 181695.925447, "trades": 3732, "taker_buy_base": 23122.477, "taker_buy_quote": 78504.047287 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 3.393, "high": 3.397, "low": 3.366, "close": 3.379, "volume": 94313.577, "close_time": 1771451999999, "quote_volume": 318496.031155, "trades": 5351, "taker_buy_base": 36173.739, "taker_buy_quote": 122193.210937 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 3.379, "high": 3.386, "low": 3.357, "close": 3.374, "volume": 72736.081, "close_time": 1771455599999, "quote_volume": 245200.278485, "trades": 4004, "taker_buy_base": 30829.722, "taker_buy_quote": 103931.551948 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 3.373, "high": 3.384, "low": 3.363, "close": 3.381, "volume": 44196.755, "close_time": 1771459199999, "quote_volume": 149074.100235, "trades": 2746, "taker_buy_base": 21185.824, "taker_buy_quote": 71452.053809 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 3.382, "high": 3.391, "low": 3.365, "close": 3.371, "volume": 68779.68, "close_time": 1771462799999, "quote_volume": 232444.369328, "trades": 3949, "taker_buy_base": 24822.587, "taker_buy_quote": 83848.010755 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 3.371, "high": 3.419, "low": 3.371, "close": 3.41, "volume": 55153.577, "close_time": 1771466399999, "quote_volume": 187356.992335, "trades": 3598, "taker_buy_base": 25507.907, "taker_buy_quote": 86600.766714 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 3.409, "high": 3.429, "low": 3.405, "close": 3.42, "volume": 59017.135, "close_time": 1771469999999, "quote_volume": 201773.014485, "trades": 2607, "taker_buy_base": 32612.046, "taker_buy_quote": 111456.84958 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 3.42, "high": 3.456, "low": 3.416, "close": 3.451, "volume": 41231.341, "close_time": 1771473599999, "quote_volume": 141897.754749, "trades": 2264, "taker_buy_base": 18882.303, "taker_buy_quote": 64998.653588 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 3.45, "high": 3.488, "low": 3.438, "close": 3.442, "volume": 104865.171, "close_time": 1771477199999, "quote_volume": 363426.306136, "trades": 5405, "taker_buy_base": 57636.329, "taker_buy_quote": 199607.657301 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 3.441, "high": 3.441, "low": 3.401, "close": 3.409, "volume": 35786.835, "close_time": 1771480799999, "quote_volume": 122276.605454, "trades": 2368, "taker_buy_base": 17115.027, "taker_buy_quote": 58490.505212 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 3.408, "high": 3.43, "low": 3.405, "close": 3.424, "volume": 34085.115, "close_time": 1771484399999, "quote_volume": 116642.460505, "trades": 2098, "taker_buy_base": 17573.892, "taker_buy_quote": 60131.28225 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 3.424, "high": 3.465, "low": 3.421, "close": 3.447, "volume": 122877.299, "close_time": 1771487999999, "quote_volume": 423648.645916, "trades": 7101, "taker_buy_base": 70129.377, "taker_buy_quote": 241751.366758 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 3.447, "high": 3.447, "low": 3.377, "close": 3.408, "volume": 134944.943, "close_time": 1771491599999, "quote_volume": 458938.746104, "trades": 7620, "taker_buy_base": 64314.969, "taker_buy_quote": 218700.42388 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 3.407, "high": 3.439, "low": 3.405, "close": 3.414, "volume": 69794.482, "close_time": 1771495199999, "quote_volume": 238626.401904, "trades": 2958, "taker_buy_base": 34347.937, "taker_buy_quote": 117388.615842 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 3.414, "high": 3.42, "low": 3.403, "close": 3.408, "volume": 53109.425, "close_time": 1771498799999, "quote_volume": 181232.499229, "trades": 2503, "taker_buy_base": 26474.065, "taker_buy_quote": 90322.467486 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 3.407, "high": 3.435, "low": 3.401, "close": 3.408, "volume": 63805.088, "close_time": 1771502399999, "quote_volume": 218049.88958, "trades": 3307, "taker_buy_base": 25579.767, "taker_buy_quote": 87361.063754 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 3.408, "high": 3.427, "low": 3.391, "close": 3.401, "volume": 47157.401, "close_time": 1771505999999, "quote_volume": 160678.294649, "trades": 2654, "taker_buy_base": 17446.501, "taker_buy_quote": 59476.744505 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 3.402, "high": 3.41, "low": 3.363, "close": 3.393, "volume": 209380.084, "close_time": 1771509599999, "quote_volume": 708641.07405, "trades": 8428, "taker_buy_base": 64747.821, "taker_buy_quote": 219260.244676 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 3.392, "high": 3.428, "low": 3.391, "close": 3.413, "volume": 111186.833, "close_time": 1771513199999, "quote_volume": 378618.593886, "trades": 7690, "taker_buy_base": 54327.79, "taker_buy_quote": 185021.502389 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 3.414, "high": 3.426, "low": 3.386, "close": 3.399, "volume": 105360.96, "close_time": 1771516799999, "quote_volume": 358395.23245, "trades": 6303, "taker_buy_base": 49351.046, "taker_buy_quote": 167879.914792 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 3.399, "high": 3.424, "low": 3.386, "close": 3.395, "volume": 90551.972, "close_time": 1771520399999, "quote_volume": 307930.169416, "trades": 5903, "taker_buy_base": 34788.795, "taker_buy_quote": 118294.786741 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 3.396, "high": 3.464, "low": 3.396, "close": 3.408, "volume": 81854.552, "close_time": 1771523999999, "quote_volume": 280419.887356, "trades": 6174, "taker_buy_base": 36440.809, "taker_buy_quote": 124751.78964 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 3.408, "high": 3.451, "low": 3.4, "close": 3.441, "volume": 47340.114, "close_time": 1771527599999, "quote_volume": 162484.4755, "trades": 4298, "taker_buy_base": 19256.48, "taker_buy_quote": 66109.223022 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 3.441, "high": 3.45, "low": 3.387, "close": 3.412, "volume": 92108.755, "close_time": 1771531199999, "quote_volume": 313823.157882, "trades": 5779, "taker_buy_base": 42755.951, "taker_buy_quote": 145466.969399 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 3.412, "high": 3.419, "low": 3.389, "close": 3.402, "volume": 36370.656, "close_time": 1771534799999, "quote_volume": 123893.132236, "trades": 2736, "taker_buy_base": 13630.345, "taker_buy_quote": 46441.471174 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 3.403, "high": 3.417, "low": 3.403, "close": 3.406, "volume": 19233.131, "close_time": 1771538399999, "quote_volume": 65565.824387, "trades": 2074, "taker_buy_base": 8416.042, "taker_buy_quote": 28698.583546 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 3.407, "high": 3.42, "low": 3.397, "close": 3.409, "volume": 23260.004, "close_time": 1771541999999, "quote_volume": 79291.07547, "trades": 2498, "taker_buy_base": 10439.159, "taker_buy_quote": 35576.973986 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 3.41, "high": 3.426, "low": 3.405, "close": 3.42, "volume": 27854.352, "close_time": 1771545599999, "quote_volume": 95229.325126, "trades": 1715, "taker_buy_base": 9183.58, "taker_buy_quote": 31394.776033 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.42, "high": 3.462, "low": 3.418, "close": 3.459, "volume": 75262.729, "close_time": 1771549199999, "quote_volume": 258415.782004, "trades": 3776, "taker_buy_base": 28207.611, "taker_buy_quote": 96930.42669 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 3.46, "high": 3.471, "low": 3.441, "close": 3.471, "volume": 59328.404, "close_time": 1771552799999, "quote_volume": 205071.323886, "trades": 3217, "taker_buy_base": 23997.488, "taker_buy_quote": 82960.614024 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 3.471, "high": 3.476, "low": 3.45, "close": 3.451, "volume": 38898.363, "close_time": 1771556399999, "quote_volume": 134797.320911, "trades": 2176, "taker_buy_base": 16975.854, "taker_buy_quote": 58823.131631 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 3.452, "high": 3.548, "low": 3.452, "close": 3.526, "volume": 173178.997, "close_time": 1771559999999, "quote_volume": 608663.6058, "trades": 8931, "taker_buy_base": 92333.266, "taker_buy_quote": 324361.140362 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 3.526, "high": 3.553, "low": 3.508, "close": 3.543, "volume": 192992.547, "close_time": 1771563599999, "quote_volume": 681339.294534, "trades": 11773, "taker_buy_base": 99926.764, "taker_buy_quote": 352653.413624 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 3.544, "high": 3.55, "low": 3.49, "close": 3.52, "volume": 117323.895, "close_time": 1771567199999, "quote_volume": 412486.843008, "trades": 7178, "taker_buy_base": 56726.693, "taker_buy_quote": 199393.060166 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 3.52, "high": 3.527, "low": 3.509, "close": 3.517, "volume": 58008.044, "close_time": 1771570799999, "quote_volume": 204031.195622, "trades": 3236, "taker_buy_base": 24183.552, "taker_buy_quote": 85056.293289 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 3.516, "high": 3.529, "low": 3.497, "close": 3.525, "volume": 89979.828, "close_time": 1771574399999, "quote_volume": 316149.771131, "trades": 3733, "taker_buy_base": 51568.974, "taker_buy_quote": 181262.208772 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 3.525, "high": 3.548, "low": 3.515, "close": 3.534, "volume": 113749.817, "close_time": 1771577999999, "quote_volume": 402112.555523, "trades": 5002, "taker_buy_base": 63684.695, "taker_buy_quote": 225121.109067 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 3.535, "high": 3.736, "low": 3.534, "close": 3.684, "volume": 1206402.316, "close_time": 1771581599999, "quote_volume": 4411274.497307, "trades": 47233, "taker_buy_base": 706015.568, "taker_buy_quote": 2582027.617524 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 3.683, "high": 3.805, "low": 3.654, "close": 3.764, "volume": 1154904.13, "close_time": 1771585199999, "quote_volume": 4317616.445878, "trades": 47616, "taker_buy_base": 710389.452, "taker_buy_quote": 2656701.74079 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 3.763, "high": 3.774, "low": 3.646, "close": 3.712, "volume": 744976.771, "close_time": 1771588799999, "quote_volume": 2765485.848863, "trades": 34528, "taker_buy_base": 352130.597, "taker_buy_quote": 1306222.186641 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 3.712, "high": 3.712, "low": 3.611, "close": 3.629, "volume": 362168.776, "close_time": 1771592399999, "quote_volume": 1321612.254608, "trades": 20836, "taker_buy_base": 163422.559, "taker_buy_quote": 596262.718672 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 3.628, "high": 3.628, "low": 3.459, "close": 3.481, "volume": 628477.317, "close_time": 1771595999999, "quote_volume": 2220906.550238, "trades": 24995, "taker_buy_base": 235383.278, "taker_buy_quote": 832312.292083 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 3.48, "high": 3.514, "low": 3.472, "close": 3.496, "volume": 288766.664, "close_time": 1771599599999, "quote_volume": 1008999.177782, "trades": 15409, "taker_buy_base": 146927.558, "taker_buy_quote": 513269.271141 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 3.497, "high": 3.57, "low": 3.489, "close": 3.567, "volume": 401656.285, "close_time": 1771603199999, "quote_volume": 1416262.557533, "trades": 19832, "taker_buy_base": 206630.727, "taker_buy_quote": 728573.038258 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 3.568, "high": 3.576, "low": 3.525, "close": 3.547, "volume": 181768.545, "close_time": 1771606799999, "quote_volume": 645709.088947, "trades": 11593, "taker_buy_base": 82311.423, "taker_buy_quote": 292482.167528 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 3.547, "high": 3.573, "low": 3.481, "close": 3.573, "volume": 267457.21, "close_time": 1771610399999, "quote_volume": 940956.850348, "trades": 14272, "taker_buy_base": 123705.158, "taker_buy_quote": 435100.323151 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 3.572, "high": 3.586, "low": 3.549, "close": 3.573, "volume": 164679.132, "close_time": 1771613999999, "quote_volume": 587156.677431, "trades": 10722, "taker_buy_base": 71162.747, "taker_buy_quote": 253742.90012 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 3.573, "high": 3.579, "low": 3.553, "close": 3.567, "volume": 89033.34, "close_time": 1771617599999, "quote_volume": 317400.095612, "trades": 5423, "taker_buy_base": 40065.487, "taker_buy_quote": 142857.089086 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 3.566, "high": 3.574, "low": 3.539, "close": 3.553, "volume": 77345.44, "close_time": 1771621199999, "quote_volume": 274986.070221, "trades": 4776, "taker_buy_base": 36051.677, "taker_buy_quote": 128190.050485 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 3.553, "high": 3.566, "low": 3.548, "close": 3.558, "volume": 51362.735, "close_time": 1771624799999, "quote_volume": 182668.728578, "trades": 3252, "taker_buy_base": 23763.566, "taker_buy_quote": 84511.684022 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 3.558, "high": 3.575, "low": 3.545, "close": 3.567, "volume": 144731.613, "close_time": 1771628399999, "quote_volume": 514806.753377, "trades": 5516, "taker_buy_base": 66623.575, "taker_buy_quote": 237121.42545 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 3.567, "high": 3.592, "low": 3.554, "close": 3.572, "volume": 103108.007, "close_time": 1771631999999, "quote_volume": 368493.34373, "trades": 4790, "taker_buy_base": 52291.956, "taker_buy_quote": 186856.996339 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.571, "high": 3.572, "low": 3.507, "close": 3.512, "volume": 94088.115, "close_time": 1771635599999, "quote_volume": 332520.042588, "trades": 4955, "taker_buy_base": 44654.304, "taker_buy_quote": 157724.996525 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 3.513, "high": 3.541, "low": 3.513, "close": 3.534, "volume": 79028.501, "close_time": 1771639199999, "quote_volume": 279080.455399, "trades": 4467, "taker_buy_base": 41216.708, "taker_buy_quote": 145515.326657 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 3.534, "high": 3.559, "low": 3.531, "close": 3.546, "volume": 65091.089, "close_time": 1771642799999, "quote_volume": 230605.36989, "trades": 3678, "taker_buy_base": 35673.843, "taker_buy_quote": 126386.97029 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 3.546, "high": 3.55, "low": 3.52, "close": 3.536, "volume": 116966.024, "close_time": 1771646399999, "quote_volume": 412931.631344, "trades": 5226, "taker_buy_base": 48968.168, "taker_buy_quote": 172904.020697 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 3.537, "high": 3.537, "low": 3.515, "close": 3.523, "volume": 47458.208, "close_time": 1771649999999, "quote_volume": 167329.806622, "trades": 3055, "taker_buy_base": 21817.715, "taker_buy_quote": 76927.160993 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 3.523, "high": 3.53, "low": 3.507, "close": 3.525, "volume": 67434.652, "close_time": 1771653599999, "quote_volume": 237163.896856, "trades": 3886, "taker_buy_base": 33218.208, "taker_buy_quote": 116763.836953 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 3.525, "high": 3.528, "low": 3.508, "close": 3.508, "volume": 68878.748, "close_time": 1771657199999, "quote_volume": 242258.565812, "trades": 3488, "taker_buy_base": 34229.454, "taker_buy_quote": 120376.363456 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 3.508, "high": 3.521, "low": 3.504, "close": 3.519, "volume": 61860.313, "close_time": 1771660799999, "quote_volume": 217147.135327, "trades": 2966, "taker_buy_base": 29790.036, "taker_buy_quote": 104576.218007 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 3.52, "high": 3.529, "low": 3.511, "close": 3.527, "volume": 45067.467, "close_time": 1771664399999, "quote_volume": 158609.643642, "trades": 3043, "taker_buy_base": 25085.213, "taker_buy_quote": 88278.80901 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 3.526, "high": 3.542, "low": 3.51, "close": 3.519, "volume": 168875.16, "close_time": 1771667999999, "quote_volume": 595870.830701, "trades": 5983, "taker_buy_base": 84053.27, "taker_buy_quote": 296719.468617 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 3.518, "high": 3.531, "low": 3.514, "close": 3.521, "volume": 45775.818, "close_time": 1771671599999, "quote_volume": 161272.980306, "trades": 2980, "taker_buy_base": 20902.014, "taker_buy_quote": 73645.658635 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 3.521, "high": 3.536, "low": 3.517, "close": 3.523, "volume": 57313.322, "close_time": 1771675199999, "quote_volume": 202070.27238, "trades": 3126, "taker_buy_base": 27811.213, "taker_buy_quote": 98072.460764 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 3.523, "high": 3.525, "low": 3.508, "close": 3.524, "volume": 42754.323, "close_time": 1771678799999, "quote_volume": 150340.358374, "trades": 3265, "taker_buy_base": 23415.038, "taker_buy_quote": 82344.278791 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 3.523, "high": 3.528, "low": 3.505, "close": 3.528, "volume": 44051.773, "close_time": 1771682399999, "quote_volume": 154891.391526, "trades": 3153, "taker_buy_base": 23603.744, "taker_buy_quote": 83008.002805 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 3.528, "high": 3.545, "low": 3.523, "close": 3.529, "volume": 68533.357, "close_time": 1771685999999, "quote_volume": 242112.061473, "trades": 4159, "taker_buy_base": 35713.333, "taker_buy_quote": 126173.602442 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 3.529, "high": 3.534, "low": 3.513, "close": 3.523, "volume": 40919.596, "close_time": 1771689599999, "quote_volume": 144151.345327, "trades": 2763, "taker_buy_base": 22685.498, "taker_buy_quote": 79921.412767 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 3.522, "high": 3.522, "low": 3.477, "close": 3.487, "volume": 200180.287, "close_time": 1771693199999, "quote_volume": 698637.128364, "trades": 9466, "taker_buy_base": 94639.942, "taker_buy_quote": 330216.283422 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 3.487, "high": 3.498, "low": 3.484, "close": 3.489, "volume": 43278.58, "close_time": 1771696799999, "quote_volume": 151121.907836, "trades": 3113, "taker_buy_base": 21027.731, "taker_buy_quote": 73416.692184 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 3.49, "high": 3.516, "low": 3.49, "close": 3.51, "volume": 36107.183, "close_time": 1771700399999, "quote_volume": 126455.701531, "trades": 2805, "taker_buy_base": 20333.771, "taker_buy_quote": 71215.894094 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 3.51, "high": 3.511, "low": 3.496, "close": 3.497, "volume": 31443.776, "close_time": 1771703999999, "quote_volume": 110136.403387, "trades": 2119, "taker_buy_base": 13461.396, "taker_buy_quote": 47141.142319 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 3.497, "high": 3.499, "low": 3.477, "close": 3.477, "volume": 48984.26, "close_time": 1771707599999, "quote_volume": 170865.911536, "trades": 2725, "taker_buy_base": 17402.973, "taker_buy_quote": 60729.638369 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 3.476, "high": 3.48, "low": 3.459, "close": 3.477, "volume": 58298.009, "close_time": 1771711199999, "quote_volume": 202339.739885, "trades": 3476, "taker_buy_base": 35612.127, "taker_buy_quote": 123589.559986 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 3.476, "high": 3.485, "low": 3.47, "close": 3.477, "volume": 42689.883, "close_time": 1771714799999, "quote_volume": 148470.195518, "trades": 2696, "taker_buy_base": 25582.282, "taker_buy_quote": 88969.17129 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 3.477, "high": 3.481, "low": 3.464, "close": 3.469, "volume": 30096.421, "close_time": 1771718399999, "quote_volume": 104470.860593, "trades": 2256, "taker_buy_base": 16806.333, "taker_buy_quote": 58337.802132 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.468, "high": 3.468, "low": 3.432, "close": 3.443, "volume": 90222.265, "close_time": 1771721999999, "quote_volume": 310741.058545, "trades": 4973, "taker_buy_base": 41407.735, "taker_buy_quote": 142636.521791 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 3.444, "high": 3.454, "low": 3.429, "close": 3.442, "volume": 63379.272, "close_time": 1771725599999, "quote_volume": 218052.137143, "trades": 3956, "taker_buy_base": 26500.253, "taker_buy_quote": 91184.726942 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 3.442, "high": 3.443, "low": 3.407, "close": 3.409, "volume": 105845.122, "close_time": 1771729199999, "quote_volume": 362182.963878, "trades": 5384, "taker_buy_base": 54546.19, "taker_buy_quote": 186638.057787 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 3.409, "high": 3.412, "low": 3.389, "close": 3.401, "volume": 81138.98, "close_time": 1771732799999, "quote_volume": 275934.810331, "trades": 4465, "taker_buy_base": 35908.453, "taker_buy_quote": 122123.987701 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 3.401, "high": 3.466, "low": 3.389, "close": 3.44, "volume": 154161.15, "close_time": 1771736399999, "quote_volume": 528676.395634, "trades": 7608, "taker_buy_base": 74105.395, "taker_buy_quote": 254075.181952 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 3.44, "high": 3.447, "low": 3.38, "close": 3.395, "volume": 124007.993, "close_time": 1771739999999, "quote_volume": 423199.778118, "trades": 5855, "taker_buy_base": 54552.634, "taker_buy_quote": 186335.974853 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 3.395, "high": 3.413, "low": 3.388, "close": 3.405, "volume": 69116.884, "close_time": 1771743599999, "quote_volume": 235046.990171, "trades": 3119, "taker_buy_base": 32771.302, "taker_buy_quote": 111480.545996 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 3.406, "high": 3.469, "low": 3.399, "close": 3.429, "volume": 190066.765, "close_time": 1771747199999, "quote_volume": 652976.33938, "trades": 7323, "taker_buy_base": 97752.556, "taker_buy_quote": 335553.192593 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 3.43, "high": 3.435, "low": 3.42, "close": 3.423, "volume": 39404.561, "close_time": 1771750799999, "quote_volume": 135052.773918, "trades": 2205, "taker_buy_base": 12883.283, "taker_buy_quote": 44165.14489 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 3.422, "high": 3.424, "low": 3.411, "close": 3.416, "volume": 55870.471, "close_time": 1771754399999, "quote_volume": 190939.389877, "trades": 2487, "taker_buy_base": 18133.226, "taker_buy_quote": 61972.51056 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 3.416, "high": 3.432, "low": 3.416, "close": 3.429, "volume": 36591.081, "close_time": 1771757999999, "quote_volume": 125310.165315, "trades": 2432, "taker_buy_base": 17560.982, "taker_buy_quote": 60147.098336 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 3.43, "high": 3.432, "low": 3.416, "close": 3.425, "volume": 41949.91, "close_time": 1771761599999, "quote_volume": 143704.676951, "trades": 2386, "taker_buy_base": 18158.211, "taker_buy_quote": 62213.461515 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 3.426, "high": 3.429, "low": 3.393, "close": 3.398, "volume": 85571.219, "close_time": 1771765199999, "quote_volume": 291661.352931, "trades": 4371, "taker_buy_base": 37842.575, "taker_buy_quote": 128970.753165 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 3.397, "high": 3.399, "low": 3.365, "close": 3.38, "volume": 135548.595, "close_time": 1771768799999, "quote_volume": 458484.238128, "trades": 5812, "taker_buy_base": 56949.521, "taker_buy_quote": 192529.872494 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 3.379, "high": 3.384, "low": 3.36, "close": 3.364, "volume": 64771.563, "close_time": 1771772399999, "quote_volume": 218378.140853, "trades": 3875, "taker_buy_base": 28268.435, "taker_buy_quote": 95284.707701 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 3.364, "high": 3.402, "low": 3.352, "close": 3.397, "volume": 91483.137, "close_time": 1771775999999, "quote_volume": 308615.314359, "trades": 6090, "taker_buy_base": 49627.151, "taker_buy_quote": 167361.730334 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 3.398, "high": 3.399, "low": 3.374, "close": 3.384, "volume": 62093.205, "close_time": 1771779599999, "quote_volume": 210144.778032, "trades": 3161, "taker_buy_base": 25426.098, "taker_buy_quote": 86055.842667 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 3.384, "high": 3.4, "low": 3.373, "close": 3.393, "volume": 50425.602, "close_time": 1771783199999, "quote_volume": 170797.64703, "trades": 2967, "taker_buy_base": 25668.823, "taker_buy_quote": 86927.680284 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 3.393, "high": 3.4, "low": 3.388, "close": 3.39, "volume": 31117.503, "close_time": 1771786799999, "quote_volume": 105589.114894, "trades": 1970, "taker_buy_base": 15476.485, "taker_buy_quote": 52522.527504 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 3.391, "high": 3.394, "low": 3.375, "close": 3.376, "volume": 33836.272, "close_time": 1771790399999, "quote_volume": 114575.322462, "trades": 1900, "taker_buy_base": 12188.949, "taker_buy_quote": 41268.997322 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 3.376, "high": 3.385, "low": 3.362, "close": 3.367, "volume": 43084.013, "close_time": 1771793999999, "quote_volume": 145307.873274, "trades": 2774, "taker_buy_base": 20023.63, "taker_buy_quote": 67538.471198 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 3.366, "high": 3.379, "low": 3.359, "close": 3.373, "volume": 41767.24, "close_time": 1771797599999, "quote_volume": 140789.127792, "trades": 2374, "taker_buy_base": 23910.885, "taker_buy_quote": 80604.426148 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 3.373, "high": 3.389, "low": 3.368, "close": 3.384, "volume": 34291.178, "close_time": 1771801199999, "quote_volume": 115864.64543, "trades": 2240, "taker_buy_base": 16846.076, "taker_buy_quote": 56898.423223 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 3.385, "high": 3.397, "low": 3.379, "close": 3.394, "volume": 28615.684, "close_time": 1771804799999, "quote_volume": 96894.705251, "trades": 2487, "taker_buy_base": 14480.592, "taker_buy_quote": 49034.72137 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.393, "high": 3.395, "low": 3.33, "close": 3.331, "volume": 133277.686, "close_time": 1771808399999, "quote_volume": 448047.123406, "trades": 5281, "taker_buy_base": 71269.05, "taker_buy_quote": 239369.995055 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 3.332, "high": 3.333, "low": 3.19, "close": 3.2, "volume": 1592804.19, "close_time": 1771811999999, "quote_volume": 5147871.646402, "trades": 56606, "taker_buy_base": 975772.751, "taker_buy_quote": 3152392.237467 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 3.201, "high": 3.257, "low": 3.195, "close": 3.251, "volume": 265145.094, "close_time": 1771815599999, "quote_volume": 858697.121751, "trades": 12212, "taker_buy_base": 129140.927, "taker_buy_quote": 418069.132604 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 3.251, "high": 3.261, "low": 3.223, "close": 3.225, "volume": 186954.893, "close_time": 1771819199999, "quote_volume": 605483.183913, "trades": 6763, "taker_buy_base": 84951.283, "taker_buy_quote": 274914.685516 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 3.226, "high": 3.228, "low": 3.207, "close": 3.224, "volume": 118762.309, "close_time": 1771822799999, "quote_volume": 381873.703862, "trades": 4373, "taker_buy_base": 75629.417, "taker_buy_quote": 243174.279824 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 3.223, "high": 3.272, "low": 3.22, "close": 3.25, "volume": 134820.875, "close_time": 1771826399999, "quote_volume": 438669.384847, "trades": 5734, "taker_buy_base": 58391.313, "taker_buy_quote": 189844.510287 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 3.25, "high": 3.3, "low": 3.249, "close": 3.286, "volume": 80322.553, "close_time": 1771829999999, "quote_volume": 263326.904604, "trades": 5059, "taker_buy_base": 34588.171, "taker_buy_quote": 113294.06684 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 3.286, "high": 3.296, "low": 3.276, "close": 3.282, "volume": 81924.341, "close_time": 1771833599999, "quote_volume": 269232.088247, "trades": 4587, "taker_buy_base": 32186.28, "taker_buy_quote": 105801.533761 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 3.282, "high": 3.282, "low": 3.253, "close": 3.262, "volume": 63140.216, "close_time": 1771837199999, "quote_volume": 206203.700823, "trades": 3254, "taker_buy_base": 29942.076, "taker_buy_quote": 97788.06908 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 3.263, "high": 3.329, "low": 3.263, "close": 3.316, "volume": 87533.394, "close_time": 1771840799999, "quote_volume": 289234.47798, "trades": 6046, "taker_buy_base": 42478.515, "taker_buy_quote": 140392.417504 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 3.317, "high": 3.355, "low": 3.299, "close": 3.336, "volume": 152594.58, "close_time": 1771844399999, "quote_volume": 507528.409109, "trades": 7026, "taker_buy_base": 77085.054, "taker_buy_quote": 256209.481469 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 3.336, "high": 3.365, "low": 3.334, "close": 3.344, "volume": 152167.979, "close_time": 1771847999999, "quote_volume": 510159.864307, "trades": 5963, "taker_buy_base": 68289.498, "taker_buy_quote": 228807.775952 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 3.344, "high": 3.418, "low": 3.343, "close": 3.402, "volume": 113076.634, "close_time": 1771851599999, "quote_volume": 382844.0225, "trades": 6488, "taker_buy_base": 51905.853, "taker_buy_quote": 175645.746916 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 3.403, "high": 3.405, "low": 3.375, "close": 3.379, "volume": 112311.436, "close_time": 1771855199999, "quote_volume": 380700.092754, "trades": 5947, "taker_buy_base": 49297.735, "taker_buy_quote": 167151.812211 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 3.38, "high": 3.431, "low": 3.35, "close": 3.411, "volume": 149001.226, "close_time": 1771858799999, "quote_volume": 504298.754139, "trades": 9473, "taker_buy_base": 68424.048, "taker_buy_quote": 231857.556379 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 3.411, "high": 3.432, "low": 3.37, "close": 3.377, "volume": 209062.381, "close_time": 1771862399999, "quote_volume": 711433.380402, "trades": 12099, "taker_buy_base": 95297.543, "taker_buy_quote": 324330.900131 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 3.376, "high": 3.385, "low": 3.351, "close": 3.364, "volume": 187250.787, "close_time": 1771865999999, "quote_volume": 630074.787038, "trades": 9600, "taker_buy_base": 94892.066, "taker_buy_quote": 319286.888601 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 3.364, "high": 3.374, "low": 3.301, "close": 3.343, "volume": 235435.71, "close_time": 1771869599999, "quote_volume": 783320.63321, "trades": 12696, "taker_buy_base": 111317.277, "taker_buy_quote": 370296.584219 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 3.343, "high": 3.367, "low": 3.315, "close": 3.317, "volume": 136790.956, "close_time": 1771873199999, "quote_volume": 457755.782799, "trades": 7653, "taker_buy_base": 62087.174, "taker_buy_quote": 207709.670701 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 3.317, "high": 3.33, "low": 3.296, "close": 3.314, "volume": 140585.144, "close_time": 1771876799999, "quote_volume": 465446.161927, "trades": 7631, "taker_buy_base": 60473.151, "taker_buy_quote": 200253.655528 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 3.313, "high": 3.314, "low": 3.284, "close": 3.301, "volume": 181363.47, "close_time": 1771880399999, "quote_volume": 598553.701026, "trades": 7799, "taker_buy_base": 82260.531, "taker_buy_quote": 271459.484125 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 3.301, "high": 3.328, "low": 3.29, "close": 3.328, "volume": 108408.698, "close_time": 1771883999999, "quote_volume": 358655.031824, "trades": 5667, "taker_buy_base": 51813.717, "taker_buy_quote": 171437.112625 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 3.327, "high": 3.344, "low": 3.307, "close": 3.317, "volume": 94828.791, "close_time": 1771887599999, "quote_volume": 315610.994061, "trades": 4925, "taker_buy_base": 45360.236, "taker_buy_quote": 150972.59251 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 3.316, "high": 3.345, "low": 3.305, "close": 3.308, "volume": 75011.29, "close_time": 1771891199999, "quote_volume": 249541.380982, "trades": 3604, "taker_buy_base": 24722.227, "taker_buy_quote": 82158.107476 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.308, "high": 3.337, "low": 3.308, "close": 3.334, "volume": 71683.563, "close_time": 1771894799999, "quote_volume": 238473.346083, "trades": 4525, "taker_buy_base": 33223.739, "taker_buy_quote": 110488.798456 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 3.333, "high": 3.337, "low": 3.265, "close": 3.31, "volume": 225173.277, "close_time": 1771898399999, "quote_volume": 744678.961989, "trades": 13362, "taker_buy_base": 96761.478, "taker_buy_quote": 320071.7252 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 3.309, "high": 3.33, "low": 3.301, "close": 3.308, "volume": 80146.922, "close_time": 1771901999999, "quote_volume": 265468.546121, "trades": 5921, "taker_buy_base": 38498.034, "taker_buy_quote": 127527.633526 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 3.307, "high": 3.307, "low": 3.287, "close": 3.299, "volume": 196537.643, "close_time": 1771905599999, "quote_volume": 647957.158896, "trades": 8889, "taker_buy_base": 74424.035, "taker_buy_quote": 245421.882402 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 3.3, "high": 3.307, "low": 3.274, "close": 3.289, "volume": 152218.618, "close_time": 1771909199999, "quote_volume": 500924.280303, "trades": 7610, "taker_buy_base": 59960.101, "taker_buy_quote": 197355.476224 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 3.289, "high": 3.297, "low": 3.235, "close": 3.253, "volume": 265496.255, "close_time": 1771912799999, "quote_volume": 865353.008541, "trades": 9213, "taker_buy_base": 117557.698, "taker_buy_quote": 383009.179736 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 3.253, "high": 3.267, "low": 3.231, "close": 3.238, "volume": 143010.172, "close_time": 1771916399999, "quote_volume": 465197.980385, "trades": 6413, "taker_buy_base": 67396.012, "taker_buy_quote": 219148.589984 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 3.238, "high": 3.273, "low": 3.238, "close": 3.257, "volume": 128123.143, "close_time": 1771919999999, "quote_volume": 417205.130114, "trades": 5526, "taker_buy_base": 59244.591, "taker_buy_quote": 192847.047052 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.257, "high": 3.282, "low": 3.245, "close": 3.277, "volume": 121241.494, "close_time": 1771923599999, "quote_volume": 395804.401626, "trades": 6058, "taker_buy_base": 56035.322, "taker_buy_quote": 182924.348568 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 3.277, "high": 3.277, "low": 3.238, "close": 3.255, "volume": 208943.938, "close_time": 1771927199999, "quote_volume": 679845.246967, "trades": 7112, "taker_buy_base": 80011.358, "taker_buy_quote": 260256.617738 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 3.255, "high": 3.273, "low": 3.251, "close": 3.271, "volume": 161602.628, "close_time": 1771930799999, "quote_volume": 526745.874579, "trades": 6159, "taker_buy_base": 68479.63, "taker_buy_quote": 223276.658016 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 3.271, "high": 3.273, "low": 3.258, "close": 3.271, "volume": 114557.165, "close_time": 1771934399999, "quote_volume": 373907.002305, "trades": 4317, "taker_buy_base": 44142.165, "taker_buy_quote": 144096.36784 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.271, "high": 3.289, "low": 3.262, "close": 3.267, "volume": 96397.231, "close_time": 1771937999999, "quote_volume": 315524.431001, "trades": 5185, "taker_buy_base": 40075.264, "taker_buy_quote": 131194.781097 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 3.268, "high": 3.293, "low": 3.244, "close": 3.278, "volume": 166082.6, "close_time": 1771941599999, "quote_volume": 543188.370813, "trades": 7567, "taker_buy_base": 85714.06, "taker_buy_quote": 280289.37299 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 3.277, "high": 3.36, "low": 3.264, "close": 3.343, "volume": 194624.297, "close_time": 1771945199999, "quote_volume": 644008.740652, "trades": 11863, "taker_buy_base": 96248.867, "taker_buy_quote": 318565.759182 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 3.343, "high": 3.411, "low": 3.332, "close": 3.37, "volume": 228752.816, "close_time": 1771948799999, "quote_volume": 772675.085482, "trades": 12784, "taker_buy_base": 111331.799, "taker_buy_quote": 376302.332839 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.37, "high": 3.398, "low": 3.352, "close": 3.382, "volume": 178814.093, "close_time": 1771952399999, "quote_volume": 603337.807286, "trades": 10493, "taker_buy_base": 74940.598, "taker_buy_quote": 252957.907598 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 3.382, "high": 3.383, "low": 3.346, "close": 3.364, "volume": 113422.988, "close_time": 1771955999999, "quote_volume": 381859.399021, "trades": 6628, "taker_buy_base": 54297.756, "taker_buy_quote": 182843.010949 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 3.363, "high": 3.383, "low": 3.356, "close": 3.383, "volume": 67320.593, "close_time": 1771959599999, "quote_volume": 226819.468984, "trades": 4639, "taker_buy_base": 31526.762, "taker_buy_quote": 106235.621052 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 3.382, "high": 3.456, "low": 3.376, "close": 3.453, "volume": 161240.228, "close_time": 1771963199999, "quote_volume": 551200.202655, "trades": 8437, "taker_buy_base": 76800.132, "taker_buy_quote": 262560.70558 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.453, "high": 3.494, "low": 3.378, "close": 3.382, "volume": 393865.105, "close_time": 1771966799999, "quote_volume": 1353900.442443, "trades": 14018, "taker_buy_base": 210138.732, "taker_buy_quote": 722633.972359 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 3.383, "high": 3.388, "low": 3.348, "close": 3.367, "volume": 118850.161, "close_time": 1771970399999, "quote_volume": 400363.026528, "trades": 5914, "taker_buy_base": 52673.294, "taker_buy_quote": 177389.90593 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 3.367, "high": 3.371, "low": 3.357, "close": 3.37, "volume": 87532.928, "close_time": 1771973999999, "quote_volume": 294410.225674, "trades": 3778, "taker_buy_base": 43456.665, "taker_buy_quote": 146215.000798 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 3.371, "high": 3.374, "low": 3.353, "close": 3.364, "volume": 53599.099, "close_time": 1771977599999, "quote_volume": 180302.122537, "trades": 3433, "taker_buy_base": 27949.979, "taker_buy_quote": 93991.472359 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.363, "high": 3.374, "low": 3.346, "close": 3.372, "volume": 101580.805, "close_time": 1771981199999, "quote_volume": 341402.881085, "trades": 5170, "taker_buy_base": 53590.997, "taker_buy_quote": 180086.896932 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 3.373, "high": 3.473, "low": 3.372, "close": 3.464, "volume": 244531.813, "close_time": 1771984799999, "quote_volume": 841935.705347, "trades": 13184, "taker_buy_base": 123118.657, "taker_buy_quote": 423724.115161 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 3.464, "high": 3.489, "low": 3.446, "close": 3.449, "volume": 166676.474, "close_time": 1771988399999, "quote_volume": 578920.933648, "trades": 7975, "taker_buy_base": 89182.533, "taker_buy_quote": 309797.497861 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 3.449, "high": 3.45, "low": 3.392, "close": 3.401, "volume": 116353.538, "close_time": 1771991999999, "quote_volume": 396743.470993, "trades": 6054, "taker_buy_base": 53016.521, "taker_buy_quote": 180726.331282 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 3.4, "high": 3.413, "low": 3.376, "close": 3.406, "volume": 113789.43, "close_time": 1771995599999, "quote_volume": 385983.5284, "trades": 5512, "taker_buy_base": 55698.474, "taker_buy_quote": 188941.624976 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 3.407, "high": 3.41, "low": 3.371, "close": 3.384, "volume": 92878.304, "close_time": 1771999199999, "quote_volume": 314724.914589, "trades": 5368, "taker_buy_base": 50211.171, "taker_buy_quote": 170141.309237 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 3.384, "high": 3.399, "low": 3.374, "close": 3.374, "volume": 68315.528, "close_time": 1772002799999, "quote_volume": 231402.685884, "trades": 3578, "taker_buy_base": 27552.453, "taker_buy_quote": 93366.664532 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 3.375, "high": 3.415, "low": 3.375, "close": 3.402, "volume": 68087.079, "close_time": 1772006399999, "quote_volume": 231369.87017, "trades": 4427, "taker_buy_base": 36316.019, "taker_buy_quote": 123348.858856 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.402, "high": 3.433, "low": 3.392, "close": 3.427, "volume": 67889.204, "close_time": 1772009999999, "quote_volume": 231609.343181, "trades": 4072, "taker_buy_base": 35476.778, "taker_buy_quote": 121049.137172 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 3.427, "high": 3.438, "low": 3.422, "close": 3.428, "volume": 61457.025, "close_time": 1772013599999, "quote_volume": 210817.456119, "trades": 3253, "taker_buy_base": 32981.718, "taker_buy_quote": 113143.346241 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 3.429, "high": 3.437, "low": 3.421, "close": 3.423, "volume": 64958.167, "close_time": 1772017199999, "quote_volume": 222893.511243, "trades": 3320, "taker_buy_base": 34797.343, "taker_buy_quote": 119422.089403 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 3.423, "high": 3.446, "low": 3.413, "close": 3.438, "volume": 48468.031, "close_time": 1772020799999, "quote_volume": 166407.10145, "trades": 3148, "taker_buy_base": 19867.381, "taker_buy_quote": 68198.277923 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 3.438, "high": 3.476, "low": 3.432, "close": 3.464, "volume": 121457.902, "close_time": 1772024399999, "quote_volume": 419300.825149, "trades": 6223, "taker_buy_base": 65863.037, "taker_buy_quote": 227280.681163 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 3.464, "high": 3.483, "low": 3.451, "close": 3.471, "volume": 106516.447, "close_time": 1772027999999, "quote_volume": 369161.659593, "trades": 5445, "taker_buy_base": 56237.406, "taker_buy_quote": 194896.914282 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 3.472, "high": 3.539, "low": 3.47, "close": 3.536, "volume": 159112.878, "close_time": 1772031599999, "quote_volume": 556626.773409, "trades": 8890, "taker_buy_base": 90985.728, "taker_buy_quote": 318415.952139 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 3.536, "high": 3.57, "low": 3.525, "close": 3.54, "volume": 262672.143, "close_time": 1772035199999, "quote_volume": 932316.054901, "trades": 12191, "taker_buy_base": 119512.464, "taker_buy_quote": 424068.78346 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.54, "high": 3.595, "low": 3.536, "close": 3.588, "volume": 242848.905, "close_time": 1772038799999, "quote_volume": 864948.608318, "trades": 11180, "taker_buy_base": 144094.768, "taker_buy_quote": 513306.423284 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 3.588, "high": 3.605, "low": 3.557, "close": 3.578, "volume": 208468.861, "close_time": 1772042399999, "quote_volume": 746336.869317, "trades": 10320, "taker_buy_base": 96530.964, "taker_buy_quote": 345752.365747 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 3.578, "high": 3.613, "low": 3.564, "close": 3.595, "volume": 236794.58, "close_time": 1772045999999, "quote_volume": 849275.444772, "trades": 8369, "taker_buy_base": 121961.069, "taker_buy_quote": 437311.495271 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 3.595, "high": 3.608, "low": 3.569, "close": 3.605, "volume": 129181.747, "close_time": 1772049599999, "quote_volume": 463475.561247, "trades": 6740, "taker_buy_base": 60824.112, "taker_buy_quote": 218301.634442 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 3.605, "high": 3.614, "low": 3.59, "close": 3.591, "volume": 83048.78, "close_time": 1772053199999, "quote_volume": 299035.898596, "trades": 5410, "taker_buy_base": 40849.762, "taker_buy_quote": 147090.927776 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 3.592, "high": 3.634, "low": 3.573, "close": 3.608, "volume": 231925.843, "close_time": 1772056799999, "quote_volume": 835531.959315, "trades": 10808, "taker_buy_base": 137722.335, "taker_buy_quote": 496465.097824 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 3.608, "high": 3.62, "low": 3.538, "close": 3.568, "volume": 145943.443, "close_time": 1772060399999, "quote_volume": 522610.547515, "trades": 7259, "taker_buy_base": 74561.777, "taker_buy_quote": 266889.790433 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 3.567, "high": 3.578, "low": 3.483, "close": 3.529, "volume": 160566.21, "close_time": 1772063999999, "quote_volume": 565714.734847, "trades": 9435, "taker_buy_base": 71501.759, "taker_buy_quote": 251560.18087 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.529, "high": 3.543, "low": 3.498, "close": 3.517, "volume": 176446.432, "close_time": 1772067599999, "quote_volume": 622085.543829, "trades": 9714, "taker_buy_base": 83559.661, "taker_buy_quote": 294608.403048 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 3.516, "high": 3.527, "low": 3.493, "close": 3.493, "volume": 105267.872, "close_time": 1772071199999, "quote_volume": 369522.405124, "trades": 6947, "taker_buy_base": 51019.621, "taker_buy_quote": 179104.230418 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 3.494, "high": 3.521, "low": 3.474, "close": 3.519, "volume": 103977.456, "close_time": 1772074799999, "quote_volume": 363775.919804, "trades": 6805, "taker_buy_base": 52496.754, "taker_buy_quote": 183684.993409 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 3.518, "high": 3.522, "low": 3.506, "close": 3.517, "volume": 58760.441, "close_time": 1772078399999, "quote_volume": 206533.64782, "trades": 3555, "taker_buy_base": 25791.167, "taker_buy_quote": 90669.404016 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 3.516, "high": 3.532, "low": 3.503, "close": 3.514, "volume": 109737.209, "close_time": 1772081999999, "quote_volume": 386201.952431, "trades": 5929, "taker_buy_base": 61038.688, "taker_buy_quote": 214819.499884 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 3.514, "high": 3.514, "low": 3.48, "close": 3.493, "volume": 67991.96, "close_time": 1772085599999, "quote_volume": 237468.985996, "trades": 4940, "taker_buy_base": 36195.577, "taker_buy_quote": 126398.200025 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 3.493, "high": 3.514, "low": 3.488, "close": 3.493, "volume": 60757.389, "close_time": 1772089199999, "quote_volume": 212577.914973, "trades": 4325, "taker_buy_base": 31359.085, "taker_buy_quote": 109703.278352 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 3.493, "high": 3.502, "low": 3.488, "close": 3.495, "volume": 47288.676, "close_time": 1772092799999, "quote_volume": 165264.259167, "trades": 3610, "taker_buy_base": 24072.428, "taker_buy_quote": 84135.912009 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 3.496, "high": 3.549, "low": 3.496, "close": 3.529, "volume": 103077.448, "close_time": 1772096399999, "quote_volume": 363550.842948, "trades": 6059, "taker_buy_base": 53226.527, "taker_buy_quote": 187627.222287 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 3.529, "high": 3.562, "low": 3.524, "close": 3.546, "volume": 107489.673, "close_time": 1772099999999, "quote_volume": 381304.291195, "trades": 5107, "taker_buy_base": 60163.301, "taker_buy_quote": 213458.282748 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 3.546, "high": 3.552, "low": 3.499, "close": 3.502, "volume": 49801.084, "close_time": 1772103599999, "quote_volume": 175224.904382, "trades": 3459, "taker_buy_base": 25233.462, "taker_buy_quote": 88774.381085 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 3.501, "high": 3.51, "low": 3.49, "close": 3.502, "volume": 47754.682, "close_time": 1772107199999, "quote_volume": 167032.016752, "trades": 3345, "taker_buy_base": 22940.475, "taker_buy_quote": 80243.040404 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 3.502, "high": 3.535, "low": 3.502, "close": 3.534, "volume": 44643.332, "close_time": 1772110799999, "quote_volume": 157041.175811, "trades": 3723, "taker_buy_base": 22538.811, "taker_buy_quote": 79297.147831 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 3.534, "high": 3.539, "low": 3.52, "close": 3.522, "volume": 87083.179, "close_time": 1772114399999, "quote_volume": 307464.561964, "trades": 4310, "taker_buy_base": 40616.351, "taker_buy_quote": 143381.126776 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 3.523, "high": 3.527, "low": 3.486, "close": 3.519, "volume": 123960.296, "close_time": 1772117999999, "quote_volume": 434800.460374, "trades": 9865, "taker_buy_base": 59785.597, "taker_buy_quote": 209725.566336 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 3.518, "high": 3.521, "low": 3.475, "close": 3.498, "volume": 181319.836, "close_time": 1772121599999, "quote_volume": 634383.081232, "trades": 10596, "taker_buy_base": 78064.255, "taker_buy_quote": 273227.256805 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.499, "high": 3.501, "low": 3.403, "close": 3.408, "volume": 328229.836, "close_time": 1772125199999, "quote_volume": 1128885.836768, "trades": 13214, "taker_buy_base": 152748.727, "taker_buy_quote": 525149.353618 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 3.407, "high": 3.436, "low": 3.406, "close": 3.426, "volume": 89395.396, "close_time": 1772128799999, "quote_volume": 306157.43826, "trades": 5473, "taker_buy_base": 44704.935, "taker_buy_quote": 153099.052398 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 3.426, "high": 3.452, "low": 3.415, "close": 3.449, "volume": 93737.251, "close_time": 1772132399999, "quote_volume": 321620.862301, "trades": 5457, "taker_buy_base": 38853.952, "taker_buy_quote": 133446.396795 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 3.449, "high": 3.482, "low": 3.449, "close": 3.466, "volume": 107071.687, "close_time": 1772135999999, "quote_volume": 371351.332814, "trades": 5270, "taker_buy_base": 55438.406, "taker_buy_quote": 192246.984578 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.465, "high": 3.477, "low": 3.444, "close": 3.452, "volume": 54835.851, "close_time": 1772139599999, "quote_volume": 189772.954356, "trades": 3405, "taker_buy_base": 23273.123, "taker_buy_quote": 80564.142942 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 3.452, "high": 3.466, "low": 3.443, "close": 3.461, "volume": 44372.025, "close_time": 1772143199999, "quote_volume": 153338.710727, "trades": 3797, "taker_buy_base": 22663.237, "taker_buy_quote": 78335.381538 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 3.46, "high": 3.484, "low": 3.453, "close": 3.483, "volume": 56173.078, "close_time": 1772146799999, "quote_volume": 194839.003589, "trades": 3359, "taker_buy_base": 38605.202, "taker_buy_quote": 133956.790169 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 3.483, "high": 3.486, "low": 3.464, "close": 3.468, "volume": 35214.335, "close_time": 1772150399999, "quote_volume": 122404.250415, "trades": 2073, "taker_buy_base": 13560.019, "taker_buy_quote": 47120.040323 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.468, "high": 3.473, "low": 3.459, "close": 3.464, "volume": 33077.186, "close_time": 1772153999999, "quote_volume": 114640.648844, "trades": 2761, "taker_buy_base": 16741.52, "taker_buy_quote": 58026.319308 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 3.464, "high": 3.476, "low": 3.411, "close": 3.432, "volume": 234829.269, "close_time": 1772157599999, "quote_volume": 807916.210082, "trades": 9605, "taker_buy_base": 102457.34, "taker_buy_quote": 352187.763975 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 3.433, "high": 3.454, "low": 3.407, "close": 3.419, "volume": 152684.991, "close_time": 1772161199999, "quote_volume": 523980.397845, "trades": 6114, "taker_buy_base": 66795.739, "taker_buy_quote": 229089.116594 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 3.419, "high": 3.427, "low": 3.386, "close": 3.42, "volume": 99793.232, "close_time": 1772164799999, "quote_volume": 339651.915808, "trades": 5012, "taker_buy_base": 48855.983, "taker_buy_quote": 166290.66949 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.419, "high": 3.459, "low": 3.419, "close": 3.432, "volume": 106069.994, "close_time": 1772168399999, "quote_volume": 364468.436241, "trades": 5367, "taker_buy_base": 55031.849, "taker_buy_quote": 189101.12302 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 3.431, "high": 3.431, "low": 3.409, "close": 3.414, "volume": 66027.637, "close_time": 1772171999999, "quote_volume": 225854.711473, "trades": 3415, "taker_buy_base": 32913.668, "taker_buy_quote": 112580.374421 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 3.414, "high": 3.42, "low": 3.395, "close": 3.408, "volume": 128108.519, "close_time": 1772175599999, "quote_volume": 436623.768934, "trades": 5220, "taker_buy_base": 52206.732, "taker_buy_quote": 177989.171107 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 3.408, "high": 3.426, "low": 3.391, "close": 3.424, "volume": 82415.708, "close_time": 1772179199999, "quote_volume": 280486.693904, "trades": 3571, "taker_buy_base": 41419.729, "taker_buy_quote": 140975.733284 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.424, "high": 3.427, "low": 3.404, "close": 3.419, "volume": 71295.41, "close_time": 1772182799999, "quote_volume": 243700.292904, "trades": 3660, "taker_buy_base": 43210.029, "taker_buy_quote": 147717.823958 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 3.419, "high": 3.427, "low": 3.392, "close": 3.399, "volume": 67339.135, "close_time": 1772186399999, "quote_volume": 229613.925693, "trades": 3770, "taker_buy_base": 36907.884, "taker_buy_quote": 125819.835204 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 3.398, "high": 3.401, "low": 3.36, "close": 3.366, "volume": 153257.114, "close_time": 1772189999999, "quote_volume": 517451.627667, "trades": 5815, "taker_buy_base": 64791.48, "taker_buy_quote": 218535.718279 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 3.366, "high": 3.391, "low": 3.349, "close": 3.37, "volume": 112096.63, "close_time": 1772193599999, "quote_volume": 377528.853423, "trades": 5346, "taker_buy_base": 43283.456, "taker_buy_quote": 145838.274512 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.37, "high": 3.376, "low": 3.352, "close": 3.375, "volume": 89182.481, "close_time": 1772197199999, "quote_volume": 300255.001336, "trades": 4364, "taker_buy_base": 36408.806, "taker_buy_quote": 122580.988929 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 3.375, "high": 3.382, "low": 3.337, "close": 3.375, "volume": 125019.345, "close_time": 1772200799999, "quote_volume": 419956.350089, "trades": 5628, "taker_buy_base": 54085.502, "taker_buy_quote": 181692.27364 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 3.374, "high": 3.39, "low": 3.359, "close": 3.362, "volume": 93019.255, "close_time": 1772204399999, "quote_volume": 313601.867616, "trades": 6499, "taker_buy_base": 46581.202, "taker_buy_quote": 157089.714054 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 3.362, "high": 3.379, "low": 3.357, "close": 3.37, "volume": 74436.418, "close_time": 1772207999999, "quote_volume": 250780.936209, "trades": 5394, "taker_buy_base": 34240.039, "taker_buy_quote": 115383.873306 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.369, "high": 3.378, "low": 3.341, "close": 3.356, "volume": 108884.176, "close_time": 1772211599999, "quote_volume": 365909.292743, "trades": 6799, "taker_buy_base": 42109.512, "taker_buy_quote": 141557.708548 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 3.357, "high": 3.408, "low": 3.346, "close": 3.403, "volume": 129130.748, "close_time": 1772215199999, "quote_volume": 436015.67261, "trades": 5980, "taker_buy_base": 44496.066, "taker_buy_quote": 150095.448971 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 3.403, "high": 3.406, "low": 3.375, "close": 3.375, "volume": 73018.774, "close_time": 1772218799999, "quote_volume": 247475.266321, "trades": 3786, "taker_buy_base": 34530.208, "taker_buy_quote": 117047.101367 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 3.375, "high": 3.379, "low": 3.362, "close": 3.37, "volume": 41739.505, "close_time": 1772222399999, "quote_volume": 140694.807873, "trades": 2658, "taker_buy_base": 17728.345, "taker_buy_quote": 59767.14238 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.37, "high": 3.38, "low": 3.368, "close": 3.371, "volume": 48978.077, "close_time": 1772225999999, "quote_volume": 165270.935654, "trades": 2684, "taker_buy_base": 20298.495, "taker_buy_quote": 68519.999981 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 3.372, "high": 3.382, "low": 3.362, "close": 3.373, "volume": 32162.068, "close_time": 1772229599999, "quote_volume": 108453.203811, "trades": 2199, "taker_buy_base": 9881.743, "taker_buy_quote": 33323.074935 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 3.373, "high": 3.383, "low": 3.319, "close": 3.38, "volume": 180441.353, "close_time": 1772233199999, "quote_volume": 606083.945454, "trades": 6114, "taker_buy_base": 60913.31, "taker_buy_quote": 204479.41288 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 3.38, "high": 3.403, "low": 3.378, "close": 3.401, "volume": 50526.221, "close_time": 1772236799999, "quote_volume": 171588.45543, "trades": 2556, "taker_buy_base": 22539.325, "taker_buy_quote": 76514.523304 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.401, "high": 3.416, "low": 3.395, "close": 3.406, "volume": 46455.637, "close_time": 1772240399999, "quote_volume": 158301.430154, "trades": 2409, "taker_buy_base": 15344.534, "taker_buy_quote": 52288.659076 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 3.406, "high": 3.415, "low": 3.381, "close": 3.389, "volume": 37664.907, "close_time": 1772243999999, "quote_volume": 128001.723571, "trades": 2467, "taker_buy_base": 16201.109, "taker_buy_quote": 55037.681169 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 3.388, "high": 3.394, "low": 3.38, "close": 3.38, "volume": 19633.3, "close_time": 1772247599999, "quote_volume": 66531.57784, "trades": 1428, "taker_buy_base": 10400.59, "taker_buy_quote": 35255.142532 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 3.379, "high": 3.39, "low": 3.372, "close": 3.375, "volume": 21330.223, "close_time": 1772251199999, "quote_volume": 72126.959172, "trades": 1514, "taker_buy_base": 8208.043, "taker_buy_quote": 27751.407572 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.376, "high": 3.379, "low": 3.357, "close": 3.371, "volume": 38025.361, "close_time": 1772254799999, "quote_volume": 128099.679828, "trades": 2363, "taker_buy_base": 15532.191, "taker_buy_quote": 52313.517447 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 3.372, "high": 3.38, "low": 3.349, "close": 3.357, "volume": 34616.545, "close_time": 1772258399999, "quote_volume": 116359.212788, "trades": 2007, "taker_buy_base": 12014.398, "taker_buy_quote": 40385.230561 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 3.356, "high": 3.358, "low": 3.234, "close": 3.243, "volume": 378434.294, "close_time": 1772261999999, "quote_volume": 1247391.820403, "trades": 16080, "taker_buy_base": 178387.018, "taker_buy_quote": 588654.774505 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 3.243, "high": 3.343, "low": 3.222, "close": 3.298, "volume": 178971.548, "close_time": 1772265599999, "quote_volume": 589017.356852, "trades": 6733, "taker_buy_base": 88337.272, "taker_buy_quote": 290697.025538 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 3.298, "high": 3.299, "low": 3.261, "close": 3.265, "volume": 122662.168, "close_time": 1772269199999, "quote_volume": 402414.470715, "trades": 3566, "taker_buy_base": 38308.105, "taker_buy_quote": 125637.689449 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 3.266, "high": 3.281, "low": 3.237, "close": 3.246, "volume": 129943.76, "close_time": 1772272799999, "quote_volume": 423392.166775, "trades": 3853, "taker_buy_base": 60162.79, "taker_buy_quote": 195867.759355 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 3.246, "high": 3.272, "low": 3.231, "close": 3.241, "volume": 97301.928, "close_time": 1772276399999, "quote_volume": 316051.413022, "trades": 3430, "taker_buy_base": 40732.98, "taker_buy_quote": 132421.688998 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 3.241, "high": 3.274, "low": 3.235, "close": 3.245, "volume": 72729.569, "close_time": 1772279999999, "quote_volume": 236677.459182, "trades": 2844, "taker_buy_base": 37393.396, "taker_buy_quote": 121700.594088 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 3.245, "high": 3.26, "low": 3.231, "close": 3.25, "volume": 80925.915, "close_time": 1772283599999, "quote_volume": 262342.867258, "trades": 2105, "taker_buy_base": 24781.35, "taker_buy_quote": 80334.508078 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 3.25, "high": 3.318, "low": 3.242, "close": 3.317, "volume": 100499.552, "close_time": 1772287199999, "quote_volume": 330320.100508, "trades": 6048, "taker_buy_base": 59591.633, "taker_buy_quote": 195936.513994 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 3.318, "high": 3.345, "low": 3.289, "close": 3.296, "volume": 182643.734, "close_time": 1772290799999, "quote_volume": 605433.130186, "trades": 8550, "taker_buy_base": 80807.287, "taker_buy_quote": 267900.682282 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 3.296, "high": 3.308, "low": 3.259, "close": 3.292, "volume": 131776.775, "close_time": 1772294399999, "quote_volume": 433070.683653, "trades": 4758, "taker_buy_base": 62307.013, "taker_buy_quote": 204772.73395 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 3.293, "high": 3.294, "low": 3.27, "close": 3.293, "volume": 41846.285, "close_time": 1772297999999, "quote_volume": 137353.52357, "trades": 1916, "taker_buy_base": 20754.637, "taker_buy_quote": 68100.557122 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 3.293, "high": 3.293, "low": 3.259, "close": 3.287, "volume": 50250.313, "close_time": 1772301599999, "quote_volume": 164499.11722, "trades": 2159, "taker_buy_base": 21126.295, "taker_buy_quote": 69154.982469 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 3.286, "high": 3.341, "low": 3.278, "close": 3.324, "volume": 52528.771, "close_time": 1772305199999, "quote_volume": 173812.954367, "trades": 2623, "taker_buy_base": 30943.514, "taker_buy_quote": 102374.436827 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 3.326, "high": 3.371, "low": 3.313, "close": 3.357, "volume": 97276.885, "close_time": 1772308799999, "quote_volume": 325166.222553, "trades": 2722, "taker_buy_base": 50424.129, "taker_buy_quote": 168626.456139 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.357, "high": 3.444, "low": 3.346, "close": 3.427, "volume": 279359.161, "close_time": 1772312399999, "quote_volume": 951541.854814, "trades": 8773, "taker_buy_base": 144187.774, "taker_buy_quote": 490595.930528 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 3.427, "high": 3.434, "low": 3.405, "close": 3.409, "volume": 107535.636, "close_time": 1772315999999, "quote_volume": 367532.484872, "trades": 4625, "taker_buy_base": 48491.233, "taker_buy_quote": 165739.267333 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 3.41, "high": 3.495, "low": 3.409, "close": 3.466, "volume": 106359.992, "close_time": 1772319599999, "quote_volume": 367955.309952, "trades": 4081, "taker_buy_base": 56569.37, "taker_buy_quote": 195722.893209 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 3.465, "high": 3.479, "low": 3.456, "close": 3.477, "volume": 46324.512, "close_time": 1772323199999, "quote_volume": 160581.391732, "trades": 2629, "taker_buy_base": 19897.082, "taker_buy_quote": 68970.139769 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.478, "high": 3.489, "low": 3.444, "close": 3.449, "volume": 83075.857, "close_time": 1772326799999, "quote_volume": 287840.091547, "trades": 3593, "taker_buy_base": 37817.336, "taker_buy_quote": 131075.152063 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 3.449, "high": 3.57, "low": 3.426, "close": 3.544, "volume": 259928.168, "close_time": 1772330399999, "quote_volume": 908225.303848, "trades": 8470, "taker_buy_base": 134214.045, "taker_buy_quote": 470100.441577 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 3.544, "high": 3.687, "low": 3.544, "close": 3.675, "volume": 581448.445, "close_time": 1772333999999, "quote_volume": 2106995.6303, "trades": 18805, "taker_buy_base": 383755.587, "taker_buy_quote": 1390542.915977 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 3.674, "high": 3.692, "low": 3.573, "close": 3.583, "volume": 770620.6, "close_time": 1772337599999, "quote_volume": 2806670.288132, "trades": 22906, "taker_buy_base": 444870.892, "taker_buy_quote": 1623125.071513 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.583, "high": 3.592, "low": 3.542, "close": 3.576, "volume": 289252.274, "close_time": 1772341199999, "quote_volume": 1032189.239407, "trades": 7480, "taker_buy_base": 129569.194, "taker_buy_quote": 462340.934823 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 3.576, "high": 3.587, "low": 3.55, "close": 3.557, "volume": 84912.837, "close_time": 1772344799999, "quote_volume": 302709.280497, "trades": 2676, "taker_buy_base": 34314.194, "taker_buy_quote": 122356.593892 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 3.557, "high": 3.562, "low": 3.51, "close": 3.522, "volume": 183034.675, "close_time": 1772348399999, "quote_volume": 645701.337413, "trades": 4334, "taker_buy_base": 73743.762, "taker_buy_quote": 259913.523235 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 3.522, "high": 3.565, "low": 3.505, "close": 3.56, "volume": 106669.412, "close_time": 1772351999999, "quote_volume": 376818.256481, "trades": 4094, "taker_buy_base": 50278.817, "taker_buy_quote": 177666.90771 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.56, "high": 3.56, "low": 3.484, "close": 3.491, "volume": 89874.244, "close_time": 1772355599999, "quote_volume": 316452.926061, "trades": 3260, "taker_buy_base": 40396.345, "taker_buy_quote": 142116.171976 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 3.491, "high": 3.511, "low": 3.471, "close": 3.476, "volume": 60873.629, "close_time": 1772359199999, "quote_volume": 212532.988318, "trades": 2759, "taker_buy_base": 13677.309, "taker_buy_quote": 47702.007375 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 3.475, "high": 3.482, "low": 3.46, "close": 3.471, "volume": 69227.429, "close_time": 1772362799999, "quote_volume": 240228.90141, "trades": 2604, "taker_buy_base": 33341.252, "taker_buy_quote": 115714.385003 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 3.471, "high": 3.487, "low": 3.463, "close": 3.478, "volume": 35170.978, "close_time": 1772366399999, "quote_volume": 122185.763788, "trades": 1874, "taker_buy_base": 16396.785, "taker_buy_quote": 56964.511578 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.478, "high": 3.479, "low": 3.444, "close": 3.451, "volume": 70310.321, "close_time": 1772369999999, "quote_volume": 243496.419458, "trades": 2332, "taker_buy_base": 34229.222, "taker_buy_quote": 118498.168479 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 3.45, "high": 3.521, "low": 3.427, "close": 3.505, "volume": 108967.489, "close_time": 1772373599999, "quote_volume": 378667.71025, "trades": 5292, "taker_buy_base": 58894.02, "taker_buy_quote": 204916.31829 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 3.505, "high": 3.534, "low": 3.471, "close": 3.479, "volume": 100120.844, "close_time": 1772377199999, "quote_volume": 350443.042203, "trades": 4192, "taker_buy_base": 44069.265, "taker_buy_quote": 154469.984147 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 3.478, "high": 3.509, "low": 3.477, "close": 3.49, "volume": 84446.885, "close_time": 1772380799999, "quote_volume": 295314.282859, "trades": 2975, "taker_buy_base": 36864.52, "taker_buy_quote": 128880.972239 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.491, "high": 3.516, "low": 3.438, "close": 3.46, "volume": 101476.363, "close_time": 1772384399999, "quote_volume": 353002.439619, "trades": 5275, "taker_buy_base": 53075.561, "taker_buy_quote": 184744.329517 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 3.46, "high": 3.463, "low": 3.413, "close": 3.427, "volume": 120621.903, "close_time": 1772387999999, "quote_volume": 414588.695376, "trades": 5046, "taker_buy_base": 57619.429, "taker_buy_quote": 198024.618593 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 3.428, "high": 3.483, "low": 3.427, "close": 3.443, "volume": 66875.156, "close_time": 1772391599999, "quote_volume": 231005.110329, "trades": 3774, "taker_buy_base": 33247.946, "taker_buy_quote": 114840.766813 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 3.444, "high": 3.444, "low": 3.398, "close": 3.401, "volume": 131468.416, "close_time": 1772395199999, "quote_volume": 449501.135482, "trades": 4507, "taker_buy_base": 68894.858, "taker_buy_quote": 235594.066029 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 3.401, "high": 3.402, "low": 3.343, "close": 3.356, "volume": 189242.993, "close_time": 1772398799999, "quote_volume": 636400.566524, "trades": 7295, "taker_buy_base": 83523.693, "taker_buy_quote": 280794.190624 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 3.357, "high": 3.399, "low": 3.356, "close": 3.394, "volume": 52234.723, "close_time": 1772402399999, "quote_volume": 176645.750866, "trades": 2786, "taker_buy_base": 26363.524, "taker_buy_quote": 89148.885101 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 3.394, "high": 3.452, "low": 3.389, "close": 3.403, "volume": 147000.543, "close_time": 1772405999999, "quote_volume": 502746.795538, "trades": 6461, "taker_buy_base": 83120.806, "taker_buy_quote": 284294.544248 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 3.403, "high": 3.443, "low": 3.398, "close": 3.421, "volume": 63609.321, "close_time": 1772409599999, "quote_volume": 217441.75017, "trades": 3441, "taker_buy_base": 28142.114, "taker_buy_quote": 96230.227424 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.422, "high": 3.477, "low": 3.419, "close": 3.467, "volume": 93157.408, "close_time": 1772413199999, "quote_volume": 321279.426679, "trades": 4261, "taker_buy_base": 47996.614, "taker_buy_quote": 165617.615513 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 3.467, "high": 3.492, "low": 3.455, "close": 3.458, "volume": 64279.128, "close_time": 1772416799999, "quote_volume": 223069.563778, "trades": 3487, "taker_buy_base": 39537.884, "taker_buy_quote": 137250.961263 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 3.459, "high": 3.461, "low": 3.422, "close": 3.434, "volume": 103399.17, "close_time": 1772420399999, "quote_volume": 355818.063033, "trades": 3903, "taker_buy_base": 53548.647, "taker_buy_quote": 184296.142605 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 3.435, "high": 3.467, "low": 3.423, "close": 3.458, "volume": 59315.096, "close_time": 1772423999999, "quote_volume": 204659.999499, "trades": 3183, "taker_buy_base": 37720.949, "taker_buy_quote": 130139.504782 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.458, "high": 3.458, "low": 3.426, "close": 3.434, "volume": 43033.696, "close_time": 1772427599999, "quote_volume": 148075.847848, "trades": 2298, "taker_buy_base": 14171.704, "taker_buy_quote": 48742.532127 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 3.434, "high": 3.449, "low": 3.411, "close": 3.429, "volume": 45360.044, "close_time": 1772431199999, "quote_volume": 155573.286452, "trades": 2286, "taker_buy_base": 18885.809, "taker_buy_quote": 64827.096999 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 3.43, "high": 3.433, "low": 3.393, "close": 3.414, "volume": 35446.095, "close_time": 1772434799999, "quote_volume": 121128.446193, "trades": 2829, "taker_buy_base": 16609.161, "taker_buy_quote": 56776.66695 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 3.414, "high": 3.421, "low": 3.387, "close": 3.415, "volume": 49006.902, "close_time": 1772438399999, "quote_volume": 166720.475677, "trades": 3008, "taker_buy_base": 23364.854, "taker_buy_quote": 79542.977882 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.414, "high": 3.437, "low": 3.402, "close": 3.431, "volume": 70615.596, "close_time": 1772441999999, "quote_volume": 241259.995675, "trades": 4028, "taker_buy_base": 33587.598, "taker_buy_quote": 114776.446208 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 3.432, "high": 3.45, "low": 3.426, "close": 3.429, "volume": 58934.729, "close_time": 1772445599999, "quote_volume": 202727.677169, "trades": 2909, "taker_buy_base": 19789.294, "taker_buy_quote": 68107.128764 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 3.428, "high": 3.441, "low": 3.422, "close": 3.437, "volume": 26125.119, "close_time": 1772449199999, "quote_volume": 89641.232129, "trades": 2034, "taker_buy_base": 12479.64, "taker_buy_quote": 42826.605434 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 3.436, "high": 3.44, "low": 3.421, "close": 3.431, "volume": 39538.548, "close_time": 1772452799999, "quote_volume": 135638.501114, "trades": 2078, "taker_buy_base": 19871.081, "taker_buy_quote": 68187.794674 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.43, "high": 3.433, "low": 3.416, "close": 3.425, "volume": 18310.66, "close_time": 1772456399999, "quote_volume": 62705.988657, "trades": 1391, "taker_buy_base": 7780.669, "taker_buy_quote": 26652.16939 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 3.424, "high": 3.438, "low": 3.414, "close": 3.423, "volume": 45637.716, "close_time": 1772459999999, "quote_volume": 156305.118463, "trades": 2657, "taker_buy_base": 18213.026, "taker_buy_quote": 62394.950619 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 3.422, "high": 3.5, "low": 3.415, "close": 3.491, "volume": 137959.242, "close_time": 1772463599999, "quote_volume": 476406.674211, "trades": 8155, "taker_buy_base": 79231.875, "taker_buy_quote": 273561.591386 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 3.491, "high": 3.557, "low": 3.486, "close": 3.536, "volume": 168912.161, "close_time": 1772467199999, "quote_volume": 596812.649843, "trades": 9816, "taker_buy_base": 88644.388, "taker_buy_quote": 313303.305149 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.536, "high": 3.569, "low": 3.501, "close": 3.516, "volume": 210340.568, "close_time": 1772470799999, "quote_volume": 743245.933973, "trades": 9018, "taker_buy_base": 96909.61, "taker_buy_quote": 342750.152071 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 3.517, "high": 3.523, "low": 3.47, "close": 3.495, "volume": 94062.84, "close_time": 1772474399999, "quote_volume": 329023.384831, "trades": 5425, "taker_buy_base": 47815.076, "taker_buy_quote": 167222.9862 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 3.495, "high": 3.507, "low": 3.471, "close": 3.487, "volume": 52810.034, "close_time": 1772477999999, "quote_volume": 184397.0482, "trades": 3910, "taker_buy_base": 19943.25, "taker_buy_quote": 69647.408031 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 3.488, "high": 3.507, "low": 3.47, "close": 3.503, "volume": 57009.534, "close_time": 1772481599999, "quote_volume": 198995.171348, "trades": 3380, "taker_buy_base": 30852.649, "taker_buy_quote": 107801.564599 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.502, "high": 3.554, "low": 3.48, "close": 3.545, "volume": 317768.778, "close_time": 1772485199999, "quote_volume": 1122345.638587, "trades": 10282, "taker_buy_base": 189461.642, "taker_buy_quote": 668777.343973 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 3.546, "high": 3.559, "low": 3.524, "close": 3.541, "volume": 100511.835, "close_time": 1772488799999, "quote_volume": 356303.869896, "trades": 3484, "taker_buy_base": 66919.211, "taker_buy_quote": 237222.223398 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 3.541, "high": 3.549, "low": 3.525, "close": 3.532, "volume": 74453.365, "close_time": 1772492399999, "quote_volume": 263339.420233, "trades": 2683, "taker_buy_base": 40244.209, "taker_buy_quote": 142393.683581 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 3.532, "high": 3.535, "low": 3.464, "close": 3.483, "volume": 122979.554, "close_time": 1772495999999, "quote_volume": 429420.737645, "trades": 4356, "taker_buy_base": 50475.785, "taker_buy_quote": 176293.158526 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.484, "high": 3.496, "low": 3.456, "close": 3.479, "volume": 124453.511, "close_time": 1772499599999, "quote_volume": 432274.164625, "trades": 4817, "taker_buy_base": 57922.278, "taker_buy_quote": 201146.567684 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 3.478, "high": 3.489, "low": 3.463, "close": 3.473, "volume": 70634.47, "close_time": 1772503199999, "quote_volume": 245652.06922, "trades": 3977, "taker_buy_base": 40227.715, "taker_buy_quote": 139922.422081 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 3.472, "high": 3.482, "low": 3.454, "close": 3.48, "volume": 113468.768, "close_time": 1772506799999, "quote_volume": 393341.61261, "trades": 4857, "taker_buy_base": 51019.197, "taker_buy_quote": 176953.409926 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 3.48, "high": 3.486, "low": 3.465, "close": 3.477, "volume": 55439.553, "close_time": 1772510399999, "quote_volume": 192736.790418, "trades": 2459, "taker_buy_base": 32377.97, "taker_buy_quote": 112553.531716 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.477, "high": 3.482, "low": 3.448, "close": 3.456, "volume": 61459.097, "close_time": 1772513999999, "quote_volume": 212982.553487, "trades": 2684, "taker_buy_base": 35721.857, "taker_buy_quote": 123787.622878 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 3.456, "high": 3.487, "low": 3.441, "close": 3.458, "volume": 104764.721, "close_time": 1772517599999, "quote_volume": 362833.476732, "trades": 4130, "taker_buy_base": 56739.097, "taker_buy_quote": 196422.962971 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 3.458, "high": 3.472, "low": 3.448, "close": 3.461, "volume": 89638.144, "close_time": 1772521199999, "quote_volume": 310108.041041, "trades": 3193, "taker_buy_base": 52182.901, "taker_buy_quote": 180545.370393 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 3.461, "high": 3.482, "low": 3.456, "close": 3.477, "volume": 61882.422, "close_time": 1772524799999, "quote_volume": 214854.924237, "trades": 3147, "taker_buy_base": 40337.714, "taker_buy_quote": 140039.795774 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.477, "high": 3.48, "low": 3.417, "close": 3.424, "volume": 121807.898, "close_time": 1772528399999, "quote_volume": 418923.906281, "trades": 4948, "taker_buy_base": 52959.015, "taker_buy_quote": 182354.686267 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 3.424, "high": 3.448, "low": 3.397, "close": 3.402, "volume": 92120.082, "close_time": 1772531999999, "quote_volume": 315055.31387, "trades": 4374, "taker_buy_base": 44850.288, "taker_buy_quote": 153446.270071 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 3.402, "high": 3.412, "low": 3.386, "close": 3.406, "volume": 108875.724, "close_time": 1772535599999, "quote_volume": 369945.173897, "trades": 3271, "taker_buy_base": 46423.159, "taker_buy_quote": 157765.131754 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 3.407, "high": 3.419, "low": 3.397, "close": 3.411, "volume": 60817.723, "close_time": 1772539199999, "quote_volume": 207317.660035, "trades": 2839, "taker_buy_base": 37861.84, "taker_buy_quote": 129086.079507 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.41, "high": 3.438, "low": 3.393, "close": 3.402, "volume": 59429.087, "close_time": 1772542799999, "quote_volume": 202617.611162, "trades": 3629, "taker_buy_base": 36866.981, "taker_buy_quote": 125689.783649 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 3.402, "high": 3.404, "low": 3.367, "close": 3.376, "volume": 74257.124, "close_time": 1772546399999, "quote_volume": 251006.89264, "trades": 3496, "taker_buy_base": 35413.673, "taker_buy_quote": 119721.732951 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 3.376, "high": 3.41, "low": 3.358, "close": 3.379, "volume": 126475.547, "close_time": 1772549999999, "quote_volume": 427721.941477, "trades": 9230, "taker_buy_base": 72868.358, "taker_buy_quote": 246526.384646 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 3.378, "high": 3.426, "low": 3.362, "close": 3.41, "volume": 130390.914, "close_time": 1772553599999, "quote_volume": 442637.05801, "trades": 8704, "taker_buy_base": 85867.435, "taker_buy_quote": 291766.415603 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.409, "high": 3.468, "low": 3.396, "close": 3.432, "volume": 105737.476, "close_time": 1772557199999, "quote_volume": 362696.475243, "trades": 6783, "taker_buy_base": 62176.802, "taker_buy_quote": 213280.44927 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 3.432, "high": 3.435, "low": 3.396, "close": 3.428, "volume": 64862.025, "close_time": 1772560799999, "quote_volume": 221432.24994, "trades": 4624, "taker_buy_base": 38891.521, "taker_buy_quote": 132791.871179 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 3.429, "high": 3.435, "low": 3.403, "close": 3.418, "volume": 81129.153, "close_time": 1772564399999, "quote_volume": 277612.734447, "trades": 4020, "taker_buy_base": 46719.129, "taker_buy_quote": 159872.987967 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 3.419, "high": 3.436, "low": 3.405, "close": 3.415, "volume": 78146.072, "close_time": 1772567999999, "quote_volume": 267364.992323, "trades": 4879, "taker_buy_base": 48378.422, "taker_buy_quote": 165573.155738 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.415, "high": 3.418, "low": 3.396, "close": 3.403, "volume": 58539.327, "close_time": 1772571599999, "quote_volume": 199400.681716, "trades": 3286, "taker_buy_base": 33512.291, "taker_buy_quote": 114211.426141 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 3.404, "high": 3.404, "low": 3.379, "close": 3.389, "volume": 46512.058, "close_time": 1772575199999, "quote_volume": 157513.649641, "trades": 2836, "taker_buy_base": 24178.426, "taker_buy_quote": 81893.688882 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 3.389, "high": 3.417, "low": 3.388, "close": 3.406, "volume": 90740.743, "close_time": 1772578799999, "quote_volume": 309063.330947, "trades": 4438, "taker_buy_base": 54832.507, "taker_buy_quote": 186749.291193 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 3.406, "high": 3.417, "low": 3.385, "close": 3.392, "volume": 50717.266, "close_time": 1772582399999, "quote_volume": 172504.133321, "trades": 2775, "taker_buy_base": 30907.613, "taker_buy_quote": 105172.222881 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.391, "high": 3.4, "low": 3.363, "close": 3.379, "volume": 65110.304, "close_time": 1772585999999, "quote_volume": 220187.026261, "trades": 3822, "taker_buy_base": 40456.888, "taker_buy_quote": 136838.304001 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 3.378, "high": 3.409, "low": 3.368, "close": 3.381, "volume": 79735.313, "close_time": 1772589599999, "quote_volume": 270031.337558, "trades": 3183, "taker_buy_base": 40525.303, "taker_buy_quote": 137231.796454 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 3.381, "high": 3.403, "low": 3.37, "close": 3.394, "volume": 60106.761, "close_time": 1772593199999, "quote_volume": 203426.170252, "trades": 2813, "taker_buy_base": 38723.899, "taker_buy_quote": 131068.933996 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 3.394, "high": 3.395, "low": 3.323, "close": 3.352, "volume": 111020.082, "close_time": 1772596799999, "quote_volume": 372092.784587, "trades": 5551, "taker_buy_base": 50883.805, "taker_buy_quote": 170613.112457 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.352, "high": 3.356, "low": 3.327, "close": 3.342, "volume": 85390.924, "close_time": 1772600399999, "quote_volume": 285107.109976, "trades": 3922, "taker_buy_base": 44946.782, "taker_buy_quote": 150083.576108 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 3.341, "high": 3.355, "low": 3.326, "close": 3.343, "volume": 78354.683, "close_time": 1772603999999, "quote_volume": 261648.896119, "trades": 2977, "taker_buy_base": 44619.529, "taker_buy_quote": 149058.841082 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 3.343, "high": 3.354, "low": 3.328, "close": 3.341, "volume": 66003.334, "close_time": 1772607599999, "quote_volume": 220423.372323, "trades": 3687, "taker_buy_base": 34705.668, "taker_buy_quote": 115924.267135 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 3.341, "high": 3.359, "low": 3.33, "close": 3.35, "volume": 102389.179, "close_time": 1772611199999, "quote_volume": 342825.775396, "trades": 4390, "taker_buy_base": 61912.024, "taker_buy_quote": 207319.14779 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.352, "high": 3.418, "low": 3.343, "close": 3.412, "volume": 194505.203, "close_time": 1772614799999, "quote_volume": 657509.639346, "trades": 6823, "taker_buy_base": 112134.159, "taker_buy_quote": 379187.33369 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 3.413, "high": 3.47, "low": 3.406, "close": 3.433, "volume": 232578.142, "close_time": 1772618399999, "quote_volume": 800345.550671, "trades": 9396, "taker_buy_base": 134805.898, "taker_buy_quote": 463954.568636 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 3.434, "high": 3.44, "low": 3.398, "close": 3.402, "volume": 108884.723, "close_time": 1772621999999, "quote_volume": 371877.946186, "trades": 5070, "taker_buy_base": 54785.72, "taker_buy_quote": 187057.078171 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 3.403, "high": 3.408, "low": 3.362, "close": 3.381, "volume": 91666.279, "close_time": 1772625599999, "quote_volume": 310169.127707, "trades": 4424, "taker_buy_base": 51353.126, "taker_buy_quote": 173791.444273 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.38, "high": 3.385, "low": 3.355, "close": 3.38, "volume": 84880.016, "close_time": 1772629199999, "quote_volume": 286063.536838, "trades": 4024, "taker_buy_base": 51162.881, "taker_buy_quote": 172467.689129 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 3.38, "high": 3.408, "low": 3.372, "close": 3.405, "volume": 95451.222, "close_time": 1772632799999, "quote_volume": 323881.229759, "trades": 4211, "taker_buy_base": 56249.922, "taker_buy_quote": 190877.279191 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 3.405, "high": 3.433, "low": 3.384, "close": 3.397, "volume": 221526.412, "close_time": 1772636399999, "quote_volume": 754792.349936, "trades": 11724, "taker_buy_base": 133882.072, "taker_buy_quote": 456175.142318 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 3.398, "high": 3.476, "low": 3.398, "close": 3.475, "volume": 441542.448, "close_time": 1772639999999, "quote_volume": 1519935.631364, "trades": 12431, "taker_buy_base": 302181.901, "taker_buy_quote": 1041310.321693 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.476, "high": 3.487, "low": 3.424, "close": 3.438, "volume": 184736.726, "close_time": 1772643599999, "quote_volume": 638012.711815, "trades": 8354, "taker_buy_base": 101321.555, "taker_buy_quote": 350074.728715 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 3.437, "high": 3.472, "low": 3.417, "close": 3.463, "volume": 116112.895, "close_time": 1772647199999, "quote_volume": 399941.733064, "trades": 5231, "taker_buy_base": 66151.239, "taker_buy_quote": 227800.935947 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 3.462, "high": 3.486, "low": 3.447, "close": 3.464, "volume": 138703.992, "close_time": 1772650799999, "quote_volume": 481310.318206, "trades": 4154, "taker_buy_base": 97797.684, "taker_buy_quote": 339496.743902 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 3.464, "high": 3.49, "low": 3.454, "close": 3.478, "volume": 152022.358, "close_time": 1772654399999, "quote_volume": 528088.000411, "trades": 6275, "taker_buy_base": 91879.353, "taker_buy_quote": 319181.39876 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.478, "high": 3.481, "low": 3.444, "close": 3.453, "volume": 104633.601, "close_time": 1772657999999, "quote_volume": 361811.471997, "trades": 4084, "taker_buy_base": 50134.594, "taker_buy_quote": 173395.029517 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 3.453, "high": 3.468, "low": 3.437, "close": 3.456, "volume": 176282.018, "close_time": 1772661599999, "quote_volume": 608528.836459, "trades": 4392, "taker_buy_base": 72911.1, "taker_buy_quote": 251820.63468 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 3.457, "high": 3.477, "low": 3.438, "close": 3.439, "volume": 62350.193, "close_time": 1772665199999, "quote_volume": 215560.771425, "trades": 2869, "taker_buy_base": 36713.67, "taker_buy_quote": 126948.294584 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 3.438, "high": 3.442, "low": 3.406, "close": 3.429, "volume": 105032.832, "close_time": 1772668799999, "quote_volume": 359690.977237, "trades": 4065, "taker_buy_base": 48631.788, "taker_buy_quote": 166613.93566 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.429, "high": 3.436, "low": 3.404, "close": 3.415, "volume": 87826.202, "close_time": 1772672399999, "quote_volume": 300030.179796, "trades": 3273, "taker_buy_base": 47609.785, "taker_buy_quote": 162674.399079 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 3.414, "high": 3.443, "low": 3.395, "close": 3.402, "volume": 91880.846, "close_time": 1772675999999, "quote_volume": 314080.70185, "trades": 3940, "taker_buy_base": 55264.598, "taker_buy_quote": 188948.003257 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 3.403, "high": 3.429, "low": 3.403, "close": 3.424, "volume": 73838.333, "close_time": 1772679599999, "quote_volume": 252516.913984, "trades": 2788, "taker_buy_base": 45561.528, "taker_buy_quote": 155816.447875 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 3.423, "high": 3.45, "low": 3.418, "close": 3.447, "volume": 84550.175, "close_time": 1772683199999, "quote_volume": 290185.475932, "trades": 3227, "taker_buy_base": 46406.972, "taker_buy_quote": 159278.342627 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.447, "high": 3.463, "low": 3.434, "close": 3.439, "volume": 104767.357, "close_time": 1772686799999, "quote_volume": 361435.538338, "trades": 4292, "taker_buy_base": 59755.907, "taker_buy_quote": 206172.156163 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 3.44, "high": 3.446, "low": 3.405, "close": 3.412, "volume": 73968.835, "close_time": 1772690399999, "quote_volume": 252998.229114, "trades": 2406, "taker_buy_base": 25721.07, "taker_buy_quote": 88011.444127 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 3.412, "high": 3.419, "low": 3.382, "close": 3.417, "volume": 146304.933, "close_time": 1772693999999, "quote_volume": 497865.027332, "trades": 3546, "taker_buy_base": 78832.669, "taker_buy_quote": 268278.796691 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 3.417, "high": 3.438, "low": 3.378, "close": 3.382, "volume": 106277.669, "close_time": 1772697599999, "quote_volume": 362314.463831, "trades": 3816, "taker_buy_base": 55978.074, "taker_buy_quote": 190899.833806 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.383, "high": 3.388, "low": 3.361, "close": 3.379, "volume": 87229.87, "close_time": 1772701199999, "quote_volume": 294273.919755, "trades": 3628, "taker_buy_base": 47631.19, "taker_buy_quote": 160692.48709 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 3.379, "high": 3.395, "low": 3.375, "close": 3.38, "volume": 66602.938, "close_time": 1772704799999, "quote_volume": 225502.477043, "trades": 2978, "taker_buy_base": 35387.461, "taker_buy_quote": 119822.683148 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 3.38, "high": 3.417, "low": 3.375, "close": 3.409, "volume": 90143.49, "close_time": 1772708399999, "quote_volume": 306178.296297, "trades": 4461, "taker_buy_base": 57191.397, "taker_buy_quote": 194331.05598 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 3.409, "high": 3.415, "low": 3.354, "close": 3.363, "volume": 142211.583, "close_time": 1772711999999, "quote_volume": 481267.101594, "trades": 4785, "taker_buy_base": 65859.487, "taker_buy_quote": 222988.844979 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 3.362, "high": 3.385, "low": 3.343, "close": 3.374, "volume": 102825.666, "close_time": 1772715599999, "quote_volume": 345945.132385, "trades": 4361, "taker_buy_base": 64995.368, "taker_buy_quote": 218718.67486 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 3.374, "high": 3.374, "low": 3.314, "close": 3.331, "volume": 164648.238, "close_time": 1772719199999, "quote_volume": 549103.112356, "trades": 6565, "taker_buy_base": 89739.073, "taker_buy_quote": 299319.382553 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 3.332, "high": 3.36, "low": 3.324, "close": 3.349, "volume": 117037.57, "close_time": 1772722799999, "quote_volume": 390956.824745, "trades": 6453, "taker_buy_base": 64429.111, "taker_buy_quote": 215251.165381 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 3.348, "high": 3.351, "low": 3.276, "close": 3.286, "volume": 187256.907, "close_time": 1772726399999, "quote_volume": 618518.62694, "trades": 8527, "taker_buy_base": 89869.458, "taker_buy_quote": 296928.063617 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 3.287, "high": 3.287, "low": 3.242, "close": 3.259, "volume": 188591.0, "close_time": 1772729999999, "quote_volume": 615654.181088, "trades": 7797, "taker_buy_base": 81585.397, "taker_buy_quote": 266290.144666 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 3.26, "high": 3.263, "low": 3.214, "close": 3.217, "volume": 171678.968, "close_time": 1772733599999, "quote_volume": 555740.274815, "trades": 7371, "taker_buy_base": 100701.181, "taker_buy_quote": 325965.866537 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 3.217, "high": 3.238, "low": 3.209, "close": 3.231, "volume": 91348.479, "close_time": 1772737199999, "quote_volume": 294112.626513, "trades": 5030, "taker_buy_base": 54135.157, "taker_buy_quote": 174318.372388 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 3.232, "high": 3.26, "low": 3.219, "close": 3.222, "volume": 99867.692, "close_time": 1772740799999, "quote_volume": 323502.680995, "trades": 4806, "taker_buy_base": 55382.797, "taker_buy_quote": 179545.856124 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.222, "high": 3.244, "low": 3.212, "close": 3.235, "volume": 86791.614, "close_time": 1772744399999, "quote_volume": 280536.366311, "trades": 5151, "taker_buy_base": 55183.19, "taker_buy_quote": 178357.434268 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 3.235, "high": 3.237, "low": 3.202, "close": 3.209, "volume": 138969.753, "close_time": 1772747999999, "quote_volume": 447519.853408, "trades": 6649, "taker_buy_base": 84051.59, "taker_buy_quote": 270727.926922 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 3.209, "high": 3.232, "low": 3.19, "close": 3.22, "volume": 127390.215, "close_time": 1772751599999, "quote_volume": 409331.618067, "trades": 4555, "taker_buy_base": 64031.306, "taker_buy_quote": 205844.492349 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 3.222, "high": 3.235, "low": 3.215, "close": 3.233, "volume": 72333.312, "close_time": 1772755199999, "quote_volume": 233183.613034, "trades": 3407, "taker_buy_base": 45132.814, "taker_buy_quote": 145532.717904 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.233, "high": 3.254, "low": 3.219, "close": 3.235, "volume": 80377.546, "close_time": 1772758799999, "quote_volume": 260090.408893, "trades": 3788, "taker_buy_base": 48413.576, "taker_buy_quote": 156628.426022 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 3.235, "high": 3.249, "low": 3.2, "close": 3.246, "volume": 145484.639, "close_time": 1772762399999, "quote_volume": 469921.016393, "trades": 5047, "taker_buy_base": 71967.385, "taker_buy_quote": 232472.867386 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 3.245, "high": 3.261, "low": 3.24, "close": 3.261, "volume": 127591.659, "close_time": 1772765999999, "quote_volume": 414267.220589, "trades": 3924, "taker_buy_base": 62863.15, "taker_buy_quote": 204135.264808 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 3.261, "high": 3.28, "low": 3.247, "close": 3.279, "volume": 80840.788, "close_time": 1772769599999, "quote_volume": 263641.233159, "trades": 3409, "taker_buy_base": 43360.008, "taker_buy_quote": 141481.702469 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.279, "high": 3.28, "low": 3.225, "close": 3.242, "volume": 158093.745, "close_time": 1772773199999, "quote_volume": 514798.760803, "trades": 4791, "taker_buy_base": 53957.769, "taker_buy_quote": 175421.359093 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 3.243, "high": 3.243, "low": 3.208, "close": 3.24, "volume": 82265.408, "close_time": 1772776799999, "quote_volume": 265487.588334, "trades": 3349, "taker_buy_base": 39828.656, "taker_buy_quote": 128504.402404 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 3.239, "high": 3.252, "low": 3.222, "close": 3.241, "volume": 52195.318, "close_time": 1772780399999, "quote_volume": 168894.701628, "trades": 2185, "taker_buy_base": 35323.067, "taker_buy_quote": 114281.437379 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 3.241, "high": 3.254, "low": 3.228, "close": 3.243, "volume": 56195.708, "close_time": 1772783999999, "quote_volume": 182269.370827, "trades": 2389, "taker_buy_base": 30478.431, "taker_buy_quote": 98861.036296 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 3.243, "high": 3.244, "low": 3.216, "close": 3.219, "volume": 64998.507, "close_time": 1772787599999, "quote_volume": 210067.569767, "trades": 2988, "taker_buy_base": 37881.23, "taker_buy_quote": 122425.872856 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 3.219, "high": 3.224, "low": 3.194, "close": 3.22, "volume": 94234.312, "close_time": 1772791199999, "quote_volume": 302270.523199, "trades": 3657, "taker_buy_base": 55225.064, "taker_buy_quote": 177244.155093 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 3.219, "high": 3.231, "low": 3.206, "close": 3.207, "volume": 54029.731, "close_time": 1772794799999, "quote_volume": 173776.395309, "trades": 2865, "taker_buy_base": 31754.77, "taker_buy_quote": 102173.083812 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 3.207, "high": 3.217, "low": 3.172, "close": 3.18, "volume": 153870.47, "close_time": 1772798399999, "quote_volume": 491079.281729, "trades": 4217, "taker_buy_base": 54414.914, "taker_buy_quote": 173563.975635 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 3.18, "high": 3.18, "low": 3.153, "close": 3.169, "volume": 107654.42, "close_time": 1772801999999, "quote_volume": 341146.34422, "trades": 5275, "taker_buy_base": 56243.918, "taker_buy_quote": 178232.139947 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 3.169, "high": 3.199, "low": 3.151, "close": 3.153, "volume": 174710.385, "close_time": 1772805599999, "quote_volume": 554293.232372, "trades": 6849, "taker_buy_base": 75180.786, "taker_buy_quote": 238570.70889 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 3.152, "high": 3.161, "low": 3.1, "close": 3.127, "volume": 294513.327, "close_time": 1772809199999, "quote_volume": 921014.294582, "trades": 11601, "taker_buy_base": 145018.518, "taker_buy_quote": 453621.987153 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 3.127, "high": 3.152, "low": 3.114, "close": 3.13, "volume": 73496.827, "close_time": 1772812799999, "quote_volume": 230223.54175, "trades": 4515, "taker_buy_base": 40273.186, "taker_buy_quote": 126182.604638 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 3.129, "high": 3.151, "low": 3.11, "close": 3.128, "volume": 68226.158, "close_time": 1772816399999, "quote_volume": 213742.638907, "trades": 3083, "taker_buy_base": 33594.547, "taker_buy_quote": 105216.575154 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 3.129, "high": 3.135, "low": 3.111, "close": 3.126, "volume": 61646.294, "close_time": 1772819999999, "quote_volume": 192562.135084, "trades": 2819, "taker_buy_base": 30941.39, "taker_buy_quote": 96651.778044 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 3.125, "high": 3.152, "low": 3.125, "close": 3.142, "volume": 70208.425, "close_time": 1772823599999, "quote_volume": 220668.308938, "trades": 2482, "taker_buy_base": 37495.35, "taker_buy_quote": 117852.34657 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 3.143, "high": 3.155, "low": 3.123, "close": 3.131, "volume": 49090.149, "close_time": 1772827199999, "quote_volume": 154175.158951, "trades": 2514, "taker_buy_base": 20462.646, "taker_buy_quote": 64283.137933 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 3.132, "high": 3.149, "low": 3.119, "close": 3.144, "volume": 75390.179, "close_time": 1772830799999, "quote_volume": 235924.285435, "trades": 2419, "taker_buy_base": 33027.873, "taker_buy_quote": 103377.457019 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 3.144, "high": 3.15, "low": 3.136, "close": 3.15, "volume": 46628.436, "close_time": 1772834399999, "quote_volume": 146445.224389, "trades": 2267, "taker_buy_base": 14919.629, "taker_buy_quote": 46867.304969 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 3.15, "high": 3.154, "low": 3.14, "close": 3.148, "volume": 33810.488, "close_time": 1772837999999, "quote_volume": 106409.560544, "trades": 1788, "taker_buy_base": 10921.148, "taker_buy_quote": 34376.772976 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 3.148, "high": 3.148, "low": 3.124, "close": 3.134, "volume": 52628.318, "close_time": 1772841599999, "quote_volume": 164986.327252, "trades": 2472, "taker_buy_base": 14874.512, "taker_buy_quote": 46628.910388 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.135, "high": 3.146, "low": 3.12, "close": 3.12, "volume": 74934.155, "close_time": 1772845199999, "quote_volume": 234881.377086, "trades": 2297, "taker_buy_base": 28034.812, "taker_buy_quote": 87866.290294 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 3.12, "high": 3.122, "low": 3.108, "close": 3.109, "volume": 74932.996, "close_time": 1772848799999, "quote_volume": 233372.469646, "trades": 2546, "taker_buy_base": 30933.682, "taker_buy_quote": 96380.713776 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 3.109, "high": 3.117, "low": 3.106, "close": 3.117, "volume": 66884.958, "close_time": 1772852399999, "quote_volume": 208110.283502, "trades": 2478, "taker_buy_base": 26772.575, "taker_buy_quote": 83324.838729 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 3.118, "high": 3.124, "low": 3.109, "close": 3.111, "volume": 78766.021, "close_time": 1772855999999, "quote_volume": 245294.052662, "trades": 2632, "taker_buy_base": 44390.329, "taker_buy_quote": 138245.126206 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 3.111, "high": 3.123, "low": 3.099, "close": 3.112, "volume": 86275.111, "close_time": 1772859599999, "quote_volume": 268335.950633, "trades": 2375, "taker_buy_base": 44641.196, "taker_buy_quote": 138905.892796 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 3.112, "high": 3.122, "low": 3.108, "close": 3.119, "volume": 57543.749, "close_time": 1772863199999, "quote_volume": 179251.054218, "trades": 1886, "taker_buy_base": 31430.225, "taker_buy_quote": 97916.841258 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 3.118, "high": 3.119, "low": 3.102, "close": 3.111, "volume": 76256.418, "close_time": 1772866799999, "quote_volume": 237154.65728, "trades": 2475, "taker_buy_base": 33899.557, "taker_buy_quote": 105441.348982 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 3.11, "high": 3.11, "low": 3.088, "close": 3.094, "volume": 101451.669, "close_time": 1772870399999, "quote_volume": 314239.641451, "trades": 2778, "taker_buy_base": 39913.918, "taker_buy_quote": 123594.297778 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 3.094, "high": 3.107, "low": 3.087, "close": 3.089, "volume": 106177.331, "close_time": 1772873999999, "quote_volume": 329079.87463, "trades": 2857, "taker_buy_base": 63943.353, "taker_buy_quote": 198211.701872 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 3.089, "high": 3.094, "low": 3.075, "close": 3.085, "volume": 125515.897, "close_time": 1772877599999, "quote_volume": 387309.285735, "trades": 2535, "taker_buy_base": 45633.549, "taker_buy_quote": 140753.107666 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 3.086, "high": 3.094, "low": 3.072, "close": 3.079, "volume": 90629.33, "close_time": 1772881199999, "quote_volume": 279534.838894, "trades": 2427, "taker_buy_base": 44703.188, "taker_buy_quote": 137900.187898 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 3.08, "high": 3.088, "low": 3.072, "close": 3.073, "volume": 102054.847, "close_time": 1772884799999, "quote_volume": 314642.573149, "trades": 2293, "taker_buy_base": 62244.271, "taker_buy_quote": 191927.95236 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 3.073, "high": 3.076, "low": 3.038, "close": 3.043, "volume": 157276.769, "close_time": 1772888399999, "quote_volume": 480586.303962, "trades": 3967, "taker_buy_base": 65447.873, "taker_buy_quote": 199968.63311 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 3.043, "high": 3.061, "low": 3.038, "close": 3.041, "volume": 114261.964, "close_time": 1772891999999, "quote_volume": 348469.966723, "trades": 2526, "taker_buy_base": 64201.99, "taker_buy_quote": 195802.298214 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 3.042, "high": 3.042, "low": 3.013, "close": 3.029, "volume": 95703.17, "close_time": 1772895599999, "quote_volume": 289570.635574, "trades": 3921, "taker_buy_base": 55391.427, "taker_buy_quote": 167668.020569 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 3.028, "high": 3.034, "low": 3.017, "close": 3.033, "volume": 49662.107, "close_time": 1772899199999, "quote_volume": 150325.059155, "trades": 2423, "taker_buy_base": 27344.764, "taker_buy_quote": 82781.237577 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 3.032, "high": 3.046, "low": 3.029, "close": 3.039, "volume": 52651.823, "close_time": 1772902799999, "quote_volume": 160016.102503, "trades": 2119, "taker_buy_base": 29795.108, "taker_buy_quote": 90572.079933 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 3.039, "high": 3.06, "low": 3.037, "close": 3.053, "volume": 59584.873, "close_time": 1772906399999, "quote_volume": 181573.895654, "trades": 1990, "taker_buy_base": 36575.387, "taker_buy_quote": 111406.320232 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 3.053, "high": 3.057, "low": 3.04, "close": 3.047, "volume": 74156.345, "close_time": 1772909999999, "quote_volume": 225833.482893, "trades": 1723, "taker_buy_base": 37376.726, "taker_buy_quote": 113831.015331 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 3.046, "high": 3.05, "low": 3.02, "close": 3.027, "volume": 85409.083, "close_time": 1772913599999, "quote_volume": 259211.041455, "trades": 2485, "taker_buy_base": 39976.708, "taker_buy_quote": 121325.838337 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 3.028, "high": 3.042, "low": 3.027, "close": 3.039, "volume": 31263.236, "close_time": 1772917199999, "quote_volume": 94847.935236, "trades": 1150, "taker_buy_base": 17481.257, "taker_buy_quote": 53032.17563 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 3.039, "high": 3.042, "low": 3.024, "close": 3.031, "volume": 39423.234, "close_time": 1772920799999, "quote_volume": 119631.979947, "trades": 1291, "taker_buy_base": 20341.218, "taker_buy_quote": 61709.931806 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 3.031, "high": 3.032, "low": 2.971, "close": 2.99, "volume": 170890.749, "close_time": 1772924399999, "quote_volume": 511767.031779, "trades": 4652, "taker_buy_base": 72818.827, "taker_buy_quote": 217844.204999 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 2.991, "high": 3.004, "low": 2.99, "close": 3.003, "volume": 47373.85, "close_time": 1772927999999, "quote_volume": 141986.482016, "trades": 1657, "taker_buy_base": 27546.439, "taker_buy_quote": 82545.745624 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.002, "high": 3.005, "low": 2.948, "close": 2.959, "volume": 107728.109, "close_time": 1772931599999, "quote_volume": 320513.439576, "trades": 3212, "taker_buy_base": 56271.549, "taker_buy_quote": 167417.694959 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 2.959, "high": 2.984, "low": 2.952, "close": 2.974, "volume": 72011.094, "close_time": 1772935199999, "quote_volume": 213574.921056, "trades": 2732, "taker_buy_base": 33328.319, "taker_buy_quote": 98884.195465 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 2.974, "high": 2.985, "low": 2.959, "close": 2.965, "volume": 74568.593, "close_time": 1772938799999, "quote_volume": 221697.9221, "trades": 3378, "taker_buy_base": 33152.259, "taker_buy_quote": 98596.815635 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 2.964, "high": 2.98, "low": 2.963, "close": 2.973, "volume": 47713.171, "close_time": 1772942399999, "quote_volume": 141892.927567, "trades": 1402, "taker_buy_base": 12655.011, "taker_buy_quote": 37629.234043 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 2.972, "high": 2.978, "low": 2.938, "close": 2.951, "volume": 50801.108, "close_time": 1772945999999, "quote_volume": 150170.45471, "trades": 2308, "taker_buy_base": 28196.638, "taker_buy_quote": 83313.512322 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 2.951, "high": 2.98, "low": 2.951, "close": 2.97, "volume": 23704.406, "close_time": 1772949599999, "quote_volume": 70472.068213, "trades": 1389, "taker_buy_base": 11468.783, "taker_buy_quote": 34109.209512 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 2.97, "high": 2.989, "low": 2.961, "close": 2.988, "volume": 55729.56, "close_time": 1772953199999, "quote_volume": 165737.607251, "trades": 1546, "taker_buy_base": 33504.792, "taker_buy_quote": 99746.327858 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 2.987, "high": 3.0, "low": 2.984, "close": 2.991, "volume": 32214.064, "close_time": 1772956799999, "quote_volume": 96423.083395, "trades": 1681, "taker_buy_base": 16328.408, "taker_buy_quote": 48886.742469 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 2.992, "high": 3.003, "low": 2.982, "close": 2.993, "volume": 32567.7, "close_time": 1772960399999, "quote_volume": 97482.712614, "trades": 1529, "taker_buy_base": 12506.644, "taker_buy_quote": 37449.16487 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 2.992, "high": 3.014, "low": 2.986, "close": 3.01, "volume": 33788.342, "close_time": 1772963999999, "quote_volume": 101553.708807, "trades": 1872, "taker_buy_base": 17242.864, "taker_buy_quote": 51817.722326 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 3.01, "high": 3.046, "low": 3.01, "close": 3.031, "volume": 37042.714, "close_time": 1772967599999, "quote_volume": 112288.082466, "trades": 2093, "taker_buy_base": 19088.56, "taker_buy_quote": 57837.970009 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 3.031, "high": 3.044, "low": 3.009, "close": 3.042, "volume": 21827.768, "close_time": 1772971199999, "quote_volume": 66158.585601, "trades": 1683, "taker_buy_base": 5209.408, "taker_buy_quote": 15783.402775 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 3.042, "high": 3.107, "low": 3.024, "close": 3.079, "volume": 124419.889, "close_time": 1772974799999, "quote_volume": 381811.841384, "trades": 7118, "taker_buy_base": 64605.541, "taker_buy_quote": 198286.75644 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 3.079, "high": 3.083, "low": 3.028, "close": 3.057, "volume": 81801.857, "close_time": 1772978399999, "quote_volume": 249594.025141, "trades": 4325, "taker_buy_base": 33257.066, "taker_buy_quote": 101509.949522 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 3.058, "high": 3.074, "low": 3.022, "close": 3.042, "volume": 79137.198, "close_time": 1772981999999, "quote_volume": 241040.210909, "trades": 3458, "taker_buy_base": 39272.538, "taker_buy_quote": 119445.688444 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 3.041, "high": 3.041, "low": 3.005, "close": 3.027, "volume": 78703.081, "close_time": 1772985599999, "quote_volume": 237825.832136, "trades": 2369, "taker_buy_base": 48767.849, "taker_buy_quote": 147261.682896 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 3.028, "high": 3.028, "low": 2.994, "close": 3.005, "volume": 95793.477, "close_time": 1772989199999, "quote_volume": 288351.762284, "trades": 2359, "taker_buy_base": 39638.407, "taker_buy_quote": 119268.490038 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 3.004, "high": 3.019, "low": 2.99, "close": 3.005, "volume": 79830.757, "close_time": 1772992799999, "quote_volume": 239756.390697, "trades": 2764, "taker_buy_base": 36919.954, "taker_buy_quote": 110905.611671 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 3.005, "high": 3.008, "low": 2.99, "close": 2.993, "volume": 59779.975, "close_time": 1772996399999, "quote_volume": 179270.645679, "trades": 2530, "taker_buy_base": 23593.335, "taker_buy_quote": 70773.817864 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 2.994, "high": 3.029, "low": 2.988, "close": 3.017, "volume": 66216.142, "close_time": 1772999999999, "quote_volume": 199459.131217, "trades": 2666, "taker_buy_base": 37778.159, "taker_buy_quote": 113734.121304 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 3.017, "high": 3.018, "low": 2.993, "close": 3.007, "volume": 74074.891, "close_time": 1773003599999, "quote_volume": 222644.911621, "trades": 2721, "taker_buy_base": 38697.002, "taker_buy_quote": 116300.096952 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 3.008, "high": 3.011, "low": 2.986, "close": 3.01, "volume": 86081.497, "close_time": 1773007199999, "quote_volume": 258545.014756, "trades": 2027, "taker_buy_base": 51038.829, "taker_buy_quote": 153297.188153 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 3.01, "high": 3.013, "low": 2.956, "close": 2.999, "volume": 182730.26, "close_time": 1773010799999, "quote_volume": 544955.537441, "trades": 8102, "taker_buy_base": 97512.441, "taker_buy_quote": 290643.0671 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 3.0, "high": 3.007, "low": 2.96, "close": 2.968, "volume": 121888.674, "close_time": 1773014399999, "quote_volume": 363308.486993, "trades": 3477, "taker_buy_base": 52949.738, "taker_buy_quote": 157969.477413 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.968, "high": 3.004, "low": 2.962, "close": 2.983, "volume": 107178.081, "close_time": 1773017999999, "quote_volume": 319586.503226, "trades": 3996, "taker_buy_base": 50731.566, "taker_buy_quote": 151299.180232 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 2.982, "high": 2.99, "low": 2.962, "close": 2.962, "volume": 105504.596, "close_time": 1773021599999, "quote_volume": 314214.256949, "trades": 3925, "taker_buy_base": 53324.623, "taker_buy_quote": 158839.872054 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 2.962, "high": 3.001, "low": 2.957, "close": 2.985, "volume": 80185.674, "close_time": 1773025199999, "quote_volume": 238691.673742, "trades": 3252, "taker_buy_base": 44346.481, "taker_buy_quote": 131996.350759 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 2.984, "high": 3.043, "low": 2.982, "close": 3.005, "volume": 119497.547, "close_time": 1773028799999, "quote_volume": 360236.883132, "trades": 5308, "taker_buy_base": 62932.503, "taker_buy_quote": 189539.993956 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 3.006, "high": 3.046, "low": 3.005, "close": 3.014, "volume": 89187.431, "close_time": 1773032399999, "quote_volume": 269711.848663, "trades": 2920, "taker_buy_base": 53340.967, "taker_buy_quote": 161201.479594 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 3.015, "high": 3.049, "low": 3.004, "close": 3.034, "volume": 115795.916, "close_time": 1773035999999, "quote_volume": 350485.163424, "trades": 4768, "taker_buy_base": 56585.209, "taker_buy_quote": 171283.608541 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 3.035, "high": 3.04, "low": 2.985, "close": 2.991, "volume": 75411.999, "close_time": 1773039599999, "quote_volume": 226744.881526, "trades": 3059, "taker_buy_base": 35788.285, "taker_buy_quote": 107665.57672 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 2.991, "high": 3.0, "low": 2.972, "close": 2.988, "volume": 89048.409, "close_time": 1773043199999, "quote_volume": 266262.855054, "trades": 3079, "taker_buy_base": 49850.935, "taker_buy_quote": 149062.457868 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 2.989, "high": 2.994, "low": 2.964, "close": 2.973, "volume": 91053.811, "close_time": 1773046799999, "quote_volume": 271103.807952, "trades": 3392, "taker_buy_base": 50965.657, "taker_buy_quote": 151761.99359 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 2.973, "high": 2.99, "low": 2.959, "close": 2.968, "volume": 154193.21, "close_time": 1773050399999, "quote_volume": 458226.437787, "trades": 5548, "taker_buy_base": 74168.714, "taker_buy_quote": 220394.810402 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 2.968, "high": 2.969, "low": 2.947, "close": 2.965, "volume": 129993.86, "close_time": 1773053999999, "quote_volume": 384532.527811, "trades": 4119, "taker_buy_base": 69654.464, "taker_buy_quote": 206062.974185 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 2.965, "high": 2.974, "low": 2.939, "close": 2.966, "volume": 115971.458, "close_time": 1773057599999, "quote_volume": 343358.103332, "trades": 3709, "taker_buy_base": 62993.525, "taker_buy_quote": 186436.421525 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 2.967, "high": 2.976, "low": 2.952, "close": 2.962, "volume": 115350.785, "close_time": 1773061199999, "quote_volume": 342186.795784, "trades": 4098, "taker_buy_base": 63052.967, "taker_buy_quote": 187058.260514 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 2.961, "high": 3.0, "low": 2.959, "close": 2.985, "volume": 165978.636, "close_time": 1773064799999, "quote_volume": 494263.045973, "trades": 6612, "taker_buy_base": 93264.445, "taker_buy_quote": 277701.460011 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 2.984, "high": 3.0, "low": 2.968, "close": 2.971, "volume": 173913.711, "close_time": 1773068399999, "quote_volume": 519395.229397, "trades": 7198, "taker_buy_base": 84832.306, "taker_buy_quote": 253372.242468 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 2.972, "high": 2.977, "low": 2.945, "close": 2.958, "volume": 141597.954, "close_time": 1773071999999, "quote_volume": 418885.020939, "trades": 5131, "taker_buy_base": 89772.481, "taker_buy_quote": 265550.060534 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.957, "high": 2.965, "low": 2.943, "close": 2.953, "volume": 123312.472, "close_time": 1773075599999, "quote_volume": 364294.23732, "trades": 4575, "taker_buy_base": 75031.953, "taker_buy_quote": 221610.729805 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 2.953, "high": 2.962, "low": 2.908, "close": 2.924, "volume": 269134.491, "close_time": 1773079199999, "quote_volume": 788596.570721, "trades": 7034, "taker_buy_base": 161560.843, "taker_buy_quote": 473758.81076 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 2.924, "high": 2.933, "low": 2.913, "close": 2.916, "volume": 129532.569, "close_time": 1773082799999, "quote_volume": 378455.923994, "trades": 3892, "taker_buy_base": 70342.233, "taker_buy_quote": 205614.142763 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 2.916, "high": 2.984, "low": 2.916, "close": 2.939, "volume": 202095.666, "close_time": 1773086399999, "quote_volume": 595729.371843, "trades": 7659, "taker_buy_base": 131493.159, "taker_buy_quote": 387503.237337 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2.939, "high": 2.944, "low": 2.915, "close": 2.93, "volume": 153786.486, "close_time": 1773089999999, "quote_volume": 450161.473314, "trades": 4748, "taker_buy_base": 103776.501, "taker_buy_quote": 303859.041749 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 2.929, "high": 2.943, "low": 2.907, "close": 2.924, "volume": 164123.106, "close_time": 1773093599999, "quote_volume": 480498.476946, "trades": 4114, "taker_buy_base": 83802.329, "taker_buy_quote": 245197.563638 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 2.925, "high": 2.927, "low": 2.88, "close": 2.886, "volume": 298875.666, "close_time": 1773097199999, "quote_volume": 865218.953985, "trades": 8201, "taker_buy_base": 157539.344, "taker_buy_quote": 455953.198322 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 2.886, "high": 2.898, "low": 2.871, "close": 2.885, "volume": 137946.731, "close_time": 1773100799999, "quote_volume": 398337.373483, "trades": 4841, "taker_buy_base": 74675.625, "taker_buy_quote": 215688.424811 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.885, "high": 2.907, "low": 2.882, "close": 2.884, "volume": 165143.652, "close_time": 1773104399999, "quote_volume": 478018.827589, "trades": 4674, "taker_buy_base": 98808.187, "taker_buy_quote": 286066.297107 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 2.883, "high": 2.896, "low": 2.855, "close": 2.893, "volume": 336763.214, "close_time": 1773107999999, "quote_volume": 968965.948869, "trades": 6650, "taker_buy_base": 192744.078, "taker_buy_quote": 554615.662947 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 2.892, "high": 2.939, "low": 2.886, "close": 2.937, "volume": 170130.176, "close_time": 1773111599999, "quote_volume": 495793.025753, "trades": 7020, "taker_buy_base": 83991.286, "taker_buy_quote": 244721.319557 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 2.936, "high": 2.938, "low": 2.895, "close": 2.901, "volume": 125828.128, "close_time": 1773115199999, "quote_volume": 366747.731996, "trades": 4885, "taker_buy_base": 56286.495, "taker_buy_quote": 164049.378728 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.901, "high": 2.929, "low": 2.901, "close": 2.927, "volume": 77090.428, "close_time": 1773118799999, "quote_volume": 224894.567559, "trades": 3728, "taker_buy_base": 50061.066, "taker_buy_quote": 146034.055156 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 2.928, "high": 2.934, "low": 2.895, "close": 2.895, "volume": 90172.707, "close_time": 1773122399999, "quote_volume": 262902.852393, "trades": 4052, "taker_buy_base": 41398.822, "taker_buy_quote": 120838.141851 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 2.895, "high": 2.916, "low": 2.89, "close": 2.913, "volume": 126653.448, "close_time": 1773125999999, "quote_volume": 367658.973971, "trades": 3867, "taker_buy_base": 72218.805, "taker_buy_quote": 209652.918676 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 2.912, "high": 2.923, "low": 2.903, "close": 2.915, "volume": 154339.757, "close_time": 1773129599999, "quote_volume": 449745.541567, "trades": 4165, "taker_buy_base": 77345.946, "taker_buy_quote": 225372.692059 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.916, "high": 2.932, "low": 2.911, "close": 2.916, "volume": 133249.095, "close_time": 1773133199999, "quote_volume": 389106.166993, "trades": 5128, "taker_buy_base": 95890.888, "taker_buy_quote": 280072.947873 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 2.916, "high": 2.938, "low": 2.911, "close": 2.927, "volume": 135650.695, "close_time": 1773136799999, "quote_volume": 396879.282165, "trades": 4669, "taker_buy_base": 69801.981, "taker_buy_quote": 204254.295214 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 2.927, "high": 2.927, "low": 2.887, "close": 2.903, "volume": 193915.772, "close_time": 1773140399999, "quote_volume": 563034.701446, "trades": 6364, "taker_buy_base": 82446.706, "taker_buy_quote": 239179.031624 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 2.903, "high": 2.911, "low": 2.886, "close": 2.905, "volume": 113524.087, "close_time": 1773143999999, "quote_volume": 329246.344646, "trades": 4197, "taker_buy_base": 57700.319, "taker_buy_quote": 167366.605796 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.906, "high": 2.911, "low": 2.892, "close": 2.901, "volume": 109326.636, "close_time": 1773147599999, "quote_volume": 317107.483919, "trades": 4137, "taker_buy_base": 63013.248, "taker_buy_quote": 182776.441853 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 2.902, "high": 2.928, "low": 2.878, "close": 2.9, "volume": 178029.749, "close_time": 1773151199999, "quote_volume": 517324.114645, "trades": 8521, "taker_buy_base": 107823.391, "taker_buy_quote": 313343.117956 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 2.9, "high": 2.957, "low": 2.879, "close": 2.956, "volume": 273105.652, "close_time": 1773154799999, "quote_volume": 794506.25626, "trades": 10595, "taker_buy_base": 152200.528, "taker_buy_quote": 443215.109406 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 2.955, "high": 2.982, "low": 2.933, "close": 2.972, "volume": 256018.678, "close_time": 1773158399999, "quote_volume": 757364.42453, "trades": 9080, "taker_buy_base": 129346.868, "taker_buy_quote": 382786.141871 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.972, "high": 2.977, "low": 2.955, "close": 2.968, "volume": 156904.452, "close_time": 1773161999999, "quote_volume": 465532.794343, "trades": 6542, "taker_buy_base": 81988.889, "taker_buy_quote": 243310.166994 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 2.967, "high": 2.967, "low": 2.898, "close": 2.914, "volume": 266834.932, "close_time": 1773165599999, "quote_volume": 781295.564668, "trades": 8666, "taker_buy_base": 125720.776, "taker_buy_quote": 368316.535477 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 2.914, "high": 2.915, "low": 2.889, "close": 2.903, "volume": 140974.381, "close_time": 1773169199999, "quote_volume": 408860.225432, "trades": 7453, "taker_buy_base": 69473.471, "taker_buy_quote": 201509.951613 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 2.902, "high": 2.906, "low": 2.88, "close": 2.89, "volume": 145854.287, "close_time": 1773172799999, "quote_volume": 421986.093186, "trades": 4843, "taker_buy_base": 55261.716, "taker_buy_quote": 159846.662329 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.889, "high": 2.913, "low": 2.889, "close": 2.91, "volume": 42044.782, "close_time": 1773176399999, "quote_volume": 122116.340406, "trades": 2048, "taker_buy_base": 31122.96, "taker_buy_quote": 90405.883851 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 2.911, "high": 2.924, "low": 2.896, "close": 2.907, "volume": 50477.5, "close_time": 1773179999999, "quote_volume": 146983.911001, "trades": 3509, "taker_buy_base": 19554.224, "taker_buy_quote": 56928.106674 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 2.907, "high": 2.91, "low": 2.892, "close": 2.897, "volume": 49020.038, "close_time": 1773183599999, "quote_volume": 142136.846002, "trades": 2625, "taker_buy_base": 24189.515, "taker_buy_quote": 70148.054185 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 2.898, "high": 2.912, "low": 2.892, "close": 2.905, "volume": 35866.515, "close_time": 1773187199999, "quote_volume": 104064.022377, "trades": 2488, "taker_buy_base": 18318.591, "taker_buy_quote": 53134.583487 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.906, "high": 2.906, "low": 2.885, "close": 2.901, "volume": 60355.61, "close_time": 1773190799999, "quote_volume": 174580.687943, "trades": 2782, "taker_buy_base": 24494.296, "taker_buy_quote": 70830.523798 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 2.902, "high": 2.92, "low": 2.899, "close": 2.915, "volume": 79997.931, "close_time": 1773194399999, "quote_volume": 232682.618627, "trades": 2207, "taker_buy_base": 39689.244, "taker_buy_quote": 115428.173116 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 2.915, "high": 2.935, "low": 2.913, "close": 2.926, "volume": 79855.54, "close_time": 1773197999999, "quote_volume": 233593.097458, "trades": 3691, "taker_buy_base": 42437.522, "taker_buy_quote": 124166.390441 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 2.925, "high": 2.94, "low": 2.918, "close": 2.938, "volume": 66753.617, "close_time": 1773201599999, "quote_volume": 195507.482783, "trades": 2395, "taker_buy_base": 31510.04, "taker_buy_quote": 92233.985129 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.939, "high": 2.946, "low": 2.919, "close": 2.932, "volume": 78482.353, "close_time": 1773205199999, "quote_volume": 230138.50565, "trades": 3017, "taker_buy_base": 37511.941, "taker_buy_quote": 109959.358374 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 2.932, "high": 2.934, "low": 2.898, "close": 2.908, "volume": 78902.733, "close_time": 1773208799999, "quote_volume": 229676.15604, "trades": 2587, "taker_buy_base": 37613.32, "taker_buy_quote": 109478.509223 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 2.909, "high": 2.924, "low": 2.906, "close": 2.914, "volume": 28351.17, "close_time": 1773212399999, "quote_volume": 82606.59056, "trades": 1414, "taker_buy_base": 16472.81, "taker_buy_quote": 48019.507859 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 2.914, "high": 2.925, "low": 2.899, "close": 2.905, "volume": 47149.534, "close_time": 1773215999999, "quote_volume": 137200.29066, "trades": 1882, "taker_buy_base": 18000.396, "taker_buy_quote": 52399.00749 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.906, "high": 2.912, "low": 2.9, "close": 2.909, "volume": 34594.779, "close_time": 1773219599999, "quote_volume": 100560.312106, "trades": 2177, "taker_buy_base": 13207.41, "taker_buy_quote": 38391.372532 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 2.909, "high": 2.911, "low": 2.897, "close": 2.9, "volume": 28614.322, "close_time": 1773223199999, "quote_volume": 83131.243056, "trades": 1391, "taker_buy_base": 9863.812, "taker_buy_quote": 28664.866551 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 2.9, "high": 2.925, "low": 2.9, "close": 2.912, "volume": 49185.121, "close_time": 1773226799999, "quote_volume": 143406.916884, "trades": 2127, "taker_buy_base": 28022.698, "taker_buy_quote": 81724.828372 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 2.913, "high": 2.922, "low": 2.906, "close": 2.917, "volume": 82464.93, "close_time": 1773230399999, "quote_volume": 240339.990691, "trades": 2821, "taker_buy_base": 35419.646, "taker_buy_quote": 103286.39515 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.917, "high": 2.942, "low": 2.915, "close": 2.938, "volume": 46502.371, "close_time": 1773233999999, "quote_volume": 136223.024479, "trades": 2903, "taker_buy_base": 22432.012, "taker_buy_quote": 65705.791523 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 2.938, "high": 2.956, "low": 2.922, "close": 2.941, "volume": 117858.857, "close_time": 1773237599999, "quote_volume": 346688.671637, "trades": 4459, "taker_buy_base": 48366.984, "taker_buy_quote": 142380.971523 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 2.941, "high": 2.96, "low": 2.939, "close": 2.945, "volume": 95476.648, "close_time": 1773241199999, "quote_volume": 281890.083184, "trades": 4184, "taker_buy_base": 42578.529, "taker_buy_quote": 125756.293415 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 2.946, "high": 2.949, "low": 2.91, "close": 2.934, "volume": 110087.888, "close_time": 1773244799999, "quote_volume": 322589.263061, "trades": 5193, "taker_buy_base": 58737.214, "taker_buy_quote": 172167.289074 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.934, "high": 2.942, "low": 2.926, "close": 2.939, "volume": 80922.696, "close_time": 1773248399999, "quote_volume": 237473.83104, "trades": 4199, "taker_buy_base": 37206.573, "taker_buy_quote": 109234.817496 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 2.939, "high": 2.968, "low": 2.925, "close": 2.934, "volume": 89960.469, "close_time": 1773251999999, "quote_volume": 265437.425735, "trades": 5960, "taker_buy_base": 39217.944, "taker_buy_quote": 115686.295489 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 2.934, "high": 2.945, "low": 2.933, "close": 2.943, "volume": 27036.88, "close_time": 1773255599999, "quote_volume": 79441.323866, "trades": 1973, "taker_buy_base": 13251.443, "taker_buy_quote": 38938.102428 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 2.943, "high": 2.949, "low": 2.93, "close": 2.932, "volume": 22540.922, "close_time": 1773259199999, "quote_volume": 66226.893969, "trades": 1537, "taker_buy_base": 10042.119, "taker_buy_quote": 29525.568183 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2.932, "high": 2.932, "low": 2.913, "close": 2.927, "volume": 23477.929, "close_time": 1773262799999, "quote_volume": 68542.314342, "trades": 1567, "taker_buy_base": 8784.643, "taker_buy_quote": 25653.364931 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 2.927, "high": 2.928, "low": 2.913, "close": 2.921, "volume": 17648.38, "close_time": 1773266399999, "quote_volume": 51550.545245, "trades": 1152, "taker_buy_base": 8624.726, "taker_buy_quote": 25203.588269 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 2.92, "high": 2.925, "low": 2.906, "close": 2.913, "volume": 42371.469, "close_time": 1773269999999, "quote_volume": 123343.949512, "trades": 1673, "taker_buy_base": 18053.188, "taker_buy_quote": 52585.793017 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 2.913, "high": 2.919, "low": 2.898, "close": 2.899, "volume": 59322.316, "close_time": 1773273599999, "quote_volume": 172582.089143, "trades": 1855, "taker_buy_base": 23561.196, "taker_buy_quote": 68639.225589 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.899, "high": 2.9, "low": 2.871, "close": 2.883, "volume": 126064.857, "close_time": 1773277199999, "quote_volume": 363786.274229, "trades": 3517, "taker_buy_base": 64301.204, "taker_buy_quote": 185512.240703 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 2.882, "high": 2.882, "low": 2.851, "close": 2.865, "volume": 149020.313, "close_time": 1773280799999, "quote_volume": 426165.864395, "trades": 3868, "taker_buy_base": 91427.39, "taker_buy_quote": 261444.007556 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 2.864, "high": 2.877, "low": 2.861, "close": 2.864, "volume": 106736.843, "close_time": 1773284399999, "quote_volume": 306081.870881, "trades": 3010, "taker_buy_base": 48264.297, "taker_buy_quote": 138372.083515 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 2.864, "high": 2.881, "low": 2.863, "close": 2.876, "volume": 99919.352, "close_time": 1773287999999, "quote_volume": 287129.751628, "trades": 2829, "taker_buy_base": 50943.504, "taker_buy_quote": 146373.013791 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2.876, "high": 2.879, "low": 2.866, "close": 2.874, "volume": 54679.608, "close_time": 1773291599999, "quote_volume": 157105.893417, "trades": 1740, "taker_buy_base": 30322.674, "taker_buy_quote": 87134.673494 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 2.874, "high": 2.874, "low": 2.859, "close": 2.864, "volume": 95467.609, "close_time": 1773295199999, "quote_volume": 273446.174094, "trades": 2277, "taker_buy_base": 65174.529, "taker_buy_quote": 186654.5749 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 2.864, "high": 2.864, "low": 2.823, "close": 2.852, "volume": 182951.924, "close_time": 1773298799999, "quote_volume": 520726.63279, "trades": 4089, "taker_buy_base": 88154.207, "taker_buy_quote": 250904.185529 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 2.853, "high": 2.874, "low": 2.852, "close": 2.87, "volume": 63549.353, "close_time": 1773302399999, "quote_volume": 181841.779347, "trades": 2016, "taker_buy_base": 38155.6, "taker_buy_quote": 109164.753711 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.87, "high": 2.872, "low": 2.85, "close": 2.856, "volume": 70242.079, "close_time": 1773305999999, "quote_volume": 200905.160412, "trades": 2234, "taker_buy_base": 41661.452, "taker_buy_quote": 119129.274948 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 2.856, "high": 2.863, "low": 2.844, "close": 2.851, "volume": 87971.548, "close_time": 1773309599999, "quote_volume": 250687.563027, "trades": 2507, "taker_buy_base": 45325.472, "taker_buy_quote": 129162.605602 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 2.85, "high": 2.855, "low": 2.841, "close": 2.853, "volume": 98876.137, "close_time": 1773313199999, "quote_volume": 281700.214892, "trades": 3149, "taker_buy_base": 62089.052, "taker_buy_quote": 176884.010486 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 2.853, "high": 2.863, "low": 2.845, "close": 2.854, "volume": 127059.161, "close_time": 1773316799999, "quote_volume": 362609.172706, "trades": 3235, "taker_buy_base": 80946.915, "taker_buy_quote": 230996.761241 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.854, "high": 2.856, "low": 2.775, "close": 2.816, "volume": 421555.494, "close_time": 1773320399999, "quote_volume": 1188199.882872, "trades": 7927, "taker_buy_base": 245581.649, "taker_buy_quote": 692165.381851 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 2.815, "high": 2.824, "low": 2.75, "close": 2.769, "volume": 583942.261, "close_time": 1773323999999, "quote_volume": 1627281.569173, "trades": 13648, "taker_buy_base": 354800.083, "taker_buy_quote": 988726.11447 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 2.769, "high": 2.784, "low": 2.705, "close": 2.741, "volume": 496721.556, "close_time": 1773327599999, "quote_volume": 1363080.518619, "trades": 13291, "taker_buy_base": 289765.819, "taker_buy_quote": 795344.451202 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 2.741, "high": 2.769, "low": 2.73, "close": 2.757, "volume": 134273.342, "close_time": 1773331199999, "quote_volume": 369765.783996, "trades": 7648, "taker_buy_base": 78733.018, "taker_buy_quote": 216879.701425 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.757, "high": 2.787, "low": 2.751, "close": 2.778, "volume": 221687.662, "close_time": 1773334799999, "quote_volume": 614451.184489, "trades": 5641, "taker_buy_base": 144993.91, "taker_buy_quote": 401838.340732 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 2.779, "high": 2.804, "low": 2.769, "close": 2.791, "volume": 121131.66, "close_time": 1773338399999, "quote_volume": 337488.275599, "trades": 3996, "taker_buy_base": 73541.584, "taker_buy_quote": 204828.118827 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 2.791, "high": 2.799, "low": 2.781, "close": 2.782, "volume": 48111.767, "close_time": 1773341999999, "quote_volume": 134313.891683, "trades": 1874, "taker_buy_base": 30405.712, "taker_buy_quote": 84893.38101 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 2.782, "high": 3.108, "low": 2.753, "close": 2.926, "volume": 4582829.636, "close_time": 1773345599999, "quote_volume": 13657123.121192, "trades": 113956, "taker_buy_base": 2426128.511, "taker_buy_quote": 7235059.545832 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 2.926, "high": 3.01, "low": 2.89, "close": 2.913, "volume": 1508008.479, "close_time": 1773349199999, "quote_volume": 4444668.845079, "trades": 29838, "taker_buy_base": 874055.744, "taker_buy_quote": 2577175.312924 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 2.913, "high": 2.94, "low": 2.887, "close": 2.907, "volume": 382410.56, "close_time": 1773352799999, "quote_volume": 1113210.116864, "trades": 9014, "taker_buy_base": 175095.222, "taker_buy_quote": 509758.546384 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 2.906, "high": 2.958, "low": 2.902, "close": 2.951, "volume": 301077.449, "close_time": 1773356399999, "quote_volume": 884671.597351, "trades": 7755, "taker_buy_base": 175089.144, "taker_buy_quote": 514374.647248 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 2.951, "high": 2.97, "low": 2.913, "close": 2.935, "volume": 361296.66, "close_time": 1773359999999, "quote_volume": 1060494.941081, "trades": 10528, "taker_buy_base": 195996.286, "taker_buy_quote": 575290.785416 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.934, "high": 2.998, "low": 2.913, "close": 2.948, "volume": 535956.392, "close_time": 1773363599999, "quote_volume": 1583609.12165, "trades": 13772, "taker_buy_base": 286032.242, "taker_buy_quote": 844668.119629 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 2.948, "high": 2.965, "low": 2.925, "close": 2.927, "volume": 353737.405, "close_time": 1773367199999, "quote_volume": 1043799.234538, "trades": 8892, "taker_buy_base": 158177.244, "taker_buy_quote": 466649.418335 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 2.927, "high": 2.985, "low": 2.918, "close": 2.961, "volume": 422930.959, "close_time": 1773370799999, "quote_volume": 1251278.410726, "trades": 8797, "taker_buy_base": 252119.179, "taker_buy_quote": 746051.081311 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 2.961, "high": 3.065, "low": 2.959, "close": 3.049, "volume": 503548.231, "close_time": 1773374399999, "quote_volume": 1511710.296412, "trades": 11242, "taker_buy_base": 257732.261, "taker_buy_quote": 774405.250702 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 3.05, "high": 3.153, "low": 3.049, "close": 3.091, "volume": 1564212.521, "close_time": 1773377999999, "quote_volume": 4852304.483712, "trades": 34205, "taker_buy_base": 877392.913, "taker_buy_quote": 2723340.841701 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 3.09, "high": 3.191, "low": 3.07, "close": 3.167, "volume": 725783.093, "close_time": 1773381599999, "quote_volume": 2259535.144732, "trades": 19018, "taker_buy_base": 373606.299, "taker_buy_quote": 1164414.151671 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 3.167, "high": 3.43, "low": 3.167, "close": 3.37, "volume": 2477147.186, "close_time": 1773385199999, "quote_volume": 8205410.670227, "trades": 76182, "taker_buy_base": 1365132.775, "taker_buy_quote": 4525705.300348 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 3.369, "high": 3.709, "low": 3.351, "close": 3.585, "volume": 2898951.433, "close_time": 1773388799999, "quote_volume": 10331159.459886, "trades": 114981, "taker_buy_base": 1684887.56, "taker_buy_quote": 6006815.843069 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.584, "high": 3.781, "low": 3.55, "close": 3.746, "volume": 1824214.66, "close_time": 1773392399999, "quote_volume": 6660391.058401, "trades": 83583, "taker_buy_base": 1019217.211, "taker_buy_quote": 3723152.440981 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 3.746, "high": 3.872, "low": 3.621, "close": 3.801, "volume": 2200662.892, "close_time": 1773395999999, "quote_volume": 8273486.260562, "trades": 103983, "taker_buy_base": 1141406.612, "taker_buy_quote": 4294895.898707 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 3.803, "high": 4.071, "low": 3.736, "close": 4.062, "volume": 2861845.829, "close_time": 1773399599999, "quote_volume": 11131150.858022, "trades": 108999, "taker_buy_base": 1624350.733, "taker_buy_quote": 6321292.643775 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 4.062, "high": 4.497, "low": 4.061, "close": 4.366, "volume": 5249129.01, "close_time": 1773403199999, "quote_volume": 22564161.357188, "trades": 209172, "taker_buy_base": 2920050.067, "taker_buy_quote": 12554532.306462 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 4.367, "high": 4.45, "low": 4.141, "close": 4.299, "volume": 3010333.392, "close_time": 1773406799999, "quote_volume": 12843508.498281, "trades": 134470, "taker_buy_base": 1599404.868, "taker_buy_quote": 6827572.546089 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 4.301, "high": 4.391, "low": 4.197, "close": 4.311, "volume": 2292921.372, "close_time": 1773410399999, "quote_volume": 9811869.797795, "trades": 96254, "taker_buy_base": 1239774.355, "taker_buy_quote": 5308624.950751 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 4.311, "high": 4.358, "low": 3.841, "close": 3.926, "volume": 4681982.743, "close_time": 1773413999999, "quote_volume": 19408289.505804, "trades": 150552, "taker_buy_base": 2425220.256, "taker_buy_quote": 10071552.941209 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 3.926, "high": 4.021, "low": 3.706, "close": 3.773, "volume": 4429865.176, "close_time": 1773417599999, "quote_volume": 17020375.40718, "trades": 124945, "taker_buy_base": 2259735.31, "taker_buy_quote": 8687234.011042 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 3.772, "high": 3.941, "low": 3.754, "close": 3.864, "volume": 1713744.252, "close_time": 1773421199999, "quote_volume": 6615413.784831, "trades": 73210, "taker_buy_base": 918979.756, "taker_buy_quote": 3548034.442672 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 3.864, "high": 3.919, "low": 3.808, "close": 3.857, "volume": 1034383.436, "close_time": 1773424799999, "quote_volume": 3992795.729422, "trades": 44770, "taker_buy_base": 573087.003, "taker_buy_quote": 2212863.426366 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 3.857, "high": 3.863, "low": 3.726, "close": 3.765, "volume": 1103516.442, "close_time": 1773428399999, "quote_volume": 4181083.583399, "trades": 38189, "taker_buy_base": 613638.853, "taker_buy_quote": 2325202.459413 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 3.765, "high": 3.873, "low": 3.757, "close": 3.84, "volume": 660594.319, "close_time": 1773431999999, "quote_volume": 2521696.471666, "trades": 29924, "taker_buy_base": 352619.702, "taker_buy_quote": 1345846.417862 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 3.839, "high": 3.93, "low": 3.81, "close": 3.857, "volume": 694409.162, "close_time": 1773435599999, "quote_volume": 2683862.871117, "trades": 28222, "taker_buy_base": 366976.303, "taker_buy_quote": 1418697.122713 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 3.856, "high": 3.899, "low": 3.798, "close": 3.861, "volume": 408434.337, "close_time": 1773439199999, "quote_volume": 1572297.585233, "trades": 18673, "taker_buy_base": 205015.91, "taker_buy_quote": 789487.746123 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 3.86, "high": 3.869, "low": 3.763, "close": 3.83, "volume": 450587.265, "close_time": 1773442799999, "quote_volume": 1718539.097012, "trades": 27596, "taker_buy_base": 205312.505, "taker_buy_quote": 783248.358622 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 3.831, "high": 3.885, "low": 3.806, "close": 3.861, "volume": 570761.535, "close_time": 1773446399999, "quote_volume": 2196681.280358, "trades": 29873, "taker_buy_base": 276694.202, "taker_buy_quote": 1065368.151823 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.86, "high": 3.874, "low": 3.67, "close": 3.752, "volume": 1273083.995, "close_time": 1773449999999, "quote_volume": 4813377.315979, "trades": 64076, "taker_buy_base": 723330.411, "taker_buy_quote": 2736657.902477 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 3.751, "high": 4.06, "low": 3.733, "close": 3.907, "volume": 2365840.118, "close_time": 1773453599999, "quote_volume": 9356930.509201, "trades": 102659, "taker_buy_base": 1295325.573, "taker_buy_quote": 5121608.481991 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 3.907, "high": 4.143, "low": 3.906, "close": 4.102, "volume": 1456044.559, "close_time": 1773457199999, "quote_volume": 5860637.027229, "trades": 62204, "taker_buy_base": 821503.311, "taker_buy_quote": 3309097.903663 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 4.101, "high": 4.492, "low": 4.077, "close": 4.354, "volume": 3209381.863, "close_time": 1773460799999, "quote_volume": 13703689.261785, "trades": 103889, "taker_buy_base": 1970024.981, "taker_buy_quote": 8416328.13461 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 4.354, "high": 4.378, "low": 4.168, "close": 4.181, "volume": 1992689.77, "close_time": 1773464399999, "quote_volume": 8480315.328342, "trades": 84375, "taker_buy_base": 1049581.39, "taker_buy_quote": 4466016.864722 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 4.182, "high": 4.217, "low": 3.972, "close": 3.991, "volume": 1765479.313, "close_time": 1773467999999, "quote_volume": 7264601.467284, "trades": 63425, "taker_buy_base": 839883.15, "taker_buy_quote": 3453577.756992 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 3.992, "high": 4.115, "low": 3.99, "close": 4.083, "volume": 871513.78, "close_time": 1773471599999, "quote_volume": 3527808.925917, "trades": 43503, "taker_buy_base": 381219.158, "taker_buy_quote": 1543502.352022 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 4.084, "high": 4.192, "low": 4.036, "close": 4.077, "volume": 1110878.078, "close_time": 1773475199999, "quote_volume": 4542145.527478, "trades": 51233, "taker_buy_base": 553829.09, "taker_buy_quote": 2264494.858935 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 4.076, "high": 4.082, "low": 3.85, "close": 3.94, "volume": 1387611.298, "close_time": 1773478799999, "quote_volume": 5483461.358386, "trades": 58922, "taker_buy_base": 646366.867, "taker_buy_quote": 2555435.476029 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 3.941, "high": 3.997, "low": 3.912, "close": 3.974, "volume": 740380.831, "close_time": 1773482399999, "quote_volume": 2926630.179711, "trades": 35262, "taker_buy_base": 355995.453, "taker_buy_quote": 1407888.359602 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 3.974, "high": 3.975, "low": 3.857, "close": 3.904, "volume": 825746.477, "close_time": 1773485999999, "quote_volume": 3219578.152386, "trades": 29395, "taker_buy_base": 340204.663, "taker_buy_quote": 1327463.092322 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 3.904, "high": 4.076, "low": 3.893, "close": 4.021, "volume": 727705.688, "close_time": 1773489599999, "quote_volume": 2902552.374957, "trades": 33640, "taker_buy_base": 343007.154, "taker_buy_quote": 1369435.136546 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 4.02, "high": 4.043, "low": 3.908, "close": 3.972, "volume": 818709.27, "close_time": 1773493199999, "quote_volume": 3248262.078628, "trades": 31988, "taker_buy_base": 322583.655, "taker_buy_quote": 1281391.191649 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 3.971, "high": 4.032, "low": 3.94, "close": 3.998, "volume": 628045.471, "close_time": 1773496799999, "quote_volume": 2503330.570794, "trades": 29363, "taker_buy_base": 268177.301, "taker_buy_quote": 1069115.647038 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 3.998, "high": 4.113, "low": 3.962, "close": 4.061, "volume": 1171826.788, "close_time": 1773500399999, "quote_volume": 4722415.932515, "trades": 45902, "taker_buy_base": 522341.062, "taker_buy_quote": 2106613.224637 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 4.061, "high": 4.101, "low": 4.0, "close": 4.037, "volume": 772726.779, "close_time": 1773503999999, "quote_volume": 3133144.922013, "trades": 33589, "taker_buy_base": 349165.124, "taker_buy_quote": 1416770.089437 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 4.037, "high": 4.088, "low": 4.011, "close": 4.039, "volume": 885020.715, "close_time": 1773507599999, "quote_volume": 3578916.453418, "trades": 29870, "taker_buy_base": 342523.886, "taker_buy_quote": 1385562.354389 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 4.039, "high": 4.15, "low": 4.018, "close": 4.052, "volume": 799082.51, "close_time": 1773511199999, "quote_volume": 3264237.088885, "trades": 30482, "taker_buy_base": 388724.009, "taker_buy_quote": 1588961.377872 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 4.051, "high": 4.074, "low": 4.008, "close": 4.028, "volume": 372749.954, "close_time": 1773514799999, "quote_volume": 1507883.974823, "trades": 20537, "taker_buy_base": 143191.981, "taker_buy_quote": 579488.851459 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 4.027, "high": 4.037, "low": 3.972, "close": 4.026, "volume": 433772.551, "close_time": 1773518399999, "quote_volume": 1739038.879341, "trades": 18255, "taker_buy_base": 160054.056, "taker_buy_quote": 641677.9476 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 4.025, "high": 4.027, "low": 3.963, "close": 3.976, "volume": 362435.079, "close_time": 1773521999999, "quote_volume": 1448592.377687, "trades": 16599, "taker_buy_base": 133076.067, "taker_buy_quote": 532067.353643 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 3.977, "high": 4.049, "low": 3.961, "close": 4.03, "volume": 358894.268, "close_time": 1773525599999, "quote_volume": 1436563.102291, "trades": 15154, "taker_buy_base": 174503.428, "taker_buy_quote": 699438.920033 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 4.031, "high": 4.069, "low": 3.987, "close": 4.032, "volume": 733539.789, "close_time": 1773529199999, "quote_volume": 2957253.530628, "trades": 26637, "taker_buy_base": 359296.984, "taker_buy_quote": 1448853.738189 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 4.031, "high": 4.038, "low": 3.997, "close": 4.012, "volume": 371474.78, "close_time": 1773532799999, "quote_volume": 1491667.272369, "trades": 16706, "taker_buy_base": 147355.219, "taker_buy_quote": 591544.800752 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 4.011, "high": 4.123, "low": 3.975, "close": 4.056, "volume": 837327.383, "close_time": 1773536399999, "quote_volume": 3392807.27693, "trades": 37157, "taker_buy_base": 446294.313, "taker_buy_quote": 1809815.668482 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 4.056, "high": 4.14, "low": 4.013, "close": 4.067, "volume": 723039.354, "close_time": 1773539999999, "quote_volume": 2942258.588023, "trades": 28164, "taker_buy_base": 345876.833, "taker_buy_quote": 1409066.786528 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 4.067, "high": 4.082, "low": 4.039, "close": 4.046, "volume": 495221.23, "close_time": 1773543599999, "quote_volume": 2008207.466547, "trades": 25717, "taker_buy_base": 195896.17, "taker_buy_quote": 794582.252318 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 4.046, "high": 4.068, "low": 3.984, "close": 3.996, "volume": 515815.209, "close_time": 1773547199999, "quote_volume": 2076850.729606, "trades": 20594, "taker_buy_base": 182055.05, "taker_buy_quote": 732745.975372 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 3.996, "high": 3.996, "low": 3.885, "close": 3.964, "volume": 782071.283, "close_time": 1773550799999, "quote_volume": 3077419.866409, "trades": 31009, "taker_buy_base": 358024.196, "taker_buy_quote": 1409396.298634 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 3.963, "high": 3.994, "low": 3.857, "close": 3.927, "volume": 1186177.381, "close_time": 1773554399999, "quote_volume": 4640570.827917, "trades": 31583, "taker_buy_base": 394435.49, "taker_buy_quote": 1545577.505854 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 3.928, "high": 3.967, "low": 3.914, "close": 3.965, "volume": 332103.883, "close_time": 1773557999999, "quote_volume": 1307611.88177, "trades": 17485, "taker_buy_base": 183660.864, "taker_buy_quote": 723033.723042 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 3.965, "high": 4.06, "low": 3.954, "close": 4.037, "volume": 444953.631, "close_time": 1773561599999, "quote_volume": 1783863.705554, "trades": 23442, "taker_buy_base": 213440.392, "taker_buy_quote": 856207.437299 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 4.038, "high": 4.095, "low": 3.997, "close": 4.006, "volume": 520564.303, "close_time": 1773565199999, "quote_volume": 2104990.839169, "trades": 24137, "taker_buy_base": 256326.943, "taker_buy_quote": 1038903.678706 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 4.006, "high": 4.054, "low": 3.999, "close": 4.043, "volume": 343489.994, "close_time": 1773568799999, "quote_volume": 1380843.803774, "trades": 19405, "taker_buy_base": 152115.01, "taker_buy_quote": 611675.623908 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 4.043, "high": 4.091, "low": 4.006, "close": 4.012, "volume": 661932.031, "close_time": 1773572399999, "quote_volume": 2679904.500159, "trades": 20801, "taker_buy_base": 292861.595, "taker_buy_quote": 1184966.446444 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 4.012, "high": 4.022, "low": 3.972, "close": 4.005, "volume": 266341.289, "close_time": 1773575999999, "quote_volume": 1064766.144904, "trades": 13738, "taker_buy_base": 83941.571, "taker_buy_quote": 335517.539065 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 4.004, "high": 4.055, "low": 3.991, "close": 3.998, "volume": 424083.455, "close_time": 1773579599999, "quote_volume": 1706408.775186, "trades": 19413, "taker_buy_base": 170471.449, "taker_buy_quote": 686183.871617 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 3.997, "high": 4.004, "low": 3.921, "close": 3.976, "volume": 514700.763, "close_time": 1773583199999, "quote_volume": 2037864.163833, "trades": 22207, "taker_buy_base": 210318.949, "taker_buy_quote": 832301.337645 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 3.977, "high": 3.998, "low": 3.933, "close": 3.976, "volume": 342596.838, "close_time": 1773586799999, "quote_volume": 1356912.847922, "trades": 15166, "taker_buy_base": 129995.456, "taker_buy_quote": 514866.04622 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 3.976, "high": 3.986, "low": 3.931, "close": 3.958, "volume": 317023.574, "close_time": 1773590399999, "quote_volume": 1252928.256426, "trades": 13543, "taker_buy_base": 143297.396, "taker_buy_quote": 566202.346493 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 3.958, "high": 4.066, "low": 3.932, "close": 4.058, "volume": 625348.849, "close_time": 1773593999999, "quote_volume": 2494369.546623, "trades": 24229, "taker_buy_base": 333602.649, "taker_buy_quote": 1331302.348876 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 4.058, "high": 4.099, "low": 4.0, "close": 4.038, "volume": 663453.238, "close_time": 1773597599999, "quote_volume": 2681810.399722, "trades": 25242, "taker_buy_base": 310424.968, "taker_buy_quote": 1255280.714532 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 4.038, "high": 4.083, "low": 3.963, "close": 3.993, "volume": 503684.472, "close_time": 1773601199999, "quote_volume": 2027796.376034, "trades": 19641, "taker_buy_base": 199543.132, "taker_buy_quote": 804629.189377 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 3.993, "high": 4.15, "low": 3.991, "close": 4.099, "volume": 796394.492, "close_time": 1773604799999, "quote_volume": 3242717.541824, "trades": 22591, "taker_buy_base": 438892.988, "taker_buy_quote": 1787338.180721 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 4.099, "high": 4.135, "low": 4.051, "close": 4.054, "volume": 376006.823, "close_time": 1773608399999, "quote_volume": 1534382.040899, "trades": 18299, "taker_buy_base": 189381.979, "taker_buy_quote": 773065.862885 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 4.055, "high": 4.118, "low": 4.043, "close": 4.053, "volume": 319964.582, "close_time": 1773611999999, "quote_volume": 1306469.838144, "trades": 14379, "taker_buy_base": 157479.994, "taker_buy_quote": 643306.291578 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 4.053, "high": 4.073, "low": 4.0, "close": 4.017, "volume": 384052.475, "close_time": 1773615599999, "quote_volume": 1550930.500224, "trades": 21824, "taker_buy_base": 168435.521, "taker_buy_quote": 680748.511514 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 4.017, "high": 4.06, "low": 3.993, "close": 4.048, "volume": 315557.103, "close_time": 1773619199999, "quote_volume": 1269274.168106, "trades": 13960, "taker_buy_base": 137786.931, "taker_buy_quote": 554104.019055 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 4.047, "high": 4.08, "low": 3.999, "close": 4.042, "volume": 491144.739, "close_time": 1773622799999, "quote_volume": 1980994.715433, "trades": 19226, "taker_buy_base": 227217.462, "taker_buy_quote": 916841.847327 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 4.042, "high": 4.354, "low": 4.04, "close": 4.163, "volume": 1829942.323, "close_time": 1773626399999, "quote_volume": 7674881.245161, "trades": 70259, "taker_buy_base": 959547.795, "taker_buy_quote": 4022780.995224 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 4.162, "high": 4.198, "low": 3.986, "close": 4.022, "volume": 966116.6, "close_time": 1773629999999, "quote_volume": 3934421.790964, "trades": 41341, "taker_buy_base": 447477.547, "taker_buy_quote": 1823864.263036 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 4.021, "high": 4.068, "low": 4.013, "close": 4.035, "volume": 596409.631, "close_time": 1773633599999, "quote_volume": 2408375.223974, "trades": 21877, "taker_buy_base": 341767.212, "taker_buy_quote": 1380449.230762 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 4.036, "high": 4.052, "low": 3.981, "close": 4.025, "volume": 556232.803, "close_time": 1773637199999, "quote_volume": 2234022.513461, "trades": 17213, "taker_buy_base": 260692.622, "taker_buy_quote": 1047640.053483 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 4.025, "high": 4.044, "low": 3.993, "close": 4.025, "volume": 305557.633, "close_time": 1773640799999, "quote_volume": 1227151.817875, "trades": 10728, "taker_buy_base": 173095.909, "taker_buy_quote": 695322.721076 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 4.025, "high": 4.03, "low": 3.991, "close": 4.012, "volume": 298383.996, "close_time": 1773644399999, "quote_volume": 1197690.58105, "trades": 9485, "taker_buy_base": 166631.499, "taker_buy_quote": 668884.824456 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 4.012, "high": 4.015, "low": 3.95, "close": 3.997, "volume": 607385.192, "close_time": 1773647999999, "quote_volume": 2421341.441655, "trades": 14181, "taker_buy_base": 268226.094, "taker_buy_quote": 1070210.790593 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 3.998, "high": 4.012, "low": 3.91, "close": 3.92, "volume": 581895.642, "close_time": 1773651599999, "quote_volume": 2298741.400286, "trades": 16585, "taker_buy_base": 317685.288, "taker_buy_quote": 1255228.738272 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 3.92, "high": 3.966, "low": 3.914, "close": 3.95, "volume": 336178.645, "close_time": 1773655199999, "quote_volume": 1323786.75455, "trades": 11305, "taker_buy_base": 177858.537, "taker_buy_quote": 700366.775492 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 3.949, "high": 3.957, "low": 3.842, "close": 3.906, "volume": 556103.553, "close_time": 1773658799999, "quote_volume": 2166306.357062, "trades": 16264, "taker_buy_base": 262560.553, "taker_buy_quote": 1022565.060426 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 3.906, "high": 3.908, "low": 3.833, "close": 3.9, "volume": 388059.613, "close_time": 1773662399999, "quote_volume": 1503630.425357, "trades": 12623, "taker_buy_base": 204030.501, "taker_buy_quote": 790579.720433 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 3.899, "high": 3.912, "low": 3.853, "close": 3.867, "volume": 454364.621, "close_time": 1773665999999, "quote_volume": 1762304.676603, "trades": 14505, "taker_buy_base": 213216.507, "taker_buy_quote": 826948.672761 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 3.868, "high": 3.899, "low": 3.769, "close": 3.821, "volume": 840451.341, "close_time": 1773669599999, "quote_volume": 3217059.422315, "trades": 20786, "taker_buy_base": 424752.429, "taker_buy_quote": 1623723.185811 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 3.82, "high": 3.855, "low": 3.773, "close": 3.845, "volume": 367473.556, "close_time": 1773673199999, "quote_volume": 1402610.313778, "trades": 15169, "taker_buy_base": 178516.904, "taker_buy_quote": 681686.190089 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 3.846, "high": 3.855, "low": 3.804, "close": 3.826, "volume": 198006.793, "close_time": 1773676799999, "quote_volume": 758522.902458, "trades": 9870, "taker_buy_base": 99054.906, "taker_buy_quote": 379375.107358 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 3.827, "high": 3.871, "low": 3.823, "close": 3.859, "volume": 191723.661, "close_time": 1773680399999, "quote_volume": 737888.765795, "trades": 10272, "taker_buy_base": 100350.894, "taker_buy_quote": 386263.838434 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 3.86, "high": 3.933, "low": 3.856, "close": 3.886, "volume": 308231.479, "close_time": 1773683999999, "quote_volume": 1201781.63786, "trades": 13198, "taker_buy_base": 142389.765, "taker_buy_quote": 555046.396619 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 3.885, "high": 3.915, "low": 3.864, "close": 3.881, "volume": 241784.844, "close_time": 1773687599999, "quote_volume": 938508.13002, "trades": 9679, "taker_buy_base": 129707.962, "taker_buy_quote": 503594.403792 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 3.882, "high": 3.925, "low": 3.874, "close": 3.91, "volume": 187128.634, "close_time": 1773691199999, "quote_volume": 731000.173529, "trades": 6846, "taker_buy_base": 114073.551, "taker_buy_quote": 445752.557162 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 3.911, "high": 3.921, "low": 3.888, "close": 3.908, "volume": 177285.365, "close_time": 1773694799999, "quote_volume": 692234.251104, "trades": 5718, "taker_buy_base": 111905.419, "taker_buy_quote": 437087.956205 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 3.907, "high": 3.911, "low": 3.854, "close": 3.869, "volume": 247943.276, "close_time": 1773698399999, "quote_volume": 963410.697792, "trades": 8076, "taker_buy_base": 88769.674, "taker_buy_quote": 345113.406821 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 3.869, "high": 3.925, "low": 3.862, "close": 3.903, "volume": 361390.307, "close_time": 1773701999999, "quote_volume": 1408016.756741, "trades": 11679, "taker_buy_base": 187826.25, "taker_buy_quote": 731523.611163 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 3.904, "high": 3.928, "low": 3.874, "close": 3.905, "volume": 220457.208, "close_time": 1773705599999, "quote_volume": 859540.420427, "trades": 9752, "taker_buy_base": 113250.725, "taker_buy_quote": 441658.7789 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.904, "high": 3.929, "low": 3.87, "close": 3.888, "volume": 329147.956, "close_time": 1773709199999, "quote_volume": 1281829.766048, "trades": 14417, "taker_buy_base": 147101.574, "taker_buy_quote": 573345.440023 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 3.888, "high": 3.95, "low": 3.856, "close": 3.938, "volume": 415364.64, "close_time": 1773712799999, "quote_volume": 1617259.801493, "trades": 19994, "taker_buy_base": 204104.821, "taker_buy_quote": 795118.95964 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 3.937, "high": 3.973, "low": 3.831, "close": 3.866, "volume": 436839.333, "close_time": 1773716399999, "quote_volume": 1697821.051184, "trades": 20904, "taker_buy_base": 198110.36, "taker_buy_quote": 770466.361371 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 3.866, "high": 3.886, "low": 3.77, "close": 3.789, "volume": 808881.12, "close_time": 1773719999999, "quote_volume": 3080390.774376, "trades": 20493, "taker_buy_base": 431094.362, "taker_buy_quote": 1641386.565316 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 3.79, "high": 3.801, "low": 3.717, "close": 3.747, "volume": 557560.862, "close_time": 1773723599999, "quote_volume": 2089082.547376, "trades": 21028, "taker_buy_base": 243700.045, "taker_buy_quote": 913878.09204 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 3.747, "high": 3.765, "low": 3.688, "close": 3.71, "volume": 305969.409, "close_time": 1773727199999, "quote_volume": 1138100.114988, "trades": 12984, "taker_buy_base": 119364.556, "taker_buy_quote": 444376.867135 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 3.709, "high": 3.744, "low": 3.671, "close": 3.728, "volume": 311151.743, "close_time": 1773730799999, "quote_volume": 1154917.44662, "trades": 12480, "taker_buy_base": 138818.587, "taker_buy_quote": 515692.094575 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 3.728, "high": 3.776, "low": 3.718, "close": 3.721, "volume": 236011.338, "close_time": 1773734399999, "quote_volume": 884090.290391, "trades": 9613, "taker_buy_base": 115392.288, "taker_buy_quote": 432233.580227 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 3.721, "high": 3.745, "low": 3.705, "close": 3.721, "volume": 205310.964, "close_time": 1773737999999, "quote_volume": 765161.715692, "trades": 8000, "taker_buy_base": 89087.918, "taker_buy_quote": 331994.192261 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 3.72, "high": 3.734, "low": 3.698, "close": 3.708, "volume": 189525.078, "close_time": 1773741599999, "quote_volume": 704175.058365, "trades": 8350, "taker_buy_base": 91091.629, "taker_buy_quote": 338487.411976 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 3.708, "high": 3.726, "low": 3.688, "close": 3.71, "volume": 237427.857, "close_time": 1773745199999, "quote_volume": 880121.048925, "trades": 8811, "taker_buy_base": 107944.049, "taker_buy_quote": 400017.517699 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 3.71, "high": 3.733, "low": 3.706, "close": 3.718, "volume": 130208.384, "close_time": 1773748799999, "quote_volume": 484644.942243, "trades": 5418, "taker_buy_base": 63969.69, "taker_buy_quote": 238093.626342 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 3.718, "high": 3.751, "low": 3.646, "close": 3.699, "volume": 438926.562, "close_time": 1773752399999, "quote_volume": 1626231.878965, "trades": 14434, "taker_buy_base": 207490.821, "taker_buy_quote": 768344.566929 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 3.699, "high": 3.711, "low": 3.662, "close": 3.693, "volume": 304686.153, "close_time": 1773755999999, "quote_volume": 1123815.834165, "trades": 12029, "taker_buy_base": 132374.568, "taker_buy_quote": 488279.952065 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 3.693, "high": 3.73, "low": 3.688, "close": 3.711, "volume": 132284.015, "close_time": 1773759599999, "quote_volume": 491415.392676, "trades": 7112, "taker_buy_base": 66006.273, "taker_buy_quote": 245244.388958 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 3.712, "high": 3.726, "low": 3.691, "close": 3.702, "volume": 133884.975, "close_time": 1773763199999, "quote_volume": 496391.620587, "trades": 7449, "taker_buy_base": 54424.239, "taker_buy_quote": 201801.446985 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.701, "high": 3.713, "low": 3.693, "close": 3.712, "volume": 98941.807, "close_time": 1773766799999, "quote_volume": 366574.83104, "trades": 5382, "taker_buy_base": 46414.106, "taker_buy_quote": 171977.27948 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 3.712, "high": 3.72, "low": 3.692, "close": 3.7, "volume": 66438.46, "close_time": 1773770399999, "quote_volume": 245972.443841, "trades": 3058, "taker_buy_base": 29648.879, "taker_buy_quote": 109755.674936 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 3.699, "high": 3.699, "low": 3.676, "close": 3.696, "volume": 95425.843, "close_time": 1773773999999, "quote_volume": 351846.065731, "trades": 4209, "taker_buy_base": 37014.445, "taker_buy_quote": 136500.947048 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 3.695, "high": 3.7, "low": 3.676, "close": 3.679, "volume": 44354.489, "close_time": 1773777599999, "quote_volume": 163778.591582, "trades": 2779, "taker_buy_base": 18634.56, "taker_buy_quote": 68800.618891 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.68, "high": 3.697, "low": 3.671, "close": 3.688, "volume": 39328.87, "close_time": 1773781199999, "quote_volume": 144906.885732, "trades": 2485, "taker_buy_base": 17077.512, "taker_buy_quote": 62907.389696 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 3.688, "high": 3.69, "low": 3.668, "close": 3.686, "volume": 58848.617, "close_time": 1773784799999, "quote_volume": 216726.986303, "trades": 3533, "taker_buy_base": 33585.212, "taker_buy_quote": 123724.136552 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 3.685, "high": 3.697, "low": 3.662, "close": 3.685, "volume": 78650.396, "close_time": 1773788399999, "quote_volume": 289391.910928, "trades": 4139, "taker_buy_base": 40248.019, "taker_buy_quote": 148094.585357 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 3.685, "high": 3.711, "low": 3.648, "close": 3.66, "volume": 200314.944, "close_time": 1773791999999, "quote_volume": 737512.182246, "trades": 7162, "taker_buy_base": 99252.308, "taker_buy_quote": 365341.929221 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.659, "high": 3.692, "low": 3.615, "close": 3.678, "volume": 331669.203, "close_time": 1773795599999, "quote_volume": 1212252.719356, "trades": 14963, "taker_buy_base": 171893.818, "taker_buy_quote": 628459.856629 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 3.677, "high": 3.737, "low": 3.67, "close": 3.733, "volume": 394421.343, "close_time": 1773799199999, "quote_volume": 1458116.335493, "trades": 11942, "taker_buy_base": 177119.553, "taker_buy_quote": 655060.475617 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 3.733, "high": 3.769, "low": 3.697, "close": 3.713, "volume": 333116.842, "close_time": 1773802799999, "quote_volume": 1241237.301416, "trades": 11656, "taker_buy_base": 182123.782, "taker_buy_quote": 678739.183823 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 3.712, "high": 3.727, "low": 3.688, "close": 3.717, "volume": 208266.212, "close_time": 1773806399999, "quote_volume": 772812.39454, "trades": 9147, "taker_buy_base": 147634.922, "taker_buy_quote": 547986.003499 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.717, "high": 3.73, "low": 3.692, "close": 3.725, "volume": 265229.888, "close_time": 1773809999999, "quote_volume": 983726.934729, "trades": 7945, "taker_buy_base": 175733.808, "taker_buy_quote": 651857.165582 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 3.725, "high": 3.761, "low": 3.7, "close": 3.715, "volume": 454241.483, "close_time": 1773813599999, "quote_volume": 1696470.542379, "trades": 12119, "taker_buy_base": 269194.6, "taker_buy_quote": 1005798.121743 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 3.715, "high": 3.73, "low": 3.697, "close": 3.716, "volume": 452186.4, "close_time": 1773817199999, "quote_volume": 1679809.156499, "trades": 9213, "taker_buy_base": 290888.218, "taker_buy_quote": 1080652.725876 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 3.715, "high": 3.721, "low": 3.659, "close": 3.71, "volume": 210753.83, "close_time": 1773820799999, "quote_volume": 777111.259567, "trades": 6700, "taker_buy_base": 121647.506, "taker_buy_quote": 448733.044772 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.71, "high": 3.717, "low": 3.675, "close": 3.686, "volume": 337632.016, "close_time": 1773824399999, "quote_volume": 1245099.492502, "trades": 11110, "taker_buy_base": 219683.899, "taker_buy_quote": 810206.858945 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 3.686, "high": 3.693, "low": 3.657, "close": 3.665, "volume": 355537.14, "close_time": 1773827999999, "quote_volume": 1306815.804555, "trades": 9151, "taker_buy_base": 236518.417, "taker_buy_quote": 869449.523099 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 3.665, "high": 3.68, "low": 3.643, "close": 3.672, "volume": 434123.811, "close_time": 1773831599999, "quote_volume": 1589768.979749, "trades": 12199, "taker_buy_base": 282073.103, "taker_buy_quote": 1033085.1727 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 3.672, "high": 3.693, "low": 3.592, "close": 3.612, "volume": 674828.226, "close_time": 1773835199999, "quote_volume": 2466003.864801, "trades": 22200, "taker_buy_base": 356603.504, "taker_buy_quote": 1304230.583386 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.611, "high": 3.618, "low": 3.532, "close": 3.542, "volume": 546378.229, "close_time": 1773838799999, "quote_volume": 1951254.789084, "trades": 21269, "taker_buy_base": 235318.801, "taker_buy_quote": 840429.668903 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 3.542, "high": 3.572, "low": 3.513, "close": 3.521, "volume": 343240.528, "close_time": 1773842399999, "quote_volume": 1216336.702765, "trades": 12347, "taker_buy_base": 148357.599, "taker_buy_quote": 525899.25894 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 3.522, "high": 3.53, "low": 3.423, "close": 3.429, "volume": 698528.048, "close_time": 1773845999999, "quote_volume": 2420819.221925, "trades": 17424, "taker_buy_base": 279704.443, "taker_buy_quote": 968664.104655 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 3.429, "high": 3.471, "low": 3.408, "close": 3.437, "volume": 341851.513, "close_time": 1773849599999, "quote_volume": 1178641.286312, "trades": 10941, "taker_buy_base": 167907.005, "taker_buy_quote": 578505.1585 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 3.438, "high": 3.465, "low": 3.421, "close": 3.462, "volume": 331753.195, "close_time": 1773853199999, "quote_volume": 1145046.181266, "trades": 8058, "taker_buy_base": 110376.842, "taker_buy_quote": 380209.17745 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 3.462, "high": 3.53, "low": 3.44, "close": 3.52, "volume": 367688.761, "close_time": 1773856799999, "quote_volume": 1278256.368832, "trades": 10557, "taker_buy_base": 146647.739, "taker_buy_quote": 511154.543659 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 3.52, "high": 3.548, "low": 3.5, "close": 3.513, "volume": 244056.369, "close_time": 1773860399999, "quote_volume": 860589.505817, "trades": 11673, "taker_buy_base": 133528.948, "taker_buy_quote": 471158.132325 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 3.514, "high": 3.561, "low": 3.503, "close": 3.506, "volume": 170145.117, "close_time": 1773863999999, "quote_volume": 600439.210457, "trades": 7515, "taker_buy_base": 95643.327, "taker_buy_quote": 337440.701946 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 3.507, "high": 3.507, "low": 3.473, "close": 3.484, "volume": 115342.829, "close_time": 1773867599999, "quote_volume": 402313.357458, "trades": 5220, "taker_buy_base": 51102.766, "taker_buy_quote": 178263.992986 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 3.484, "high": 3.5, "low": 3.478, "close": 3.489, "volume": 35418.357, "close_time": 1773871199999, "quote_volume": 123554.752754, "trades": 2376, "taker_buy_base": 17396.35, "taker_buy_quote": 60698.499655 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 3.49, "high": 3.502, "low": 3.475, "close": 3.501, "volume": 50085.45, "close_time": 1773874799999, "quote_volume": 174699.61078, "trades": 2290, "taker_buy_base": 23707.208, "taker_buy_quote": 82698.110738 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 3.502, "high": 3.506, "low": 3.48, "close": 3.486, "volume": 84066.758, "close_time": 1773878399999, "quote_volume": 293621.700173, "trades": 3087, "taker_buy_base": 35206.84, "taker_buy_quote": 123007.727142 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.486, "high": 3.537, "low": 3.47, "close": 3.524, "volume": 112982.504, "close_time": 1773881999999, "quote_volume": 395392.121125, "trades": 5307, "taker_buy_base": 49170.179, "taker_buy_quote": 172109.986887 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 3.523, "high": 3.531, "low": 3.49, "close": 3.494, "volume": 139743.941, "close_time": 1773885599999, "quote_volume": 489343.15433, "trades": 5291, "taker_buy_base": 66508.717, "taker_buy_quote": 232932.680583 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 3.494, "high": 3.517, "low": 3.482, "close": 3.488, "volume": 80485.512, "close_time": 1773889199999, "quote_volume": 281836.919884, "trades": 3936, "taker_buy_base": 42429.731, "taker_buy_quote": 148552.362955 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 3.488, "high": 3.511, "low": 3.468, "close": 3.468, "volume": 185088.23, "close_time": 1773892799999, "quote_volume": 646425.965711, "trades": 5359, "taker_buy_base": 95787.384, "taker_buy_quote": 334657.742184 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.469, "high": 3.483, "low": 3.464, "close": 3.477, "volume": 84474.022, "close_time": 1773896399999, "quote_volume": 293377.070553, "trades": 3539, "taker_buy_base": 37939.272, "taker_buy_quote": 131749.489933 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 3.477, "high": 3.484, "low": 3.451, "close": 3.455, "volume": 76504.28, "close_time": 1773899999999, "quote_volume": 264720.96223, "trades": 3295, "taker_buy_base": 40989.748, "taker_buy_quote": 141861.761797 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 3.456, "high": 3.462, "low": 3.431, "close": 3.433, "volume": 106384.134, "close_time": 1773903599999, "quote_volume": 366677.604001, "trades": 3457, "taker_buy_base": 50616.267, "taker_buy_quote": 174390.035008 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 3.434, "high": 3.44, "low": 3.386, "close": 3.43, "volume": 326802.142, "close_time": 1773907199999, "quote_volume": 1115858.619307, "trades": 8658, "taker_buy_base": 162553.468, "taker_buy_quote": 554835.512626 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 3.43, "high": 3.445, "low": 3.413, "close": 3.435, "volume": 84416.374, "close_time": 1773910799999, "quote_volume": 289332.433025, "trades": 4028, "taker_buy_base": 46416.104, "taker_buy_quote": 159145.474264 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 3.435, "high": 3.473, "low": 3.435, "close": 3.462, "volume": 149647.926, "close_time": 1773914399999, "quote_volume": 517047.257632, "trades": 4928, "taker_buy_base": 88521.64, "taker_buy_quote": 305829.444144 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 3.462, "high": 3.472, "low": 3.439, "close": 3.443, "volume": 84742.294, "close_time": 1773917999999, "quote_volume": 293049.929195, "trades": 3184, "taker_buy_base": 37669.13, "taker_buy_quote": 130237.469153 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 3.444, "high": 3.451, "low": 3.418, "close": 3.421, "volume": 81017.876, "close_time": 1773921599999, "quote_volume": 277934.578004, "trades": 2652, "taker_buy_base": 23659.365, "taker_buy_quote": 81237.015852 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 3.42, "high": 3.422, "low": 3.364, "close": 3.368, "volume": 212732.157, "close_time": 1773925199999, "quote_volume": 720724.596962, "trades": 6366, "taker_buy_base": 91912.571, "taker_buy_quote": 311411.457919 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 3.367, "high": 3.401, "low": 3.357, "close": 3.392, "volume": 200292.182, "close_time": 1773928799999, "quote_volume": 676526.532774, "trades": 8540, "taker_buy_base": 121701.534, "taker_buy_quote": 411155.826872 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 3.392, "high": 3.405, "low": 3.364, "close": 3.397, "volume": 96042.081, "close_time": 1773932399999, "quote_volume": 325151.132708, "trades": 4792, "taker_buy_base": 54817.067, "taker_buy_quote": 185613.554279 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 3.396, "high": 3.396, "low": 3.336, "close": 3.37, "volume": 213630.42, "close_time": 1773935999999, "quote_volume": 717909.869646, "trades": 7766, "taker_buy_base": 106323.725, "taker_buy_quote": 357311.222669 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 3.37, "high": 3.379, "low": 3.346, "close": 3.347, "volume": 135786.726, "close_time": 1773939599999, "quote_volume": 456154.473931, "trades": 4765, "taker_buy_base": 54755.065, "taker_buy_quote": 184100.272497 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 3.347, "high": 3.369, "low": 3.323, "close": 3.359, "volume": 124260.975, "close_time": 1773943199999, "quote_volume": 415128.718574, "trades": 3881, "taker_buy_base": 81738.803, "taker_buy_quote": 273195.525212 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 3.358, "high": 3.364, "low": 3.302, "close": 3.321, "volume": 137117.842, "close_time": 1773946799999, "quote_volume": 455126.295313, "trades": 3803, "taker_buy_base": 50456.595, "taker_buy_quote": 167494.221624 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 3.321, "high": 3.356, "low": 3.318, "close": 3.337, "volume": 116388.965, "close_time": 1773950399999, "quote_volume": 389271.834228, "trades": 4721, "taker_buy_base": 56705.325, "taker_buy_quote": 189728.280336 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 3.337, "high": 3.36, "low": 3.318, "close": 3.356, "volume": 142630.198, "close_time": 1773953999999, "quote_volume": 476966.604343, "trades": 3683, "taker_buy_base": 92335.246, "taker_buy_quote": 308847.767983 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 3.356, "high": 3.379, "low": 3.354, "close": 3.368, "volume": 111932.119, "close_time": 1773957599999, "quote_volume": 377079.084835, "trades": 3421, "taker_buy_base": 67458.781, "taker_buy_quote": 227244.007026 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 3.368, "high": 3.384, "low": 3.354, "close": 3.364, "volume": 116346.571, "close_time": 1773961199999, "quote_volume": 392055.228677, "trades": 3157, "taker_buy_base": 61230.159, "taker_buy_quote": 206382.408645 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 3.365, "high": 3.371, "low": 3.331, "close": 3.349, "volume": 127231.855, "close_time": 1773964799999, "quote_volume": 426085.567502, "trades": 3784, "taker_buy_base": 50643.064, "taker_buy_quote": 169485.523337 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.35, "high": 3.376, "low": 3.35, "close": 3.357, "volume": 111378.478, "close_time": 1773968399999, "quote_volume": 374475.646133, "trades": 3315, "taker_buy_base": 64996.385, "taker_buy_quote": 218551.047381 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 3.356, "high": 3.376, "low": 3.344, "close": 3.363, "volume": 74552.867, "close_time": 1773971999999, "quote_volume": 250495.918782, "trades": 2710, "taker_buy_base": 33988.246, "taker_buy_quote": 114177.645928 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 3.363, "high": 3.44, "low": 3.357, "close": 3.418, "volume": 135487.368, "close_time": 1773975599999, "quote_volume": 461609.883881, "trades": 4658, "taker_buy_base": 87019.551, "taker_buy_quote": 296715.562249 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 3.418, "high": 3.446, "low": 3.391, "close": 3.402, "volume": 206424.779, "close_time": 1773979199999, "quote_volume": 706163.483898, "trades": 6920, "taker_buy_base": 95323.655, "taker_buy_quote": 326049.314452 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.403, "high": 3.407, "low": 3.367, "close": 3.384, "volume": 67932.915, "close_time": 1773982799999, "quote_volume": 229979.732415, "trades": 3382, "taker_buy_base": 33041.961, "taker_buy_quote": 111826.890149 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 3.383, "high": 3.39, "low": 3.351, "close": 3.353, "volume": 125254.689, "close_time": 1773986399999, "quote_volume": 422026.152076, "trades": 3695, "taker_buy_base": 58207.728, "taker_buy_quote": 196012.204961 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 3.354, "high": 3.358, "low": 3.321, "close": 3.332, "volume": 80891.309, "close_time": 1773989999999, "quote_volume": 270226.070474, "trades": 3623, "taker_buy_base": 37160.646, "taker_buy_quote": 124153.30822 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 3.331, "high": 3.345, "low": 3.314, "close": 3.343, "volume": 150332.4, "close_time": 1773993599999, "quote_volume": 500063.839134, "trades": 4140, "taker_buy_base": 57494.297, "taker_buy_quote": 191411.72442 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.342, "high": 3.368, "low": 3.337, "close": 3.352, "volume": 91617.746, "close_time": 1773997199999, "quote_volume": 307202.603537, "trades": 3865, "taker_buy_base": 49726.645, "taker_buy_quote": 166780.370854 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 3.351, "high": 3.353, "low": 3.319, "close": 3.349, "volume": 135346.835, "close_time": 1774000799999, "quote_volume": 450775.906773, "trades": 4195, "taker_buy_base": 54735.959, "taker_buy_quote": 182334.880675 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 3.35, "high": 3.352, "low": 3.328, "close": 3.347, "volume": 61876.966, "close_time": 1774004399999, "quote_volume": 206592.505299, "trades": 2268, "taker_buy_base": 32278.685, "taker_buy_quote": 107812.578737 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 3.347, "high": 3.359, "low": 3.319, "close": 3.341, "volume": 147119.775, "close_time": 1774007999999, "quote_volume": 490930.443181, "trades": 3603, "taker_buy_base": 65804.786, "taker_buy_quote": 219736.285221 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3.342, "high": 3.357, "low": 3.326, "close": 3.329, "volume": 72546.074, "close_time": 1774011599999, "quote_volume": 242262.868068, "trades": 2614, "taker_buy_base": 33286.519, "taker_buy_quote": 111109.959966 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 3.329, "high": 3.349, "low": 3.302, "close": 3.308, "volume": 130330.381, "close_time": 1774015199999, "quote_volume": 434123.575931, "trades": 5708, "taker_buy_base": 54529.198, "taker_buy_quote": 181668.412919 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 3.308, "high": 3.335, "low": 3.292, "close": 3.311, "volume": 291572.696, "close_time": 1774018799999, "quote_volume": 965532.341033, "trades": 6485, "taker_buy_base": 94412.803, "taker_buy_quote": 312690.179343 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 3.313, "high": 3.334, "low": 3.305, "close": 3.334, "volume": 87089.294, "close_time": 1774022399999, "quote_volume": 289540.21787, "trades": 3546, "taker_buy_base": 52255.132, "taker_buy_quote": 173705.480182 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 3.333, "high": 3.358, "low": 3.326, "close": 3.355, "volume": 87082.539, "close_time": 1774025999999, "quote_volume": 291097.407178, "trades": 3728, "taker_buy_base": 47815.088, "taker_buy_quote": 159851.56072 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 3.355, "high": 3.361, "low": 3.328, "close": 3.347, "volume": 96972.241, "close_time": 1774029599999, "quote_volume": 324317.043109, "trades": 3889, "taker_buy_base": 53122.446, "taker_buy_quote": 177733.973933 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 3.348, "high": 3.354, "low": 3.317, "close": 3.321, "volume": 31360.325, "close_time": 1774033199999, "quote_volume": 104528.154552, "trades": 2108, "taker_buy_base": 13115.927, "taker_buy_quote": 43713.934428 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 3.321, "high": 3.339, "low": 3.309, "close": 3.338, "volume": 45606.476, "close_time": 1774036799999, "quote_volume": 151537.01266, "trades": 1841, "taker_buy_base": 27160.18, "taker_buy_quote": 90358.541835 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 3.338, "high": 3.343, "low": 3.32, "close": 3.343, "volume": 23783.206, "close_time": 1774040399999, "quote_volume": 79284.096864, "trades": 1663, "taker_buy_base": 11775.708, "taker_buy_quote": 39267.051665 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 3.343, "high": 3.38, "low": 3.34, "close": 3.35, "volume": 130275.447, "close_time": 1774043999999, "quote_volume": 437408.889545, "trades": 3712, "taker_buy_base": 62610.55, "taker_buy_quote": 210246.792811 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 3.351, "high": 3.368, "low": 3.344, "close": 3.348, "volume": 51766.54, "close_time": 1774047599999, "quote_volume": 173950.065836, "trades": 1948, "taker_buy_base": 33066.901, "taker_buy_quote": 111133.662526 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 3.348, "high": 3.356, "low": 3.33, "close": 3.347, "volume": 66089.001, "close_time": 1774051199999, "quote_volume": 221143.369655, "trades": 1931, "taker_buy_base": 29818.498, "taker_buy_quote": 99777.291894 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.347, "high": 3.383, "low": 3.343, "close": 3.348, "volume": 106179.458, "close_time": 1774054799999, "quote_volume": 357012.18582, "trades": 3230, "taker_buy_base": 69715.68, "taker_buy_quote": 234593.384179 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 3.348, "high": 3.349, "low": 3.333, "close": 3.336, "volume": 43413.464, "close_time": 1774058399999, "quote_volume": 145082.47769, "trades": 1382, "taker_buy_base": 7298.997, "taker_buy_quote": 24392.583517 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 3.335, "high": 3.361, "low": 3.328, "close": 3.348, "volume": 64302.258, "close_time": 1774061999999, "quote_volume": 215087.727796, "trades": 1847, "taker_buy_base": 39191.856, "taker_buy_quote": 131181.332892 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 3.349, "high": 3.372, "low": 3.344, "close": 3.363, "volume": 44299.269, "close_time": 1774065599999, "quote_volume": 148900.681089, "trades": 1753, "taker_buy_base": 30787.078, "taker_buy_quote": 103475.41603 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 3.362, "high": 3.398, "low": 3.361, "close": 3.374, "volume": 78811.701, "close_time": 1774069199999, "quote_volume": 266383.378143, "trades": 3145, "taker_buy_base": 46010.956, "taker_buy_quote": 155515.540964 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 3.375, "high": 3.387, "low": 3.367, "close": 3.385, "volume": 45889.729, "close_time": 1774072799999, "quote_volume": 155017.372282, "trades": 2061, "taker_buy_base": 27723.655, "taker_buy_quote": 93645.46365 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 3.385, "high": 3.386, "low": 3.351, "close": 3.358, "volume": 50206.158, "close_time": 1774076399999, "quote_volume": 168868.441012, "trades": 1834, "taker_buy_base": 14611.189, "taker_buy_quote": 49123.69037 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 3.357, "high": 3.373, "low": 3.345, "close": 3.348, "volume": 52062.522, "close_time": 1774079999999, "quote_volume": 174729.884964, "trades": 1940, "taker_buy_base": 30059.903, "taker_buy_quote": 100925.418911 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 3.347, "high": 3.354, "low": 3.333, "close": 3.347, "volume": 95958.389, "close_time": 1774083599999, "quote_volume": 320912.335721, "trades": 2064, "taker_buy_base": 63509.972, "taker_buy_quote": 212398.078847 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 3.346, "high": 3.372, "low": 3.346, "close": 3.356, "volume": 127085.309, "close_time": 1774087199999, "quote_volume": 426817.176129, "trades": 2256, "taker_buy_base": 71678.553, "taker_buy_quote": 240725.381705 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 3.356, "high": 3.363, "low": 3.346, "close": 3.347, "volume": 38366.484, "close_time": 1774090799999, "quote_volume": 128778.84628, "trades": 1434, "taker_buy_base": 17652.951, "taker_buy_quote": 59266.429762 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 3.347, "high": 3.356, "low": 3.34, "close": 3.353, "volume": 47974.445, "close_time": 1774094399999, "quote_volume": 160572.173564, "trades": 1495, "taker_buy_base": 22053.122, "taker_buy_quote": 73861.809211 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 3.352, "high": 3.356, "low": 3.337, "close": 3.343, "volume": 36152.207, "close_time": 1774097999999, "quote_volume": 120988.14073, "trades": 1549, "taker_buy_base": 16836.918, "taker_buy_quote": 56343.196036 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 3.343, "high": 3.349, "low": 3.333, "close": 3.343, "volume": 55334.894, "close_time": 1774101599999, "quote_volume": 184891.005804, "trades": 1564, "taker_buy_base": 20376.25, "taker_buy_quote": 68069.146988 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 3.344, "high": 3.388, "low": 3.344, "close": 3.375, "volume": 224843.065, "close_time": 1774105199999, "quote_volume": 757784.727503, "trades": 4641, "taker_buy_base": 129516.526, "taker_buy_quote": 436477.754569 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 3.375, "high": 3.39, "low": 3.358, "close": 3.374, "volume": 165110.343, "close_time": 1774108799999, "quote_volume": 557101.273124, "trades": 3757, "taker_buy_base": 87502.312, "taker_buy_quote": 295322.785961 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.375, "high": 3.385, "low": 3.351, "close": 3.357, "volume": 50332.218, "close_time": 1774112399999, "quote_volume": 169398.014658, "trades": 2392, "taker_buy_base": 15914.409, "taker_buy_quote": 53618.172938 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 3.358, "high": 3.364, "low": 3.343, "close": 3.348, "volume": 48234.827, "close_time": 1774115999999, "quote_volume": 161641.020328, "trades": 1498, "taker_buy_base": 24714.553, "taker_buy_quote": 82836.212103 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 3.349, "high": 3.354, "low": 3.338, "close": 3.353, "volume": 49145.619, "close_time": 1774119599999, "quote_volume": 164427.803081, "trades": 1459, "taker_buy_base": 18765.716, "taker_buy_quote": 62795.672172 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 3.353, "high": 3.361, "low": 3.342, "close": 3.343, "volume": 25280.137, "close_time": 1774123199999, "quote_volume": 84662.695797, "trades": 1083, "taker_buy_base": 16108.976, "taker_buy_quote": 53943.766925 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 3.342, "high": 3.364, "low": 3.339, "close": 3.362, "volume": 34456.023, "close_time": 1774126799999, "quote_volume": 115463.001449, "trades": 1447, "taker_buy_base": 17772.584, "taker_buy_quote": 59562.194541 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 3.362, "high": 3.366, "low": 3.356, "close": 3.356, "volume": 19882.774, "close_time": 1774130399999, "quote_volume": 66839.26281, "trades": 1019, "taker_buy_base": 14341.607, "taker_buy_quote": 48213.650243 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 3.356, "high": 3.356, "low": 3.342, "close": 3.344, "volume": 35651.072, "close_time": 1774133999999, "quote_volume": 119352.072566, "trades": 1383, "taker_buy_base": 12013.067, "taker_buy_quote": 40222.003916 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 3.343, "high": 3.345, "low": 3.227, "close": 3.256, "volume": 291644.43, "close_time": 1774137599999, "quote_volume": 957236.078292, "trades": 9319, "taker_buy_base": 139069.087, "taker_buy_quote": 456084.117765 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.255, "high": 3.293, "low": 3.199, "close": 3.277, "volume": 272829.623, "close_time": 1774141199999, "quote_volume": 885140.03723, "trades": 10809, "taker_buy_base": 140462.772, "taker_buy_quote": 455059.438313 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 3.277, "high": 3.294, "low": 3.26, "close": 3.276, "volume": 137103.384, "close_time": 1774144799999, "quote_volume": 449635.899977, "trades": 4605, "taker_buy_base": 49865.394, "taker_buy_quote": 163514.007757 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 3.276, "high": 3.314, "low": 3.276, "close": 3.287, "volume": 96537.347, "close_time": 1774148399999, "quote_volume": 317816.75013, "trades": 3749, "taker_buy_base": 37597.866, "taker_buy_quote": 123760.707208 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 3.286, "high": 3.307, "low": 3.268, "close": 3.271, "volume": 72613.366, "close_time": 1774151999999, "quote_volume": 238698.616907, "trades": 3513, "taker_buy_base": 35736.946, "taker_buy_quote": 117551.130492 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 3.271, "high": 3.291, "low": 3.268, "close": 3.291, "volume": 99484.247, "close_time": 1774155599999, "quote_volume": 325974.546794, "trades": 2794, "taker_buy_base": 28396.009, "taker_buy_quote": 93204.880482 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 3.291, "high": 3.291, "low": 3.264, "close": 3.274, "volume": 94514.197, "close_time": 1774159199999, "quote_volume": 309731.737904, "trades": 2392, "taker_buy_base": 33359.797, "taker_buy_quote": 109267.945596 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 3.273, "high": 3.276, "low": 3.265, "close": 3.269, "volume": 74195.887, "close_time": 1774162799999, "quote_volume": 242607.427663, "trades": 1629, "taker_buy_base": 34132.284, "taker_buy_quote": 111573.277419 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 3.268, "high": 3.272, "low": 3.218, "close": 3.218, "volume": 164505.717, "close_time": 1774166399999, "quote_volume": 534221.582664, "trades": 3729, "taker_buy_base": 75282.378, "taker_buy_quote": 244673.914235 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 3.218, "high": 3.221, "low": 3.163, "close": 3.195, "volume": 813190.278, "close_time": 1774169999999, "quote_volume": 2592401.710029, "trades": 10536, "taker_buy_base": 488411.053, "taker_buy_quote": 1556358.004906 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 3.195, "high": 3.205, "low": 3.182, "close": 3.184, "volume": 89256.99, "close_time": 1774173599999, "quote_volume": 284989.507214, "trades": 2505, "taker_buy_base": 42453.474, "taker_buy_quote": 135504.976459 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 3.184, "high": 3.188, "low": 3.16, "close": 3.162, "volume": 117048.71, "close_time": 1774177199999, "quote_volume": 371280.019851, "trades": 2948, "taker_buy_base": 42834.342, "taker_buy_quote": 135903.218653 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 3.161, "high": 3.18, "low": 3.159, "close": 3.178, "volume": 88852.484, "close_time": 1774180799999, "quote_volume": 281594.424457, "trades": 2980, "taker_buy_base": 36626.907, "taker_buy_quote": 116079.895815 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 3.177, "high": 3.205, "low": 3.176, "close": 3.185, "volume": 54470.511, "close_time": 1774184399999, "quote_volume": 173824.639666, "trades": 2383, "taker_buy_base": 29148.683, "taker_buy_quote": 93053.915861 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 3.186, "high": 3.194, "low": 3.174, "close": 3.187, "volume": 68092.49, "close_time": 1774187999999, "quote_volume": 216787.985321, "trades": 2242, "taker_buy_base": 26653.235, "taker_buy_quote": 84872.596934 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 3.187, "high": 3.193, "low": 3.175, "close": 3.189, "volume": 97288.844, "close_time": 1774191599999, "quote_volume": 309718.097024, "trades": 2757, "taker_buy_base": 36923.519, "taker_buy_quote": 117625.768575 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 3.19, "high": 3.197, "low": 3.181, "close": 3.19, "volume": 54022.99, "close_time": 1774195199999, "quote_volume": 172292.246014, "trades": 2067, "taker_buy_base": 24416.325, "taker_buy_quote": 77883.87005 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 3.189, "high": 3.196, "low": 3.182, "close": 3.194, "volume": 23841.048, "close_time": 1774198799999, "quote_volume": 76017.027273, "trades": 1219, "taker_buy_base": 10856.763, "taker_buy_quote": 34611.560844 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 3.193, "high": 3.249, "low": 3.19, "close": 3.231, "volume": 267475.149, "close_time": 1774202399999, "quote_volume": 862378.763912, "trades": 6965, "taker_buy_base": 159330.029, "taker_buy_quote": 513600.755284 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 3.23, "high": 3.24, "low": 3.207, "close": 3.227, "volume": 130021.693, "close_time": 1774205999999, "quote_volume": 419130.217148, "trades": 4234, "taker_buy_base": 56501.186, "taker_buy_quote": 182216.892531 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 3.227, "high": 3.227, "low": 3.188, "close": 3.205, "volume": 151297.53, "close_time": 1774209599999, "quote_volume": 485225.512511, "trades": 3975, "taker_buy_base": 58120.855, "taker_buy_quote": 186393.682706 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 3.206, "high": 3.232, "low": 3.202, "close": 3.208, "volume": 61723.855, "close_time": 1774213199999, "quote_volume": 198621.531543, "trades": 2289, "taker_buy_base": 31367.076, "taker_buy_quote": 100949.207901 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 3.209, "high": 3.217, "low": 3.175, "close": 3.188, "volume": 218994.223, "close_time": 1774216799999, "quote_volume": 699119.247992, "trades": 6129, "taker_buy_base": 102430.55, "taker_buy_quote": 327064.781142 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 3.19, "high": 3.216, "low": 3.158, "close": 3.212, "volume": 158956.693, "close_time": 1774220399999, "quote_volume": 507143.696224, "trades": 5897, "taker_buy_base": 67431.81, "taker_buy_quote": 215290.351797 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 3.212, "high": 3.228, "low": 3.193, "close": 3.194, "volume": 87212.921, "close_time": 1774223999999, "quote_volume": 279891.753506, "trades": 3563, "taker_buy_base": 37137.598, "taker_buy_quote": 119258.378772 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 3.195, "high": 3.215, "low": 3.174, "close": 3.205, "volume": 134565.281, "close_time": 1774227599999, "quote_volume": 429699.127853, "trades": 5068, "taker_buy_base": 70798.973, "taker_buy_quote": 226232.949134 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 3.205, "high": 3.229, "low": 3.196, "close": 3.197, "volume": 70769.99, "close_time": 1774231199999, "quote_volume": 227234.689296, "trades": 3078, "taker_buy_base": 21489.848, "taker_buy_quote": 69031.812165 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 3.196, "high": 3.228, "low": 3.19, "close": 3.219, "volume": 71535.344, "close_time": 1774234799999, "quote_volume": 229604.124158, "trades": 3146, "taker_buy_base": 36503.492, "taker_buy_quote": 117139.292804 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 3.22, "high": 3.236, "low": 3.205, "close": 3.207, "volume": 72629.128, "close_time": 1774238399999, "quote_volume": 233712.56343, "trades": 2446, "taker_buy_base": 23671.405, "taker_buy_quote": 76245.878726 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 3.208, "high": 3.218, "low": 3.198, "close": 3.215, "volume": 50312.917, "close_time": 1774241999999, "quote_volume": 161248.738176, "trades": 1882, "taker_buy_base": 28270.894, "taker_buy_quote": 90626.669137 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 3.215, "high": 3.219, "low": 3.196, "close": 3.209, "volume": 43153.489, "close_time": 1774245599999, "quote_volume": 138336.514632, "trades": 1913, "taker_buy_base": 19239.86, "taker_buy_quote": 61681.122285 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 3.209, "high": 3.209, "low": 3.175, "close": 3.184, "volume": 102569.036, "close_time": 1774249199999, "quote_volume": 327328.352085, "trades": 4132, "taker_buy_base": 33881.422, "taker_buy_quote": 108091.680125 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 3.184, "high": 3.195, "low": 3.168, "close": 3.174, "volume": 78762.44, "close_time": 1774252799999, "quote_volume": 250443.375475, "trades": 3760, "taker_buy_base": 34535.631, "taker_buy_quote": 109797.920432 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 3.175, "high": 3.192, "low": 3.147, "close": 3.156, "volume": 114111.631, "close_time": 1774256399999, "quote_volume": 361617.048742, "trades": 3480, "taker_buy_base": 50091.127, "taker_buy_quote": 158958.294246 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 3.155, "high": 3.172, "low": 3.144, "close": 3.17, "volume": 190616.261, "close_time": 1774259999999, "quote_volume": 601118.68945, "trades": 4789, "taker_buy_base": 76913.108, "taker_buy_quote": 242688.482418 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 3.171, "high": 3.192, "low": 3.158, "close": 3.17, "volume": 61178.403, "close_time": 1774263599999, "quote_volume": 194274.950041, "trades": 2829, "taker_buy_base": 21105.24, "taker_buy_quote": 67022.189622 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 3.17, "high": 3.337, "low": 3.17, "close": 3.246, "volume": 1244171.945, "close_time": 1774267199999, "quote_volume": 4076810.774591, "trades": 34893, "taker_buy_base": 578987.57, "taker_buy_quote": 1896152.668689 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 3.247, "high": 3.274, "low": 3.224, "close": 3.265, "volume": 223140.875, "close_time": 1774270799999, "quote_volume": 726023.429593, "trades": 10612, "taker_buy_base": 130497.681, "taker_buy_quote": 424701.354979 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 3.265, "high": 3.284, "low": 3.246, "close": 3.28, "volume": 100749.366, "close_time": 1774274399999, "quote_volume": 329058.218411, "trades": 6181, "taker_buy_base": 58812.985, "taker_buy_quote": 192192.014951 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 3.281, "high": 3.3, "low": 3.269, "close": 3.295, "volume": 213051.712, "close_time": 1774277999999, "quote_volume": 699091.72211, "trades": 6700, "taker_buy_base": 141191.623, "taker_buy_quote": 463224.888849 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 3.295, "high": 3.319, "low": 3.24, "close": 3.244, "volume": 218224.705, "close_time": 1774281599999, "quote_volume": 716992.40193, "trades": 9462, "taker_buy_base": 116895.44, "taker_buy_quote": 384241.417293 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 3.244, "high": 3.284, "low": 3.244, "close": 3.281, "volume": 63253.682, "close_time": 1774285199999, "quote_volume": 206383.33465, "trades": 4411, "taker_buy_base": 31313.177, "taker_buy_quote": 102168.011521 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 3.282, "high": 3.307, "low": 3.265, "close": 3.306, "volume": 87835.744, "close_time": 1774288799999, "quote_volume": 288995.295614, "trades": 4264, "taker_buy_base": 61598.468, "taker_buy_quote": 202732.856874 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 3.307, "high": 3.327, "low": 3.284, "close": 3.301, "volume": 150322.308, "close_time": 1774292399999, "quote_volume": 496428.064425, "trades": 5573, "taker_buy_base": 89617.529, "taker_buy_quote": 295931.868829 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 3.301, "high": 3.307, "low": 3.269, "close": 3.272, "volume": 28602.722, "close_time": 1774295999999, "quote_volume": 93971.506505, "trades": 2390, "taker_buy_base": 10347.179, "taker_buy_quote": 34022.478445 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 3.272, "high": 3.303, "low": 3.264, "close": 3.296, "volume": 56023.01, "close_time": 1774299599999, "quote_volume": 183973.115684, "trades": 2397, "taker_buy_base": 16685.631, "taker_buy_quote": 54834.238239 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 3.296, "high": 3.299, "low": 3.281, "close": 3.281, "volume": 63232.092, "close_time": 1774303199999, "quote_volume": 208029.915605, "trades": 1951, "taker_buy_base": 24910.806, "taker_buy_quote": 81978.063634 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 3.282, "high": 3.282, "low": 3.258, "close": 3.268, "volume": 37503.042, "close_time": 1774306799999, "quote_volume": 122470.892065, "trades": 2541, "taker_buy_base": 14642.172, "taker_buy_quote": 47800.047316 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 3.267, "high": 3.295, "low": 3.246, "close": 3.291, "volume": 127286.947, "close_time": 1774310399999, "quote_volume": 415194.359698, "trades": 3241, "taker_buy_base": 37305.66, "taker_buy_quote": 121923.973985 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.292, "high": 3.3, "low": 3.272, "close": 3.282, "volume": 92250.369, "close_time": 1774313999999, "quote_volume": 302983.151597, "trades": 3936, "taker_buy_base": 30139.642, "taker_buy_quote": 98989.347579 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 3.282, "high": 3.283, "low": 3.254, "close": 3.268, "volume": 92836.799, "close_time": 1774317599999, "quote_volume": 303851.75401, "trades": 3600, "taker_buy_base": 51841.419, "taker_buy_quote": 169771.916614 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 3.268, "high": 3.289, "low": 3.258, "close": 3.268, "volume": 88360.079, "close_time": 1774321199999, "quote_volume": 289454.642287, "trades": 2842, "taker_buy_base": 48590.063, "taker_buy_quote": 159254.837712 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 3.269, "high": 3.277, "low": 3.264, "close": 3.271, "volume": 25057.471, "close_time": 1774324799999, "quote_volume": 81882.631538, "trades": 1596, "taker_buy_base": 11405.031, "taker_buy_quote": 37267.845803 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 3.271, "high": 3.282, "low": 3.246, "close": 3.261, "volume": 50562.494, "close_time": 1774328399999, "quote_volume": 164727.13257, "trades": 2026, "taker_buy_base": 25630.307, "taker_buy_quote": 83486.909091 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 3.262, "high": 3.265, "low": 3.237, "close": 3.241, "volume": 43840.806, "close_time": 1774331999999, "quote_volume": 142601.936843, "trades": 2269, "taker_buy_base": 12454.405, "taker_buy_quote": 40503.19068 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 3.242, "high": 3.275, "low": 3.236, "close": 3.267, "volume": 40403.795, "close_time": 1774335599999, "quote_volume": 131493.977589, "trades": 2676, "taker_buy_base": 22923.008, "taker_buy_quote": 74582.438151 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 3.268, "high": 3.297, "low": 3.264, "close": 3.292, "volume": 106900.33, "close_time": 1774339199999, "quote_volume": 350821.439186, "trades": 4149, "taker_buy_base": 57464.411, "taker_buy_quote": 188619.518642 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 3.293, "high": 3.295, "low": 3.274, "close": 3.277, "volume": 59278.661, "close_time": 1774342799999, "quote_volume": 194597.956413, "trades": 2799, "taker_buy_base": 17387.707, "taker_buy_quote": 57088.732189 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 3.277, "high": 3.283, "low": 3.26, "close": 3.278, "volume": 47030.667, "close_time": 1774346399999, "quote_volume": 153961.012091, "trades": 2780, "taker_buy_base": 14979.483, "taker_buy_quote": 49029.845732 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 3.278, "high": 3.283, "low": 3.265, "close": 3.28, "volume": 113700.074, "close_time": 1774349999999, "quote_volume": 372381.249975, "trades": 2398, "taker_buy_base": 29481.356, "taker_buy_quote": 96510.924824 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 3.279, "high": 3.279, "low": 3.258, "close": 3.266, "volume": 74211.847, "close_time": 1774353599999, "quote_volume": 242493.216754, "trades": 2958, "taker_buy_base": 39747.652, "taker_buy_quote": 129897.77139 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 3.266, "high": 3.279, "low": 3.252, "close": 3.278, "volume": 55146.771, "close_time": 1774357199999, "quote_volume": 179828.788201, "trades": 2175, "taker_buy_base": 35413.777, "taker_buy_quote": 115472.059218 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 3.278, "high": 3.281, "low": 3.261, "close": 3.271, "volume": 132069.132, "close_time": 1774360799999, "quote_volume": 431933.466468, "trades": 5832, "taker_buy_base": 59941.649, "taker_buy_quote": 196059.381515 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 3.272, "high": 3.287, "low": 3.23, "close": 3.269, "volume": 259197.592, "close_time": 1774364399999, "quote_volume": 844037.318654, "trades": 10348, "taker_buy_base": 129414.372, "taker_buy_quote": 421347.976077 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 3.27, "high": 3.288, "low": 3.266, "close": 3.278, "volume": 66039.836, "close_time": 1774367999999, "quote_volume": 216283.664267, "trades": 3244, "taker_buy_base": 26107.842, "taker_buy_quote": 85500.6552 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 3.277, "high": 3.284, "low": 3.261, "close": 3.266, "volume": 53339.993, "close_time": 1774371599999, "quote_volume": 174439.787058, "trades": 2897, "taker_buy_base": 25867.132, "taker_buy_quote": 84633.142173 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 3.267, "high": 3.273, "low": 3.238, "close": 3.252, "volume": 67968.306, "close_time": 1774375199999, "quote_volume": 221187.99161, "trades": 2954, "taker_buy_base": 23633.746, "taker_buy_quote": 76921.654017 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 3.253, "high": 3.262, "low": 3.239, "close": 3.24, "volume": 28662.235, "close_time": 1774378799999, "quote_volume": 93215.381957, "trades": 1705, "taker_buy_base": 10660.168, "taker_buy_quote": 34678.628768 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 3.241, "high": 3.259, "low": 3.236, "close": 3.241, "volume": 29583.539, "close_time": 1774382399999, "quote_volume": 96030.131388, "trades": 1331, "taker_buy_base": 10170.151, "taker_buy_quote": 33014.38751 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 3.241, "high": 3.284, "low": 3.24, "close": 3.28, "volume": 67408.468, "close_time": 1774385999999, "quote_volume": 220474.443605, "trades": 3129, "taker_buy_base": 41449.642, "taker_buy_quote": 135605.513118 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 3.282, "high": 3.296, "low": 3.271, "close": 3.29, "volume": 37702.484, "close_time": 1774389599999, "quote_volume": 123845.943202, "trades": 1902, "taker_buy_base": 14093.883, "taker_buy_quote": 46303.349677 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 3.291, "high": 3.298, "low": 3.277, "close": 3.287, "volume": 60593.884, "close_time": 1774393199999, "quote_volume": 199253.917188, "trades": 2250, "taker_buy_base": 32743.148, "taker_buy_quote": 107665.230899 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 3.287, "high": 3.303, "low": 3.27, "close": 3.273, "volume": 107047.281, "close_time": 1774396799999, "quote_volume": 352225.190333, "trades": 2593, "taker_buy_base": 62224.758, "taker_buy_quote": 204819.999761 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.274, "high": 3.292, "low": 3.267, "close": 3.281, "volume": 64680.177, "close_time": 1774400399999, "quote_volume": 212163.936226, "trades": 2665, "taker_buy_base": 33856.518, "taker_buy_quote": 111102.196382 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 3.281, "high": 3.296, "low": 3.279, "close": 3.284, "volume": 41825.589, "close_time": 1774403999999, "quote_volume": 137508.363999, "trades": 2041, "taker_buy_base": 24105.138, "taker_buy_quote": 79258.372256 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 3.283, "high": 3.312, "low": 3.282, "close": 3.302, "volume": 67593.089, "close_time": 1774407599999, "quote_volume": 222951.032785, "trades": 2370, "taker_buy_base": 31201.604, "taker_buy_quote": 102873.130652 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 3.301, "high": 3.496, "low": 3.3, "close": 3.347, "volume": 1220131.586, "close_time": 1774411199999, "quote_volume": 4098750.912418, "trades": 37531, "taker_buy_base": 760841.705, "taker_buy_quote": 2555691.238773 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.348, "high": 3.378, "low": 3.321, "close": 3.361, "volume": 257817.249, "close_time": 1774414799999, "quote_volume": 864059.034079, "trades": 7867, "taker_buy_base": 146594.815, "taker_buy_quote": 491602.006719 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 3.36, "high": 3.363, "low": 3.324, "close": 3.336, "volume": 178185.682, "close_time": 1774418399999, "quote_volume": 595941.673577, "trades": 6603, "taker_buy_base": 92176.876, "taker_buy_quote": 308329.623554 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 3.335, "high": 3.352, "low": 3.314, "close": 3.326, "volume": 126427.222, "close_time": 1774421999999, "quote_volume": 421140.662294, "trades": 4465, "taker_buy_base": 55169.146, "taker_buy_quote": 183767.12592 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 3.325, "high": 3.35, "low": 3.325, "close": 3.344, "volume": 61160.31, "close_time": 1774425599999, "quote_volume": 204275.345527, "trades": 2971, "taker_buy_base": 31028.431, "taker_buy_quote": 103637.585611 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.345, "high": 3.37, "low": 3.335, "close": 3.341, "volume": 89784.803, "close_time": 1774429199999, "quote_volume": 300895.438202, "trades": 3689, "taker_buy_base": 50340.528, "taker_buy_quote": 168689.92722 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 3.34, "high": 3.363, "low": 3.332, "close": 3.342, "volume": 71660.232, "close_time": 1774432799999, "quote_volume": 239573.017984, "trades": 3036, "taker_buy_base": 40750.591, "taker_buy_quote": 136277.235396 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 3.341, "high": 3.362, "low": 3.332, "close": 3.356, "volume": 53862.169, "close_time": 1774436399999, "quote_volume": 179989.102162, "trades": 2115, "taker_buy_base": 21098.842, "taker_buy_quote": 70521.270195 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 3.356, "high": 3.386, "low": 3.346, "close": 3.353, "volume": 123010.187, "close_time": 1774439999999, "quote_volume": 413751.323279, "trades": 5345, "taker_buy_base": 62693.095, "taker_buy_quote": 210861.544412 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.353, "high": 3.372, "low": 3.333, "close": 3.359, "volume": 92660.823, "close_time": 1774443599999, "quote_volume": 310626.25493, "trades": 3901, "taker_buy_base": 42691.346, "taker_buy_quote": 143072.134915 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 3.36, "high": 3.374, "low": 3.344, "close": 3.35, "volume": 47195.666, "close_time": 1774447199999, "quote_volume": 158534.845245, "trades": 3002, "taker_buy_base": 21110.348, "taker_buy_quote": 70934.970818 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 3.351, "high": 3.374, "low": 3.341, "close": 3.361, "volume": 71289.326, "close_time": 1774450799999, "quote_volume": 239708.247382, "trades": 3443, "taker_buy_base": 36620.877, "taker_buy_quote": 123077.731546 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 3.361, "high": 3.364, "low": 3.297, "close": 3.318, "volume": 204541.127, "close_time": 1774454399999, "quote_volume": 680745.573772, "trades": 6274, "taker_buy_base": 92117.365, "taker_buy_quote": 306269.052382 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.317, "high": 3.341, "low": 3.305, "close": 3.319, "volume": 120690.587, "close_time": 1774457999999, "quote_volume": 400994.268515, "trades": 4323, "taker_buy_base": 66340.99, "taker_buy_quote": 220311.466662 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 3.318, "high": 3.322, "low": 3.27, "close": 3.277, "volume": 217321.362, "close_time": 1774461599999, "quote_volume": 714493.770082, "trades": 5542, "taker_buy_base": 83013.108, "taker_buy_quote": 273090.933623 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 3.276, "high": 3.296, "low": 3.274, "close": 3.282, "volume": 80811.8, "close_time": 1774465199999, "quote_volume": 265476.532412, "trades": 2519, "taker_buy_base": 49977.925, "taker_buy_quote": 164155.349838 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 3.283, "high": 3.291, "low": 3.26, "close": 3.268, "volume": 128964.409, "close_time": 1774468799999, "quote_volume": 421957.305889, "trades": 4080, "taker_buy_base": 65136.611, "taker_buy_quote": 213245.923458 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.269, "high": 3.27, "low": 3.24, "close": 3.259, "volume": 80541.307, "close_time": 1774472399999, "quote_volume": 261872.749747, "trades": 2406, "taker_buy_base": 30456.395, "taker_buy_quote": 99007.956705 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 3.26, "high": 3.273, "low": 3.253, "close": 3.268, "volume": 82202.421, "close_time": 1774475999999, "quote_volume": 268445.716778, "trades": 2068, "taker_buy_base": 41037.247, "taker_buy_quote": 134011.099815 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 3.268, "high": 3.298, "low": 3.268, "close": 3.281, "volume": 63513.44, "close_time": 1774479599999, "quote_volume": 208470.922494, "trades": 2385, "taker_buy_base": 40102.38, "taker_buy_quote": 131601.850518 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 3.28, "high": 3.292, "low": 3.27, "close": 3.284, "volume": 76343.547, "close_time": 1774483199999, "quote_volume": 250325.793101, "trades": 2073, "taker_buy_base": 39050.65, "taker_buy_quote": 128023.468488 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.285, "high": 3.291, "low": 3.269, "close": 3.273, "volume": 45508.982, "close_time": 1774486799999, "quote_volume": 149163.802382, "trades": 2001, "taker_buy_base": 17592.521, "taker_buy_quote": 57652.103218 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 3.275, "high": 3.278, "low": 3.261, "close": 3.262, "volume": 64663.829, "close_time": 1774490399999, "quote_volume": 211349.266613, "trades": 2256, "taker_buy_base": 35330.451, "taker_buy_quote": 115474.442282 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 3.261, "high": 3.261, "low": 3.189, "close": 3.216, "volume": 271198.24, "close_time": 1774493999999, "quote_volume": 872399.381332, "trades": 6883, "taker_buy_base": 118340.246, "taker_buy_quote": 380544.063682 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 3.215, "high": 3.217, "low": 3.182, "close": 3.195, "volume": 100870.598, "close_time": 1774497599999, "quote_volume": 322380.837284, "trades": 3393, "taker_buy_base": 53694.547, "taker_buy_quote": 171594.309095 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 3.196, "high": 3.196, "low": 3.176, "close": 3.178, "volume": 71960.791, "close_time": 1774501199999, "quote_volume": 229238.469501, "trades": 2087, "taker_buy_base": 18894.989, "taker_buy_quote": 60230.972455 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 3.178, "high": 3.18, "low": 3.135, "close": 3.148, "volume": 152326.775, "close_time": 1774504799999, "quote_volume": 481081.298231, "trades": 5241, "taker_buy_base": 62419.92, "taker_buy_quote": 197074.621471 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 3.147, "high": 3.154, "low": 3.13, "close": 3.145, "volume": 103409.371, "close_time": 1774508399999, "quote_volume": 325033.637645, "trades": 3498, "taker_buy_base": 44139.655, "taker_buy_quote": 138762.550288 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 3.145, "high": 3.15, "low": 3.135, "close": 3.138, "volume": 55021.022, "close_time": 1774511999999, "quote_volume": 172910.19488, "trades": 2021, "taker_buy_base": 29351.36, "taker_buy_quote": 92288.03033 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 3.138, "high": 3.146, "low": 3.117, "close": 3.134, "volume": 99009.771, "close_time": 1774515599999, "quote_volume": 310221.816976, "trades": 3989, "taker_buy_base": 40558.953, "taker_buy_quote": 127107.148497 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 3.134, "high": 3.146, "low": 3.108, "close": 3.12, "volume": 147678.427, "close_time": 1774519199999, "quote_volume": 461883.921061, "trades": 5741, "taker_buy_base": 70336.993, "taker_buy_quote": 220000.702101 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 3.12, "high": 3.125, "low": 3.114, "close": 3.123, "volume": 84909.698, "close_time": 1774522799999, "quote_volume": 264701.978893, "trades": 2838, "taker_buy_base": 45849.737, "taker_buy_quote": 142914.873233 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 3.123, "high": 3.143, "low": 3.118, "close": 3.135, "volume": 39732.745, "close_time": 1774526399999, "quote_volume": 124418.095064, "trades": 2387, "taker_buy_base": 15304.337, "taker_buy_quote": 47903.004947 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 3.135, "high": 3.152, "low": 3.123, "close": 3.13, "volume": 64202.621, "close_time": 1774529999999, "quote_volume": 201324.924825, "trades": 2676, "taker_buy_base": 27879.138, "taker_buy_quote": 87403.483921 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 3.129, "high": 3.161, "low": 3.126, "close": 3.154, "volume": 87949.302, "close_time": 1774533599999, "quote_volume": 276253.08288, "trades": 3671, "taker_buy_base": 42881.606, "taker_buy_quote": 134710.45901 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 3.155, "high": 3.162, "low": 3.139, "close": 3.144, "volume": 95690.183, "close_time": 1774537199999, "quote_volume": 301423.090194, "trades": 3777, "taker_buy_base": 50601.624, "taker_buy_quote": 159426.444203 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 3.143, "high": 3.144, "low": 3.113, "close": 3.121, "volume": 83756.392, "close_time": 1774540799999, "quote_volume": 262124.002731, "trades": 3324, "taker_buy_base": 31942.19, "taker_buy_quote": 100035.184485 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 3.121, "high": 3.128, "low": 3.098, "close": 3.101, "volume": 94376.662, "close_time": 1774544399999, "quote_volume": 293739.092587, "trades": 3705, "taker_buy_base": 39226.272, "taker_buy_quote": 122097.727539 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 3.101, "high": 3.117, "low": 3.084, "close": 3.094, "volume": 91019.531, "close_time": 1774547999999, "quote_volume": 282263.256136, "trades": 3042, "taker_buy_base": 40007.363, "taker_buy_quote": 124096.534216 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 3.095, "high": 3.096, "low": 3.077, "close": 3.087, "volume": 55045.968, "close_time": 1774551599999, "quote_volume": 169917.407123, "trades": 3033, "taker_buy_base": 19401.611, "taker_buy_quote": 59914.740512 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 3.088, "high": 3.088, "low": 3.067, "close": 3.067, "volume": 77199.596, "close_time": 1774555199999, "quote_volume": 237209.242785, "trades": 2420, "taker_buy_base": 29784.139, "taker_buy_quote": 91500.560512 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 3.067, "high": 3.129, "low": 3.067, "close": 3.108, "volume": 162624.307, "close_time": 1774558799999, "quote_volume": 505716.986254, "trades": 6178, "taker_buy_base": 94668.996, "taker_buy_quote": 294263.513551 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 3.108, "high": 3.137, "low": 3.105, "close": 3.117, "volume": 56939.594, "close_time": 1774562399999, "quote_volume": 177869.390451, "trades": 2495, "taker_buy_base": 31705.057, "taker_buy_quote": 99031.725956 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 3.118, "high": 3.138, "low": 3.116, "close": 3.135, "volume": 51967.75, "close_time": 1774565999999, "quote_volume": 162548.024856, "trades": 2292, "taker_buy_base": 18823.768, "taker_buy_quote": 58867.606486 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 3.135, "high": 3.142, "low": 3.121, "close": 3.128, "volume": 32914.426, "close_time": 1774569599999, "quote_volume": 103092.864182, "trades": 1994, "taker_buy_base": 13062.887, "taker_buy_quote": 40913.993738 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 3.128, "high": 3.142, "low": 3.118, "close": 3.127, "volume": 30330.64, "close_time": 1774573199999, "quote_volume": 94905.977308, "trades": 1950, "taker_buy_base": 14979.315, "taker_buy_quote": 46884.589097 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 3.128, "high": 3.15, "low": 3.128, "close": 3.141, "volume": 33438.31, "close_time": 1774576799999, "quote_volume": 105097.65576, "trades": 1649, "taker_buy_base": 10586.594, "taker_buy_quote": 33258.887922 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 3.142, "high": 3.15, "low": 3.13, "close": 3.131, "volume": 56265.944, "close_time": 1774580399999, "quote_volume": 176803.074244, "trades": 1453, "taker_buy_base": 15084.482, "taker_buy_quote": 47394.217967 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 3.132, "high": 3.132, "low": 3.116, "close": 3.118, "volume": 26859.667, "close_time": 1774583999999, "quote_volume": 83800.974675, "trades": 1266, "taker_buy_base": 8797.027, "taker_buy_quote": 27452.580432 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 3.119, "high": 3.122, "low": 3.099, "close": 3.12, "volume": 31784.375, "close_time": 1774587599999, "quote_volume": 98923.226242, "trades": 1944, "taker_buy_base": 17652.216, "taker_buy_quote": 54937.696162 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 3.121, "high": 3.136, "low": 3.113, "close": 3.116, "volume": 33946.096, "close_time": 1774591199999, "quote_volume": 106031.772388, "trades": 1712, "taker_buy_base": 17589.594, "taker_buy_quote": 54945.887919 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 3.116, "high": 3.116, "low": 3.103, "close": 3.111, "volume": 22861.729, "close_time": 1774594799999, "quote_volume": 71127.984978, "trades": 1041, "taker_buy_base": 6799.977, "taker_buy_quote": 21156.178095 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 3.112, "high": 3.118, "low": 3.088, "close": 3.103, "volume": 49143.405, "close_time": 1774598399999, "quote_volume": 152386.290848, "trades": 1938, "taker_buy_base": 26082.323, "taker_buy_quote": 80900.616367 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 3.103, "high": 3.109, "low": 3.06, "close": 3.086, "volume": 264942.473, "close_time": 1774601999999, "quote_volume": 815366.153952, "trades": 4525, "taker_buy_base": 113317.101, "taker_buy_quote": 348577.559876 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 3.085, "high": 3.085, "low": 3.04, "close": 3.048, "volume": 161027.604, "close_time": 1774605599999, "quote_volume": 491317.707741, "trades": 4194, "taker_buy_base": 100702.267, "taker_buy_quote": 307138.344527 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 3.047, "high": 3.058, "low": 2.992, "close": 2.998, "volume": 338149.593, "close_time": 1774609199999, "quote_volume": 1022147.074812, "trades": 12236, "taker_buy_base": 150958.364, "taker_buy_quote": 457139.009819 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 2.998, "high": 3.018, "low": 2.988, "close": 3.01, "volume": 80539.122, "close_time": 1774612799999, "quote_volume": 241917.382248, "trades": 3943, "taker_buy_base": 54257.044, "taker_buy_quote": 162974.306375 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 3.01, "high": 3.011, "low": 2.992, "close": 3.004, "volume": 103106.576, "close_time": 1774616399999, "quote_volume": 309355.09758, "trades": 3232, "taker_buy_base": 45775.003, "taker_buy_quote": 137370.232287 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 3.004, "high": 3.019, "low": 2.979, "close": 3.0, "volume": 158178.944, "close_time": 1774619999999, "quote_volume": 474305.009586, "trades": 5036, "taker_buy_base": 71048.337, "taker_buy_quote": 212927.0065 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 2.999, "high": 3.007, "low": 2.988, "close": 2.996, "volume": 427070.683, "close_time": 1774623599999, "quote_volume": 1280944.468294, "trades": 6289, "taker_buy_base": 308896.953, "taker_buy_quote": 926581.253875 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 2.996, "high": 3.041, "low": 2.996, "close": 3.012, "volume": 135743.778, "close_time": 1774627199999, "quote_volume": 410024.864139, "trades": 5907, "taker_buy_base": 58573.3, "taker_buy_quote": 176760.67146 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 3.012, "high": 3.02, "low": 2.991, "close": 2.997, "volume": 320839.478, "close_time": 1774630799999, "quote_volume": 963013.493564, "trades": 4895, "taker_buy_base": 203231.306, "taker_buy_quote": 609916.694961 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 2.997, "high": 3.016, "low": 2.993, "close": 3.005, "volume": 69521.17, "close_time": 1774634399999, "quote_volume": 208862.254126, "trades": 2772, "taker_buy_base": 36239.367, "taker_buy_quote": 108857.338298 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 3.005, "high": 3.007, "low": 2.974, "close": 2.988, "volume": 62580.079, "close_time": 1774637999999, "quote_volume": 186939.110471, "trades": 3032, "taker_buy_base": 32143.494, "taker_buy_quote": 95939.693555 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 2.988, "high": 3.007, "low": 2.981, "close": 3.005, "volume": 50307.856, "close_time": 1774641599999, "quote_volume": 150492.176491, "trades": 2462, "taker_buy_base": 35531.987, "taker_buy_quote": 106272.697846 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 3.004, "high": 3.011, "low": 2.984, "close": 2.997, "volume": 24123.182, "close_time": 1774645199999, "quote_volume": 72240.133462, "trades": 1616, "taker_buy_base": 7619.165, "taker_buy_quote": 22848.21701 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 2.996, "high": 3.01, "low": 2.985, "close": 2.99, "volume": 31342.46, "close_time": 1774648799999, "quote_volume": 93957.680724, "trades": 1606, "taker_buy_base": 15660.699, "taker_buy_quote": 46956.254164 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 2.99, "high": 2.995, "low": 2.984, "close": 2.993, "volume": 19550.184, "close_time": 1774652399999, "quote_volume": 58435.113004, "trades": 897, "taker_buy_base": 11422.806, "taker_buy_quote": 34146.410997 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 2.992, "high": 2.994, "low": 2.98, "close": 2.993, "volume": 27729.126, "close_time": 1774655999999, "quote_volume": 82829.354542, "trades": 1150, "taker_buy_base": 13594.356, "taker_buy_quote": 40607.18917 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.993, "high": 3.001, "low": 2.987, "close": 2.987, "volume": 39861.154, "close_time": 1774659599999, "quote_volume": 119352.550083, "trades": 1591, "taker_buy_base": 20583.714, "taker_buy_quote": 61652.871907 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 2.986, "high": 2.987, "low": 2.949, "close": 2.97, "volume": 125333.465, "close_time": 1774663199999, "quote_volume": 371465.433243, "trades": 4054, "taker_buy_base": 71584.588, "taker_buy_quote": 212106.798684 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 2.971, "high": 2.985, "low": 2.96, "close": 2.961, "volume": 75617.652, "close_time": 1774666799999, "quote_volume": 224294.464156, "trades": 2175, "taker_buy_base": 51408.608, "taker_buy_quote": 152447.792058 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 2.962, "high": 2.968, "low": 2.956, "close": 2.96, "volume": 27544.758, "close_time": 1774670399999, "quote_volume": 81600.037016, "trades": 1254, "taker_buy_base": 15828.565, "taker_buy_quote": 46895.773707 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.961, "high": 2.97, "low": 2.956, "close": 2.966, "volume": 41950.168, "close_time": 1774673999999, "quote_volume": 124292.12274, "trades": 1515, "taker_buy_base": 24090.964, "taker_buy_quote": 71414.888271 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 2.967, "high": 2.977, "low": 2.963, "close": 2.963, "volume": 36474.935, "close_time": 1774677599999, "quote_volume": 108355.403126, "trades": 1513, "taker_buy_base": 18931.061, "taker_buy_quote": 56245.478456 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 2.963, "high": 2.979, "low": 2.961, "close": 2.974, "volume": 58951.802, "close_time": 1774681199999, "quote_volume": 175004.888365, "trades": 1623, "taker_buy_base": 34312.399, "taker_buy_quote": 101831.703392 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 2.973, "high": 2.993, "low": 2.973, "close": 2.991, "volume": 60211.979, "close_time": 1774684799999, "quote_volume": 179806.588921, "trades": 1581, "taker_buy_base": 40510.064, "taker_buy_quote": 120960.961715 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.991, "high": 2.996, "low": 2.977, "close": 2.979, "volume": 50969.585, "close_time": 1774688399999, "quote_volume": 152301.301775, "trades": 1609, "taker_buy_base": 30852.574, "taker_buy_quote": 92163.949138 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 2.979, "high": 2.988, "low": 2.974, "close": 2.984, "volume": 34799.138, "close_time": 1774691999999, "quote_volume": 103690.019989, "trades": 1342, "taker_buy_base": 21250.657, "taker_buy_quote": 63311.829871 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 2.983, "high": 2.995, "low": 2.966, "close": 2.972, "volume": 34463.624, "close_time": 1774695599999, "quote_volume": 102656.135774, "trades": 1544, "taker_buy_base": 15748.504, "taker_buy_quote": 46974.9742 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 2.973, "high": 2.977, "low": 2.966, "close": 2.976, "volume": 19227.489, "close_time": 1774699199999, "quote_volume": 57153.820914, "trades": 1039, "taker_buy_base": 12018.243, "taker_buy_quote": 35725.720224 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.976, "high": 2.988, "low": 2.972, "close": 2.984, "volume": 34710.066, "close_time": 1774702799999, "quote_volume": 103515.662427, "trades": 1450, "taker_buy_base": 18092.029, "taker_buy_quote": 53970.937522 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 2.984, "high": 3.036, "low": 2.983, "close": 3.02, "volume": 150802.67, "close_time": 1774706399999, "quote_volume": 454504.99311, "trades": 5472, "taker_buy_base": 89837.605, "taker_buy_quote": 270483.541182 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 3.02, "high": 3.021, "low": 2.994, "close": 3.0, "volume": 87955.356, "close_time": 1774709999999, "quote_volume": 264348.45166, "trades": 3434, "taker_buy_base": 44429.379, "taker_buy_quote": 133584.438587 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 3.0, "high": 3.03, "low": 2.996, "close": 3.006, "volume": 180108.062, "close_time": 1774713599999, "quote_volume": 542724.066318, "trades": 4220, "taker_buy_base": 68868.264, "taker_buy_quote": 207578.795784 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 3.007, "high": 3.017, "low": 3.002, "close": 3.015, "volume": 71843.55, "close_time": 1774717199999, "quote_volume": 216272.345484, "trades": 2380, "taker_buy_base": 45509.798, "taker_buy_quote": 137031.039403 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 3.015, "high": 3.022, "low": 2.994, "close": 3.002, "volume": 83478.008, "close_time": 1774720799999, "quote_volume": 251023.186352, "trades": 1968, "taker_buy_base": 37858.215, "taker_buy_quote": 113719.919632 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 3.002, "high": 3.003, "low": 2.983, "close": 2.992, "volume": 61071.311, "close_time": 1774724399999, "quote_volume": 182755.274899, "trades": 1500, "taker_buy_base": 29508.68, "taker_buy_quote": 88305.317911 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 2.991, "high": 2.991, "low": 2.975, "close": 2.986, "volume": 36768.959, "close_time": 1774727999999, "quote_volume": 109684.390124, "trades": 1556, "taker_buy_base": 19464.3, "taker_buy_quote": 58071.65827 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.987, "high": 2.997, "low": 2.987, "close": 2.99, "volume": 53090.759, "close_time": 1774731599999, "quote_volume": 158880.458048, "trades": 1538, "taker_buy_base": 24794.192, "taker_buy_quote": 74215.028875 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 2.99, "high": 2.991, "low": 2.958, "close": 2.962, "volume": 55917.394, "close_time": 1774735199999, "quote_volume": 166221.773285, "trades": 2054, "taker_buy_base": 22750.927, "taker_buy_quote": 67550.724026 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 2.962, "high": 2.967, "low": 2.956, "close": 2.963, "volume": 18729.197, "close_time": 1774738799999, "quote_volume": 55461.882868, "trades": 1432, "taker_buy_base": 6107.332, "taker_buy_quote": 18086.712705 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 2.963, "high": 2.963, "low": 2.919, "close": 2.941, "volume": 85442.123, "close_time": 1774742399999, "quote_volume": 251116.94134, "trades": 3481, "taker_buy_base": 41203.673, "taker_buy_quote": 120926.893958 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.941, "high": 2.947, "low": 2.923, "close": 2.939, "volume": 61606.446, "close_time": 1774745999999, "quote_volume": 180908.446122, "trades": 2205, "taker_buy_base": 31833.53, "taker_buy_quote": 93488.68248 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 2.939, "high": 2.945, "low": 2.928, "close": 2.937, "volume": 61122.924, "close_time": 1774749599999, "quote_volume": 179496.404182, "trades": 1815, "taker_buy_base": 26544.238, "taker_buy_quote": 77940.963651 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 2.936, "high": 2.945, "low": 2.934, "close": 2.942, "volume": 31113.649, "close_time": 1774753199999, "quote_volume": 91445.686523, "trades": 1010, "taker_buy_base": 16051.916, "taker_buy_quote": 47195.69564 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 2.942, "high": 2.957, "low": 2.94, "close": 2.956, "volume": 40621.512, "close_time": 1774756799999, "quote_volume": 119803.557593, "trades": 1382, "taker_buy_base": 21920.67, "taker_buy_quote": 64641.021272 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.956, "high": 2.966, "low": 2.952, "close": 2.961, "volume": 38742.447, "close_time": 1774760399999, "quote_volume": 114573.369515, "trades": 1286, "taker_buy_base": 19664.491, "taker_buy_quote": 58175.667092 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 2.96, "high": 2.963, "low": 2.938, "close": 2.947, "volume": 77852.88, "close_time": 1774763999999, "quote_volume": 229533.700937, "trades": 2015, "taker_buy_base": 27412.077, "taker_buy_quote": 80808.037441 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 2.947, "high": 2.957, "low": 2.939, "close": 2.945, "volume": 43900.54, "close_time": 1774767599999, "quote_volume": 129394.53418, "trades": 1443, "taker_buy_base": 24973.583, "taker_buy_quote": 73599.882579 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 2.944, "high": 2.944, "low": 2.916, "close": 2.923, "volume": 52704.457, "close_time": 1774771199999, "quote_volume": 154332.859939, "trades": 1949, "taker_buy_base": 27555.59, "taker_buy_quote": 80668.592193 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.923, "high": 2.926, "low": 2.891, "close": 2.91, "volume": 96514.337, "close_time": 1774774799999, "quote_volume": 280672.671698, "trades": 3427, "taker_buy_base": 54202.863, "taker_buy_quote": 157726.498011 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 2.91, "high": 2.91, "low": 2.877, "close": 2.888, "volume": 176247.594, "close_time": 1774778399999, "quote_volume": 509905.728995, "trades": 4460, "taker_buy_base": 63900.743, "taker_buy_quote": 184861.123856 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 2.887, "high": 2.887, "low": 2.852, "close": 2.869, "volume": 84900.009, "close_time": 1774781999999, "quote_volume": 243429.517184, "trades": 3499, "taker_buy_base": 45344.237, "taker_buy_quote": 130029.967455 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 2.869, "high": 2.886, "low": 2.85, "close": 2.865, "volume": 108972.259, "close_time": 1774785599999, "quote_volume": 312681.702492, "trades": 3913, "taker_buy_base": 62168.449, "taker_buy_quote": 178405.923474 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.865, "high": 2.869, "low": 2.864, "close": 2.869, "volume": 5258.965, "close_time": 1774789199999, "quote_volume": 15078.96174, "trades": 166, "taker_buy_base": 4682.619, "taker_buy_quote": 13427.289351 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 2.855, "high": 2.872, "low": 2.84, "close": 2.867, "volume": 101179.943, "close_time": 1774792799999, "quote_volume": 289122.815528, "trades": 2746, "taker_buy_base": 57844.443, "taker_buy_quote": 165282.924205 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 2.856, "high": 2.888, "low": 2.851, "close": 2.871, "volume": 77136.286, "close_time": 1774796399999, "quote_volume": 221246.344282, "trades": 2703, "taker_buy_base": 39233.948, "taker_buy_quote": 112647.514779 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 2.865, "high": 2.872, "low": 2.85, "close": 2.86, "volume": 50641.391, "close_time": 1774799999999, "quote_volume": 144761.104035, "trades": 2268, "taker_buy_base": 24353.67, "taker_buy_quote": 69646.756173 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 2.867, "high": 2.886, "low": 2.865, "close": 2.873, "volume": 53788.828, "close_time": 1774803599999, "quote_volume": 154689.921208, "trades": 1858, "taker_buy_base": 30751.56, "taker_buy_quote": 88442.196396 } ] }, "4h": { "count": 2191, "start_date": "2025-03-29T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 10.02, "high": 10.08, "low": 9.84, "close": 10.02, "volume": 1079911.375, "close_time": 1743278399999, "quote_volume": 10772440.75469, "trades": 41196, "taker_buy_base": 547428.561, "taker_buy_quote": 5463116.88808 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 10.01, "high": 10.09, "low": 9.9, "close": 10.08, "volume": 549161.57, "close_time": 1743292799999, "quote_volume": 5480561.88317, "trades": 17622, "taker_buy_base": 273940.878, "taker_buy_quote": 2734773.52415 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 10.07, "high": 10.25, "low": 9.96, "close": 10.17, "volume": 711800.828, "close_time": 1743307199999, "quote_volume": 7198712.24947, "trades": 22959, "taker_buy_base": 363418.713, "taker_buy_quote": 3678179.98229 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 10.17, "high": 10.32, "low": 10.15, "close": 10.27, "volume": 700148.003, "close_time": 1743321599999, "quote_volume": 7164511.7325, "trades": 19630, "taker_buy_base": 389205.066, "taker_buy_quote": 3984753.00815 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 10.28, "high": 10.37, "low": 10.1, "close": 10.13, "volume": 577382.753, "close_time": 1743335999999, "quote_volume": 5912344.34776, "trades": 19774, "taker_buy_base": 246133.599, "taker_buy_quote": 2522295.77966 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 10.14, "high": 10.22, "low": 10.03, "close": 10.16, "volume": 790443.665, "close_time": 1743350399999, "quote_volume": 8001869.95769, "trades": 26270, "taker_buy_base": 431154.502, "taker_buy_quote": 4367045.489 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 10.16, "high": 10.26, "low": 10.01, "close": 10.19, "volume": 506212.88, "close_time": 1743364799999, "quote_volume": 5136765.28399, "trades": 22908, "taker_buy_base": 254151.066, "taker_buy_quote": 2580137.8389 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 10.19, "high": 10.26, "low": 10.02, "close": 10.22, "volume": 561565.609, "close_time": 1743379199999, "quote_volume": 5708530.20253, "trades": 19298, "taker_buy_base": 275078.184, "taker_buy_quote": 2796618.1307 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 10.22, "high": 10.31, "low": 10.05, "close": 10.07, "volume": 735052.665, "close_time": 1743393599999, "quote_volume": 7509099.27062, "trades": 30316, "taker_buy_base": 341345.803, "taker_buy_quote": 3492432.03476 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 10.08, "high": 10.23, "low": 9.92, "close": 10.01, "volume": 639943.49, "close_time": 1743407999999, "quote_volume": 6442067.97224, "trades": 26150, "taker_buy_base": 261688.413, "taker_buy_quote": 2637991.87899 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 10.0, "high": 10.13, "low": 9.88, "close": 10.09, "volume": 993104.418, "close_time": 1743422399999, "quote_volume": 9931885.42505, "trades": 32387, "taker_buy_base": 501443.806, "taker_buy_quote": 5020355.09488 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 10.08, "high": 10.24, "low": 9.97, "close": 10.17, "volume": 1402909.716, "close_time": 1743436799999, "quote_volume": 14219548.25227, "trades": 43393, "taker_buy_base": 753040.944, "taker_buy_quote": 7638365.99314 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 10.18, "high": 10.21, "low": 10.0, "close": 10.05, "volume": 918353.024, "close_time": 1743451199999, "quote_volume": 9283249.4977, "trades": 22993, "taker_buy_base": 465789.513, "taker_buy_quote": 4710746.12914 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 10.05, "high": 10.12, "low": 9.94, "close": 10.01, "volume": 527390.336, "close_time": 1743465599999, "quote_volume": 5290946.85615, "trades": 13480, "taker_buy_base": 245070.833, "taker_buy_quote": 2459873.56207 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 10.01, "high": 10.15, "low": 9.95, "close": 10.09, "volume": 611502.709, "close_time": 1743479999999, "quote_volume": 6147024.4489, "trades": 16955, "taker_buy_base": 312067.832, "taker_buy_quote": 3138421.85703 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 10.1, "high": 10.23, "low": 10.08, "close": 10.2, "volume": 857124.644, "close_time": 1743494399999, "quote_volume": 8710773.84341, "trades": 17252, "taker_buy_base": 436054.443, "taker_buy_quote": 4432677.05221 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 10.21, "high": 10.42, "low": 10.14, "close": 10.19, "volume": 1357709.255, "close_time": 1743508799999, "quote_volume": 13979977.08718, "trades": 31822, "taker_buy_base": 670648.972, "taker_buy_quote": 6911564.63621 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 10.19, "high": 10.47, "low": 10.15, "close": 10.39, "volume": 2283991.692, "close_time": 1743523199999, "quote_volume": 23571002.88591, "trades": 52210, "taker_buy_base": 1228841.151, "taker_buy_quote": 12685657.23893 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 10.4, "high": 10.44, "low": 10.25, "close": 10.31, "volume": 983370.629, "close_time": 1743537599999, "quote_volume": 10170175.27363, "trades": 23975, "taker_buy_base": 476106.939, "taker_buy_quote": 4925671.16471 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 10.3, "high": 10.45, "low": 10.24, "close": 10.39, "volume": 793473.179, "close_time": 1743551999999, "quote_volume": 8217265.17684, "trades": 19431, "taker_buy_base": 381467.072, "taker_buy_quote": 3955365.44409 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 10.39, "high": 10.41, "low": 10.21, "close": 10.36, "volume": 1097462.888, "close_time": 1743566399999, "quote_volume": 11299699.06283, "trades": 26095, "taker_buy_base": 500457.53, "taker_buy_quote": 5153871.5507 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 10.36, "high": 10.46, "low": 10.08, "close": 10.27, "volume": 1736557.01, "close_time": 1743580799999, "quote_volume": 17832312.91735, "trades": 39683, "taker_buy_base": 899072.559, "taker_buy_quote": 9253621.98131 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 10.27, "high": 10.45, "low": 10.25, "close": 10.29, "volume": 1319271.617, "close_time": 1743595199999, "quote_volume": 13661901.33189, "trades": 30480, "taker_buy_base": 673486.652, "taker_buy_quote": 6975808.3799 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 10.29, "high": 10.67, "low": 10.28, "close": 10.47, "volume": 3014758.772, "close_time": 1743609599999, "quote_volume": 31618160.16567, "trades": 71669, "taker_buy_base": 1598912.228, "taker_buy_quote": 16781198.98006 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 10.47, "high": 10.55, "low": 10.32, "close": 10.45, "volume": 1162620.24, "close_time": 1743623999999, "quote_volume": 12135929.48265, "trades": 27038, "taker_buy_base": 591970.083, "taker_buy_quote": 6177377.15221 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 10.45, "high": 10.67, "low": 8.97, "close": 9.16, "volume": 7458329.334, "close_time": 1743638399999, "quote_volume": 72666723.70679, "trades": 193819, "taker_buy_base": 3409383.228, "taker_buy_quote": 33125827.483 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 9.17, "high": 9.39, "low": 9.13, "close": 9.33, "volume": 1530358.513, "close_time": 1743652799999, "quote_volume": 14233664.82184, "trades": 45123, "taker_buy_base": 768505.741, "taker_buy_quote": 7151117.89911 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 9.33, "high": 9.47, "low": 9.21, "close": 9.26, "volume": 1258688.624, "close_time": 1743667199999, "quote_volume": 11765316.73912, "trades": 32876, "taker_buy_base": 633661.1, "taker_buy_quote": 5927632.23609 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 9.27, "high": 9.36, "low": 8.84, "close": 8.98, "volume": 2494643.478, "close_time": 1743681599999, "quote_volume": 22642095.68875, "trades": 56848, "taker_buy_base": 1119624.067, "taker_buy_quote": 10174748.24915 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 8.98, "high": 9.04, "low": 8.74, "close": 9.0, "volume": 3293129.932, "close_time": 1743695999999, "quote_volume": 29310116.24924, "trades": 81299, "taker_buy_base": 1770738.085, "taker_buy_quote": 15772550.56802 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 9.0, "high": 9.14, "low": 8.96, "close": 9.03, "volume": 1028448.978, "close_time": 1743710399999, "quote_volume": 9296553.14349, "trades": 31164, "taker_buy_base": 570108.403, "taker_buy_quote": 5154661.88953 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 9.03, "high": 9.5, "low": 9.01, "close": 9.47, "volume": 1170954.164, "close_time": 1743724799999, "quote_volume": 10851485.02973, "trades": 28803, "taker_buy_base": 665013.195, "taker_buy_quote": 6169582.75569 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 9.48, "high": 9.57, "low": 9.32, "close": 9.4, "volume": 1322057.262, "close_time": 1743739199999, "quote_volume": 12496424.7536, "trades": 34667, "taker_buy_base": 658642.858, "taker_buy_quote": 6227930.0053 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 9.4, "high": 9.56, "low": 9.34, "close": 9.54, "volume": 767983.084, "close_time": 1743753599999, "quote_volume": 7258747.13838, "trades": 24623, "taker_buy_base": 407187.909, "taker_buy_quote": 3848964.52104 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 9.55, "high": 9.64, "low": 9.11, "close": 9.26, "volume": 1735674.991, "close_time": 1743767999999, "quote_volume": 16231110.60122, "trades": 51570, "taker_buy_base": 740327.286, "taker_buy_quote": 6933682.03382 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 9.27, "high": 9.41, "low": 9.2, "close": 9.31, "volume": 2180513.114, "close_time": 1743782399999, "quote_volume": 20295701.40559, "trades": 73846, "taker_buy_base": 1175747.015, "taker_buy_quote": 10946216.72164 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 9.32, "high": 9.47, "low": 9.27, "close": 9.36, "volume": 1057927.079, "close_time": 1743796799999, "quote_volume": 9906649.52104, "trades": 35902, "taker_buy_base": 539262.541, "taker_buy_quote": 5052251.11287 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 9.35, "high": 9.41, "low": 9.31, "close": 9.35, "volume": 450556.441, "close_time": 1743811199999, "quote_volume": 4218161.68714, "trades": 11847, "taker_buy_base": 196044.775, "taker_buy_quote": 1835465.80188 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 9.36, "high": 9.46, "low": 9.32, "close": 9.35, "volume": 470145.574, "close_time": 1743825599999, "quote_volume": 4410926.07814, "trades": 13343, "taker_buy_base": 235345.786, "taker_buy_quote": 2208869.09414 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 9.35, "high": 9.41, "low": 9.24, "close": 9.32, "volume": 349316.09, "close_time": 1743839999999, "quote_volume": 3251312.45117, "trades": 9561, "taker_buy_base": 128281.198, "taker_buy_quote": 1195418.55124 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 9.33, "high": 9.38, "low": 9.28, "close": 9.29, "volume": 323737.485, "close_time": 1743854399999, "quote_volume": 3020320.90588, "trades": 9169, "taker_buy_base": 167705.415, "taker_buy_quote": 1565140.19206 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 9.3, "high": 9.31, "low": 9.12, "close": 9.16, "volume": 637413.095, "close_time": 1743868799999, "quote_volume": 5870666.87918, "trades": 17664, "taker_buy_base": 322968.391, "taker_buy_quote": 2975657.43712 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 9.16, "high": 9.22, "low": 9.06, "close": 9.1, "volume": 391475.873, "close_time": 1743883199999, "quote_volume": 3586927.39853, "trades": 10525, "taker_buy_base": 190196.456, "taker_buy_quote": 1744159.69736 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 9.1, "high": 9.24, "low": 9.08, "close": 9.23, "volume": 217331.609, "close_time": 1743897599999, "quote_volume": 1987373.14303, "trades": 7883, "taker_buy_base": 107439.149, "taker_buy_quote": 983101.91179 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 9.23, "high": 9.27, "low": 9.1, "close": 9.15, "volume": 428673.791, "close_time": 1743911999999, "quote_volume": 3946648.92962, "trades": 9694, "taker_buy_base": 194208.721, "taker_buy_quote": 1789687.01631 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 9.14, "high": 9.15, "low": 8.97, "close": 9.01, "volume": 320770.503, "close_time": 1743926399999, "quote_volume": 2907744.32903, "trades": 9965, "taker_buy_base": 130284.13, "taker_buy_quote": 1181596.65416 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 9.01, "high": 9.09, "low": 8.94, "close": 8.98, "volume": 393685.741, "close_time": 1743940799999, "quote_volume": 3543902.91234, "trades": 13495, "taker_buy_base": 200372.513, "taker_buy_quote": 1805095.268 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 8.97, "high": 9.0, "low": 8.58, "close": 8.83, "volume": 1551684.518, "close_time": 1743955199999, "quote_volume": 13630758.07992, "trades": 38885, "taker_buy_base": 747368.082, "taker_buy_quote": 6564426.38156 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 8.83, "high": 8.85, "low": 7.96, "close": 8.18, "volume": 5732174.445, "close_time": 1743969599999, "quote_volume": 47594506.83032, "trades": 106693, "taker_buy_base": 2976484.578, "taker_buy_quote": 24675329.68586 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 8.17, "high": 8.23, "low": 7.72, "close": 7.93, "volume": 3155435.524, "close_time": 1743983999999, "quote_volume": 25225365.39358, "trades": 83123, "taker_buy_base": 1532802.712, "taker_buy_quote": 12268173.81174 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 7.94, "high": 8.07, "low": 7.6, "close": 7.7, "volume": 1758983.077, "close_time": 1743998399999, "quote_volume": 13832694.88416, "trades": 56685, "taker_buy_base": 860454.242, "taker_buy_quote": 6766222.10718 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 7.7, "high": 7.83, "low": 7.14, "close": 7.36, "volume": 4792781.52, "close_time": 1744012799999, "quote_volume": 35644057.65075, "trades": 123575, "taker_buy_base": 2267152.582, "taker_buy_quote": 16871122.92546 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 7.36, "high": 7.76, "low": 7.33, "close": 7.61, "volume": 2102328.318, "close_time": 1744027199999, "quote_volume": 15995443.64122, "trades": 66900, "taker_buy_base": 1093502.671, "taker_buy_quote": 8323535.85288 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 7.62, "high": 8.28, "low": 7.56, "close": 7.87, "volume": 8183643.332, "close_time": 1744041599999, "quote_volume": 64747886.08059, "trades": 220688, "taker_buy_base": 4414158.05, "taker_buy_quote": 34944516.49846 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 7.86, "high": 7.94, "low": 7.69, "close": 7.8, "volume": 1380687.46, "close_time": 1744055999999, "quote_volume": 10802204.34562, "trades": 55049, "taker_buy_base": 702041.866, "taker_buy_quote": 5495204.13104 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 7.81, "high": 7.99, "low": 7.8, "close": 7.83, "volume": 653880.323, "close_time": 1744070399999, "quote_volume": 5175904.01485, "trades": 18739, "taker_buy_base": 345779.485, "taker_buy_quote": 2737585.03115 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 7.83, "high": 8.06, "low": 7.72, "close": 7.88, "volume": 1331218.994, "close_time": 1744084799999, "quote_volume": 10532553.3887, "trades": 33643, "taker_buy_base": 701627.606, "taker_buy_quote": 5553129.00066 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 7.87, "high": 7.93, "low": 7.71, "close": 7.77, "volume": 982380.052, "close_time": 1744099199999, "quote_volume": 7673530.25669, "trades": 24577, "taker_buy_base": 455442.916, "taker_buy_quote": 3557294.38659 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 7.76, "high": 7.99, "low": 7.67, "close": 7.97, "volume": 1046746.713, "close_time": 1744113599999, "quote_volume": 8194506.45021, "trades": 27627, "taker_buy_base": 563276.302, "taker_buy_quote": 4411990.62923 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 7.97, "high": 8.04, "low": 7.73, "close": 7.8, "volume": 2040031.444, "close_time": 1744127999999, "quote_volume": 16105798.88801, "trades": 55716, "taker_buy_base": 969442.73, "taker_buy_quote": 7658203.30284 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 7.79, "high": 7.8, "low": 7.45, "close": 7.52, "volume": 2805942.138, "close_time": 1744142399999, "quote_volume": 21354427.64641, "trades": 69688, "taker_buy_base": 1404096.252, "taker_buy_quote": 10675204.76223 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 7.51, "high": 7.61, "low": 7.44, "close": 7.57, "volume": 1179710.465, "close_time": 1744156799999, "quote_volume": 8881893.88638, "trades": 30409, "taker_buy_base": 621175.478, "taker_buy_quote": 4676754.78249 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 7.58, "high": 7.62, "low": 7.22, "close": 7.34, "volume": 2475601.601, "close_time": 1744171199999, "quote_volume": 18374456.24783, "trades": 70068, "taker_buy_base": 1217112.235, "taker_buy_quote": 9032422.60509 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 7.35, "high": 7.68, "low": 7.33, "close": 7.66, "volume": 1724423.648, "close_time": 1744185599999, "quote_volume": 12969041.05377, "trades": 46671, "taker_buy_base": 962287.344, "taker_buy_quote": 7236784.53838 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 7.66, "high": 7.71, "low": 7.41, "close": 7.47, "volume": 1600642.059, "close_time": 1744199999999, "quote_volume": 12147151.41991, "trades": 43036, "taker_buy_base": 767798.228, "taker_buy_quote": 5826498.78621 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 7.48, "high": 7.7, "low": 7.4, "close": 7.62, "volume": 2258340.373, "close_time": 1744214399999, "quote_volume": 17133047.76432, "trades": 58714, "taker_buy_base": 1163979.214, "taker_buy_quote": 8836771.49012 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 7.62, "high": 8.32, "low": 7.61, "close": 8.18, "volume": 7003667.16, "close_time": 1744228799999, "quote_volume": 56485160.2968, "trades": 135478, "taker_buy_base": 3745832.281, "taker_buy_quote": 30219287.98407 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 8.18, "high": 8.39, "low": 8.15, "close": 8.17, "volume": 1645723.824, "close_time": 1744243199999, "quote_volume": 13597538.40699, "trades": 31573, "taker_buy_base": 927520.295, "taker_buy_quote": 7665993.1233 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 8.17, "high": 8.23, "low": 7.91, "close": 7.99, "volume": 1780569.76, "close_time": 1744257599999, "quote_volume": 14378834.18929, "trades": 30835, "taker_buy_base": 761724.747, "taker_buy_quote": 6159995.04973 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 8.0, "high": 8.11, "low": 7.94, "close": 7.99, "volume": 1065388.429, "close_time": 1744271999999, "quote_volume": 8553673.35305, "trades": 23293, "taker_buy_base": 543117.273, "taker_buy_quote": 4362213.59593 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 8.0, "high": 8.03, "low": 7.89, "close": 7.98, "volume": 824359.879, "close_time": 1744286399999, "quote_volume": 6581621.58178, "trades": 22940, "taker_buy_base": 420023.297, "taker_buy_quote": 3354485.6914 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 7.98, "high": 8.16, "low": 7.66, "close": 7.73, "volume": 2557424.687, "close_time": 1744300799999, "quote_volume": 20309563.92346, "trades": 60882, "taker_buy_base": 1310575.774, "taker_buy_quote": 10414989.47463 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 7.72, "high": 7.9, "low": 7.68, "close": 7.83, "volume": 1656302.268, "close_time": 1744315199999, "quote_volume": 12929947.76697, "trades": 41804, "taker_buy_base": 938613.033, "taker_buy_quote": 7330612.41048 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 7.84, "high": 7.93, "low": 7.83, "close": 7.92, "volume": 602070.978, "close_time": 1744329599999, "quote_volume": 4751669.47151, "trades": 14064, "taker_buy_base": 294368.478, "taker_buy_quote": 2324010.41112 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 7.92, "high": 8.09, "low": 7.88, "close": 8.04, "volume": 858600.704, "close_time": 1744343999999, "quote_volume": 6860649.25684, "trades": 20515, "taker_buy_base": 440869.006, "taker_buy_quote": 3525396.15139 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 8.04, "high": 8.09, "low": 7.98, "close": 8.0, "volume": 535576.394, "close_time": 1744358399999, "quote_volume": 4302413.95328, "trades": 13151, "taker_buy_base": 260204.623, "taker_buy_quote": 2091265.38681 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 8.01, "high": 8.15, "low": 7.96, "close": 8.01, "volume": 905688.22, "close_time": 1744372799999, "quote_volume": 7285015.15178, "trades": 22598, "taker_buy_base": 437995.387, "taker_buy_quote": 3525979.61283 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 8.01, "high": 8.19, "low": 7.93, "close": 8.01, "volume": 2838708.653, "close_time": 1744387199999, "quote_volume": 22793450.65698, "trades": 51960, "taker_buy_base": 1534794.701, "taker_buy_quote": 12338984.26475 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 8.01, "high": 8.15, "low": 7.97, "close": 8.12, "volume": 1275964.317, "close_time": 1744401599999, "quote_volume": 10325074.28261, "trades": 26052, "taker_buy_base": 727966.647, "taker_buy_quote": 5891342.51873 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 8.12, "high": 8.2, "low": 8.01, "close": 8.05, "volume": 559836.609, "close_time": 1744415999999, "quote_volume": 4543444.49546, "trades": 13602, "taker_buy_base": 295389.795, "taker_buy_quote": 2398981.92136 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 8.06, "high": 8.1, "low": 7.97, "close": 8.0, "volume": 697322.679, "close_time": 1744430399999, "quote_volume": 5604408.1539, "trades": 16896, "taker_buy_base": 349391.123, "taker_buy_quote": 2809492.32254 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 8.0, "high": 8.18, "low": 7.94, "close": 8.16, "volume": 751110.454, "close_time": 1744444799999, "quote_volume": 6060687.55312, "trades": 17060, "taker_buy_base": 398797.424, "taker_buy_quote": 3221758.20407 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 8.16, "high": 8.26, "low": 8.14, "close": 8.21, "volume": 1105622.517, "close_time": 1744459199999, "quote_volume": 9068417.1035, "trades": 23894, "taker_buy_base": 598681.428, "taker_buy_quote": 4912331.05669 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 8.21, "high": 8.57, "low": 8.19, "close": 8.48, "volume": 2240690.252, "close_time": 1744473599999, "quote_volume": 18796351.31779, "trades": 49721, "taker_buy_base": 1237010.142, "taker_buy_quote": 10371984.27507 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 8.48, "high": 8.53, "low": 8.41, "close": 8.45, "volume": 805310.325, "close_time": 1744487999999, "quote_volume": 6822715.65952, "trades": 22987, "taker_buy_base": 376471.453, "taker_buy_quote": 3191241.71595 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 8.45, "high": 8.79, "low": 8.44, "close": 8.69, "volume": 1412597.047, "close_time": 1744502399999, "quote_volume": 12174402.20357, "trades": 33361, "taker_buy_base": 802418.553, "taker_buy_quote": 6914866.70602 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 8.7, "high": 8.78, "low": 8.57, "close": 8.71, "volume": 1343051.692, "close_time": 1744516799999, "quote_volume": 11665180.89953, "trades": 36235, "taker_buy_base": 668927.933, "taker_buy_quote": 5815509.21793 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 8.71, "high": 8.73, "low": 8.5, "close": 8.51, "volume": 934631.682, "close_time": 1744531199999, "quote_volume": 8035322.60129, "trades": 21452, "taker_buy_base": 413447.929, "taker_buy_quote": 3558994.27613 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 8.51, "high": 8.74, "low": 8.44, "close": 8.66, "volume": 1125441.002, "close_time": 1744545599999, "quote_volume": 9684646.69547, "trades": 27900, "taker_buy_base": 603151.509, "taker_buy_quote": 5194766.91625 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 8.65, "high": 8.75, "low": 8.39, "close": 8.49, "volume": 1390897.29, "close_time": 1744559999999, "quote_volume": 11867450.89898, "trades": 37455, "taker_buy_base": 590340.895, "taker_buy_quote": 5044940.18574 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 8.48, "high": 8.7, "low": 8.28, "close": 8.38, "volume": 1958989.103, "close_time": 1744574399999, "quote_volume": 16656384.88052, "trades": 53342, "taker_buy_base": 945013.289, "taker_buy_quote": 8045723.88214 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 8.39, "high": 8.5, "low": 8.05, "close": 8.26, "volume": 1934358.435, "close_time": 1744588799999, "quote_volume": 15949588.39799, "trades": 46299, "taker_buy_base": 936551.993, "taker_buy_quote": 7721313.41494 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 8.26, "high": 8.5, "low": 8.22, "close": 8.3, "volume": 1336582.895, "close_time": 1744603199999, "quote_volume": 11128969.97409, "trades": 41479, "taker_buy_base": 699053.407, "taker_buy_quote": 5820969.0493 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 8.29, "high": 8.48, "low": 8.27, "close": 8.38, "volume": 1024800.022, "close_time": 1744617599999, "quote_volume": 8573708.40032, "trades": 26624, "taker_buy_base": 550283.924, "taker_buy_quote": 4602562.99311 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 8.37, "high": 8.48, "low": 8.23, "close": 8.42, "volume": 1177629.293, "close_time": 1744631999999, "quote_volume": 9863242.65355, "trades": 28896, "taker_buy_base": 625773.981, "taker_buy_quote": 5246328.14333 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 8.43, "high": 8.51, "low": 7.94, "close": 8.02, "volume": 2688794.842, "close_time": 1744646399999, "quote_volume": 22171526.19195, "trades": 59164, "taker_buy_base": 1310808.157, "taker_buy_quote": 10809744.54878 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 8.01, "high": 8.07, "low": 7.95, "close": 8.0, "volume": 1633893.911, "close_time": 1744660799999, "quote_volume": 13088520.41844, "trades": 42640, "taker_buy_base": 766077.36, "taker_buy_quote": 6139753.99167 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 8.0, "high": 8.04, "low": 7.81, "close": 7.88, "volume": 1237794.181, "close_time": 1744675199999, "quote_volume": 9819288.01896, "trades": 26224, "taker_buy_base": 601943.63, "taker_buy_quote": 4776854.59575 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 7.88, "high": 8.23, "low": 7.81, "close": 8.2, "volume": 1401420.717, "close_time": 1744689599999, "quote_volume": 11203155.07356, "trades": 31733, "taker_buy_base": 835490.11, "taker_buy_quote": 6691012.34921 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 8.2, "high": 8.22, "low": 8.02, "close": 8.05, "volume": 912293.078, "close_time": 1744703999999, "quote_volume": 7374474.14411, "trades": 24531, "taker_buy_base": 457434.121, "taker_buy_quote": 3697282.60723 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 8.05, "high": 8.06, "low": 7.87, "close": 7.95, "volume": 925410.131, "close_time": 1744718399999, "quote_volume": 7387082.98468, "trades": 20515, "taker_buy_base": 383135.515, "taker_buy_quote": 3059236.91809 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 7.95, "high": 8.04, "low": 7.77, "close": 7.85, "volume": 1881851.022, "close_time": 1744732799999, "quote_volume": 14845006.4979, "trades": 45269, "taker_buy_base": 946281.898, "taker_buy_quote": 7467999.21609 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 7.85, "high": 7.98, "low": 7.81, "close": 7.83, "volume": 1679260.867, "close_time": 1744747199999, "quote_volume": 13236522.34862, "trades": 41430, "taker_buy_base": 873175.359, "taker_buy_quote": 6885821.15922 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 7.83, "high": 7.92, "low": 7.79, "close": 7.82, "volume": 622655.853, "close_time": 1744761599999, "quote_volume": 4884403.23591, "trades": 17879, "taker_buy_base": 316411.005, "taker_buy_quote": 2482162.65143 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 7.83, "high": 7.97, "low": 7.74, "close": 7.93, "volume": 839807.89, "close_time": 1744775999999, "quote_volume": 6613146.93318, "trades": 26025, "taker_buy_base": 428373.566, "taker_buy_quote": 3374281.70542 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 7.92, "high": 7.97, "low": 7.82, "close": 7.9, "volume": 1215370.153, "close_time": 1744790399999, "quote_volume": 9597139.70303, "trades": 25021, "taker_buy_base": 596197.505, "taker_buy_quote": 4710168.5329 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 7.9, "high": 8.1, "low": 7.82, "close": 7.99, "volume": 1515687.888, "close_time": 1744804799999, "quote_volume": 12096393.07807, "trades": 36914, "taker_buy_base": 820780.055, "taker_buy_quote": 6554292.11404 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 7.99, "high": 8.1, "low": 7.85, "close": 8.02, "volume": 1484263.378, "close_time": 1744819199999, "quote_volume": 11861945.07611, "trades": 40103, "taker_buy_base": 767714.681, "taker_buy_quote": 6136008.00826 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 8.03, "high": 8.05, "low": 7.57, "close": 7.85, "volume": 3243631.746, "close_time": 1744833599999, "quote_volume": 25286731.9465, "trades": 76422, "taker_buy_base": 1632895.293, "taker_buy_quote": 12730116.90591 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 7.85, "high": 7.93, "low": 7.67, "close": 7.72, "volume": 1066589.421, "close_time": 1744847999999, "quote_volume": 8317637.25521, "trades": 27413, "taker_buy_base": 551548.143, "taker_buy_quote": 4303285.04882 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 7.72, "high": 7.78, "low": 7.66, "close": 7.74, "volume": 702597.508, "close_time": 1744862399999, "quote_volume": 5423284.59595, "trades": 21416, "taker_buy_base": 348852.024, "taker_buy_quote": 2693653.72066 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 7.74, "high": 7.89, "low": 7.71, "close": 7.83, "volume": 728209.275, "close_time": 1744876799999, "quote_volume": 5701580.26602, "trades": 19617, "taker_buy_base": 347863.216, "taker_buy_quote": 2723847.60005 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 7.84, "high": 7.85, "low": 7.67, "close": 7.68, "volume": 772493.256, "close_time": 1744891199999, "quote_volume": 5984307.61309, "trades": 19576, "taker_buy_base": 335757.65, "taker_buy_quote": 2602205.20562 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 7.68, "high": 7.74, "low": 7.39, "close": 7.67, "volume": 2835118.072, "close_time": 1744905599999, "quote_volume": 21463178.63657, "trades": 67403, "taker_buy_base": 1462838.742, "taker_buy_quote": 11075487.62796 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 7.66, "high": 7.75, "low": 7.43, "close": 7.49, "volume": 2548916.861, "close_time": 1744919999999, "quote_volume": 19412384.26948, "trades": 56257, "taker_buy_base": 1271040.336, "taker_buy_quote": 9680674.05379 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 7.49, "high": 7.57, "low": 7.42, "close": 7.56, "volume": 1166843.279, "close_time": 1744934399999, "quote_volume": 8754904.83507, "trades": 24655, "taker_buy_base": 573426.024, "taker_buy_quote": 4303451.15516 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 7.57, "high": 7.6, "low": 7.47, "close": 7.54, "volume": 726132.224, "close_time": 1744948799999, "quote_volume": 5470794.70084, "trades": 22538, "taker_buy_base": 379516.269, "taker_buy_quote": 2860408.86896 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 7.55, "high": 7.57, "low": 7.48, "close": 7.57, "volume": 705784.539, "close_time": 1744963199999, "quote_volume": 5307900.5795, "trades": 18781, "taker_buy_base": 341696.204, "taker_buy_quote": 2571030.38551 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 7.57, "high": 7.7, "low": 7.55, "close": 7.67, "volume": 822384.501, "close_time": 1744977599999, "quote_volume": 6277922.80006, "trades": 20975, "taker_buy_base": 462168.61, "taker_buy_quote": 3528911.19215 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 7.66, "high": 7.87, "low": 7.62, "close": 7.65, "volume": 1548067.557, "close_time": 1744991999999, "quote_volume": 11976123.71832, "trades": 36462, "taker_buy_base": 861525.549, "taker_buy_quote": 6666453.78475 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 7.65, "high": 7.72, "low": 7.64, "close": 7.67, "volume": 703042.644, "close_time": 1745006399999, "quote_volume": 5397529.56465, "trades": 18606, "taker_buy_base": 366469.524, "taker_buy_quote": 2814366.25818 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 7.67, "high": 7.82, "low": 7.65, "close": 7.79, "volume": 639975.015, "close_time": 1745020799999, "quote_volume": 4943348.16973, "trades": 14461, "taker_buy_base": 388890.711, "taker_buy_quote": 3006505.3003 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 7.79, "high": 8.35, "low": 7.75, "close": 8.3, "volume": 2004748.955, "close_time": 1745035199999, "quote_volume": 16030060.50934, "trades": 44453, "taker_buy_base": 1149688.868, "taker_buy_quote": 9191131.97646 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 8.3, "high": 8.71, "low": 8.08, "close": 8.36, "volume": 6224440.842, "close_time": 1745049599999, "quote_volume": 52040247.18277, "trades": 129678, "taker_buy_base": 3443983.667, "taker_buy_quote": 28809518.44777 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 8.36, "high": 8.68, "low": 8.27, "close": 8.37, "volume": 3286669.971, "close_time": 1745063999999, "quote_volume": 27900409.67099, "trades": 81483, "taker_buy_base": 1758269.098, "taker_buy_quote": 14936299.3344 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 8.37, "high": 8.44, "low": 8.24, "close": 8.33, "volume": 1460460.324, "close_time": 1745078399999, "quote_volume": 12200402.29011, "trades": 37874, "taker_buy_base": 702485.581, "taker_buy_quote": 5871752.51691 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 8.33, "high": 8.42, "low": 8.22, "close": 8.34, "volume": 1247179.016, "close_time": 1745092799999, "quote_volume": 10375276.02851, "trades": 34368, "taker_buy_base": 644040.851, "taker_buy_quote": 5361565.52899 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 8.33, "high": 8.47, "low": 8.31, "close": 8.41, "volume": 708244.578, "close_time": 1745107199999, "quote_volume": 5944722.81434, "trades": 19814, "taker_buy_base": 402344.129, "taker_buy_quote": 3378352.48893 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 8.41, "high": 8.63, "low": 8.36, "close": 8.39, "volume": 1496979.487, "close_time": 1745121599999, "quote_volume": 12709974.96928, "trades": 37975, "taker_buy_base": 818670.418, "taker_buy_quote": 6956600.20657 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 8.39, "high": 8.43, "low": 8.19, "close": 8.24, "volume": 1397387.086, "close_time": 1745135999999, "quote_volume": 11621339.37464, "trades": 33419, "taker_buy_base": 585635.201, "taker_buy_quote": 4872485.68946 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 8.25, "high": 8.25, "low": 8.03, "close": 8.07, "volume": 1493203.949, "close_time": 1745150399999, "quote_volume": 12160214.27593, "trades": 33172, "taker_buy_base": 713541.681, "taker_buy_quote": 5815412.44591 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 8.08, "high": 8.19, "low": 8.02, "close": 8.06, "volume": 921123.139, "close_time": 1745164799999, "quote_volume": 7482709.89068, "trades": 21482, "taker_buy_base": 494878.436, "taker_buy_quote": 4024915.40303 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 8.06, "high": 8.16, "low": 8.03, "close": 8.15, "volume": 568525.191, "close_time": 1745179199999, "quote_volume": 4609849.32314, "trades": 15853, "taker_buy_base": 321168.658, "taker_buy_quote": 2605338.96944 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 8.15, "high": 8.21, "low": 8.08, "close": 8.18, "volume": 686067.81, "close_time": 1745193599999, "quote_volume": 5593224.85323, "trades": 18931, "taker_buy_base": 367586.163, "taker_buy_quote": 2998308.39909 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 8.18, "high": 8.39, "low": 8.16, "close": 8.3, "volume": 1514342.755, "close_time": 1745207999999, "quote_volume": 12571251.39524, "trades": 40899, "taker_buy_base": 806700.391, "taker_buy_quote": 6696435.36205 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 8.29, "high": 8.42, "low": 8.27, "close": 8.33, "volume": 926043.066, "close_time": 1745222399999, "quote_volume": 7730534.08963, "trades": 26244, "taker_buy_base": 478342.006, "taker_buy_quote": 3994478.08835 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 8.33, "high": 8.39, "low": 8.18, "close": 8.3, "volume": 1224244.229, "close_time": 1745236799999, "quote_volume": 10138565.58547, "trades": 30566, "taker_buy_base": 591487.367, "taker_buy_quote": 4900999.14402 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 8.29, "high": 8.51, "low": 8.25, "close": 8.39, "volume": 1428596.692, "close_time": 1745251199999, "quote_volume": 11966164.00259, "trades": 52409, "taker_buy_base": 773913.88, "taker_buy_quote": 6483991.62326 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 8.39, "high": 8.42, "low": 8.14, "close": 8.27, "volume": 930182.188, "close_time": 1745265599999, "quote_volume": 7664629.02605, "trades": 40280, "taker_buy_base": 420001.895, "taker_buy_quote": 3462932.34541 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 8.26, "high": 8.35, "low": 8.23, "close": 8.31, "volume": 414499.022, "close_time": 1745279999999, "quote_volume": 3441226.78538, "trades": 15333, "taker_buy_base": 236120.206, "taker_buy_quote": 1961559.72748 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 8.32, "high": 8.44, "low": 8.14, "close": 8.37, "volume": 1166450.145, "close_time": 1745294399999, "quote_volume": 9706403.89012, "trades": 46493, "taker_buy_base": 553576.876, "taker_buy_quote": 4604815.98679 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 8.37, "high": 8.48, "low": 8.22, "close": 8.46, "volume": 1392172.874, "close_time": 1745308799999, "quote_volume": 11613961.24068, "trades": 32980, "taker_buy_base": 823313.401, "taker_buy_quote": 6872906.09566 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 8.46, "high": 8.59, "low": 8.42, "close": 8.54, "volume": 1660177.761, "close_time": 1745323199999, "quote_volume": 14122392.51234, "trades": 42078, "taker_buy_base": 927157.479, "taker_buy_quote": 7890902.06289 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 8.54, "high": 9.16, "low": 8.49, "close": 8.94, "volume": 6210638.745, "close_time": 1745337599999, "quote_volume": 54848880.59952, "trades": 127569, "taker_buy_base": 3070101.802, "taker_buy_quote": 27105192.2545 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 8.95, "high": 9.04, "low": 8.81, "close": 8.84, "volume": 2324762.26, "close_time": 1745351999999, "quote_volume": 20721521.62673, "trades": 58531, "taker_buy_base": 1228860.026, "taker_buy_quote": 10962582.94207 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 8.84, "high": 9.27, "low": 8.83, "close": 9.23, "volume": 2154958.193, "close_time": 1745366399999, "quote_volume": 19608833.20709, "trades": 64758, "taker_buy_base": 1233586.365, "taker_buy_quote": 11225949.05957 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 9.23, "high": 9.47, "low": 9.13, "close": 9.47, "volume": 2892391.016, "close_time": 1745380799999, "quote_volume": 26790010.70711, "trades": 76189, "taker_buy_base": 1459520.187, "taker_buy_quote": 13533431.22101 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 9.47, "high": 9.55, "low": 9.28, "close": 9.37, "volume": 2499209.759, "close_time": 1745395199999, "quote_volume": 23542177.37545, "trades": 74735, "taker_buy_base": 1263079.182, "taker_buy_quote": 11903799.59735 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 9.37, "high": 9.48, "low": 9.18, "close": 9.33, "volume": 1594181.76, "close_time": 1745409599999, "quote_volume": 14882952.54152, "trades": 54128, "taker_buy_base": 866482.113, "taker_buy_quote": 8094419.49665 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 9.34, "high": 10.41, "low": 9.13, "close": 10.13, "volume": 7480107.405, "close_time": 1745423999999, "quote_volume": 71684719.89934, "trades": 242143, "taker_buy_base": 3853218.977, "taker_buy_quote": 36956132.97458 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 10.14, "high": 16.17, "low": 9.97, "close": 13.19, "volume": 47924219.926, "close_time": 1745438399999, "quote_volume": 630931927.50862, "trades": 2563509, "taker_buy_base": 24458853.101, "taker_buy_quote": 321472460.94517 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 13.18, "high": 14.95, "low": 13.14, "close": 13.29, "volume": 12300558.869, "close_time": 1745452799999, "quote_volume": 171906610.31216, "trades": 633292, "taker_buy_base": 6380980.724, "taker_buy_quote": 89305790.34974 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 13.29, "high": 13.6, "low": 11.7, "close": 11.89, "volume": 9892719.276, "close_time": 1745467199999, "quote_volume": 125721335.20067, "trades": 486502, "taker_buy_base": 4478802.652, "taker_buy_quote": 57008807.83465 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 11.9, "high": 12.68, "low": 11.78, "close": 12.0, "volume": 6309040.15, "close_time": 1745481599999, "quote_volume": 77037613.67815, "trades": 271786, "taker_buy_base": 3539414.889, "taker_buy_quote": 43244273.86465 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 12.0, "high": 12.63, "low": 11.56, "close": 12.34, "volume": 5521277.115, "close_time": 1745495999999, "quote_volume": 66732725.0739, "trades": 265019, "taker_buy_base": 2902869.14, "taker_buy_quote": 35139218.64167 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 12.33, "high": 12.58, "low": 11.84, "close": 12.29, "volume": 4361779.487, "close_time": 1745510399999, "quote_volume": 53392640.48007, "trades": 237027, "taker_buy_base": 2192707.882, "taker_buy_quote": 26874067.60198 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 12.29, "high": 12.55, "low": 11.76, "close": 12.0, "volume": 3327096.451, "close_time": 1745524799999, "quote_volume": 40171445.66268, "trades": 174503, "taker_buy_base": 1561391.311, "taker_buy_quote": 18890342.14555 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 12.0, "high": 12.3, "low": 11.66, "close": 12.21, "volume": 2234779.247, "close_time": 1745539199999, "quote_volume": 26865960.92804, "trades": 96360, "taker_buy_base": 1071853.737, "taker_buy_quote": 12893480.36602 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 12.22, "high": 12.38, "low": 11.79, "close": 12.02, "volume": 2564402.992, "close_time": 1745553599999, "quote_volume": 30981998.39224, "trades": 123637, "taker_buy_base": 1199490.073, "taker_buy_quote": 14497293.53233 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 12.01, "high": 13.31, "low": 11.89, "close": 13.16, "volume": 6336536.601, "close_time": 1745567999999, "quote_volume": 80501074.59305, "trades": 239559, "taker_buy_base": 3587990.706, "taker_buy_quote": 45578193.96895 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 13.15, "high": 13.57, "low": 12.61, "close": 13.35, "volume": 6848740.38, "close_time": 1745582399999, "quote_volume": 89775258.92068, "trades": 255088, "taker_buy_base": 3656363.609, "taker_buy_quote": 47988494.54014 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 13.35, "high": 14.43, "low": 12.95, "close": 13.9, "volume": 7627015.926, "close_time": 1745596799999, "quote_volume": 103970334.20001, "trades": 359283, "taker_buy_base": 3864736.098, "taker_buy_quote": 52737181.75963 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 13.9, "high": 13.99, "low": 13.18, "close": 13.64, "volume": 4447487.779, "close_time": 1745611199999, "quote_volume": 59941527.18158, "trades": 196774, "taker_buy_base": 2283359.833, "taker_buy_quote": 30772976.39937 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 13.64, "high": 13.69, "low": 12.94, "close": 13.34, "volume": 1565190.06, "close_time": 1745625599999, "quote_volume": 20888675.0413, "trades": 96202, "taker_buy_base": 779794.831, "taker_buy_quote": 10413252.34721 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 13.34, "high": 14.45, "low": 13.22, "close": 14.14, "volume": 3425086.506, "close_time": 1745639999999, "quote_volume": 47597094.70322, "trades": 217757, "taker_buy_base": 1890901.726, "taker_buy_quote": 26261131.23649 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 14.14, "high": 15.34, "low": 14.02, "close": 15.16, "volume": 6414573.788, "close_time": 1745654399999, "quote_volume": 94817433.87435, "trades": 365899, "taker_buy_base": 3409809.061, "taker_buy_quote": 50447665.65921 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 15.16, "high": 16.44, "low": 14.88, "close": 15.12, "volume": 9913626.644, "close_time": 1745668799999, "quote_volume": 155531780.78857, "trades": 672016, "taker_buy_base": 4887198.828, "taker_buy_quote": 76780410.41249 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 15.11, "high": 15.55, "low": 14.63, "close": 15.44, "volume": 4976274.361, "close_time": 1745683199999, "quote_volume": 75348931.7653, "trades": 357142, "taker_buy_base": 2490503.142, "taker_buy_quote": 37760815.18478 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 15.43, "high": 15.85, "low": 15.14, "close": 15.54, "volume": 3177749.831, "close_time": 1745697599999, "quote_volume": 49240700.2933, "trades": 235034, "taker_buy_base": 1640142.596, "taker_buy_quote": 25425618.99187 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 15.54, "high": 15.84, "low": 15.14, "close": 15.61, "volume": 2110459.233, "close_time": 1745711999999, "quote_volume": 32890781.88777, "trades": 155031, "taker_buy_base": 1246379.594, "taker_buy_quote": 19445672.04341 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 15.62, "high": 15.79, "low": 14.81, "close": 15.58, "volume": 3814622.774, "close_time": 1745726399999, "quote_volume": 58082523.87912, "trades": 274852, "taker_buy_base": 1984331.973, "taker_buy_quote": 30228740.6053 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 15.58, "high": 15.59, "low": 14.33, "close": 14.63, "volume": 4107184.615, "close_time": 1745740799999, "quote_volume": 61130916.44155, "trades": 222126, "taker_buy_base": 1941471.99, "taker_buy_quote": 28921376.37873 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 14.64, "high": 15.06, "low": 14.56, "close": 14.75, "volume": 2254308.729, "close_time": 1745755199999, "quote_volume": 33411723.06051, "trades": 116181, "taker_buy_base": 1022519.213, "taker_buy_quote": 15154539.35635 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 14.75, "high": 15.23, "low": 14.24, "close": 14.94, "volume": 3515765.703, "close_time": 1745769599999, "quote_volume": 51844294.74894, "trades": 210105, "taker_buy_base": 1896952.552, "taker_buy_quote": 28008072.62492 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 14.94, "high": 15.14, "low": 14.68, "close": 15.01, "volume": 1523069.612, "close_time": 1745783999999, "quote_volume": 22664821.94839, "trades": 109931, "taker_buy_base": 801716.016, "taker_buy_quote": 11943276.47944 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 15.02, "high": 15.21, "low": 14.77, "close": 14.86, "volume": 1316086.593, "close_time": 1745798399999, "quote_volume": 19731016.50427, "trades": 98460, "taker_buy_base": 651643.762, "taker_buy_quote": 9779292.16247 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 14.86, "high": 14.91, "low": 14.12, "close": 14.43, "volume": 2322381.734, "close_time": 1745812799999, "quote_volume": 33547989.17031, "trades": 187409, "taker_buy_base": 1126739.9, "taker_buy_quote": 16287699.08678 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 14.43, "high": 15.64, "low": 14.26, "close": 15.43, "volume": 5418377.328, "close_time": 1745827199999, "quote_volume": 82176130.27156, "trades": 250844, "taker_buy_base": 3229556.852, "taker_buy_quote": 48996969.0369 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 15.42, "high": 15.57, "low": 14.86, "close": 15.03, "volume": 4440322.176, "close_time": 1745841599999, "quote_volume": 67632343.17953, "trades": 212395, "taker_buy_base": 2033060.042, "taker_buy_quote": 31008730.84288 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 15.03, "high": 15.14, "low": 14.41, "close": 14.64, "volume": 4191624.606, "close_time": 1745855999999, "quote_volume": 62104211.23126, "trades": 224467, "taker_buy_base": 1849516.366, "taker_buy_quote": 27411841.60839 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 14.65, "high": 14.76, "low": 14.36, "close": 14.69, "volume": 1301688.523, "close_time": 1745870399999, "quote_volume": 18956972.09135, "trades": 101144, "taker_buy_base": 701685.042, "taker_buy_quote": 10228137.54837 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 14.69, "high": 14.74, "low": 14.43, "close": 14.67, "volume": 815929.6, "close_time": 1745884799999, "quote_volume": 11918756.04427, "trades": 59783, "taker_buy_base": 427760.54, "taker_buy_quote": 6249747.55934 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 14.68, "high": 14.89, "low": 14.13, "close": 14.46, "volume": 2479294.359, "close_time": 1745899199999, "quote_volume": 35761658.69972, "trades": 137784, "taker_buy_base": 1378950.262, "taker_buy_quote": 19900619.51067 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 14.45, "high": 14.46, "low": 13.63, "close": 14.09, "volume": 3197160.92, "close_time": 1745913599999, "quote_volume": 44840696.7853, "trades": 142809, "taker_buy_base": 1592821.711, "taker_buy_quote": 22353409.37141 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 14.08, "high": 14.28, "low": 13.57, "close": 13.81, "volume": 2621039.819, "close_time": 1745927999999, "quote_volume": 36292528.49894, "trades": 117978, "taker_buy_base": 1380299.388, "taker_buy_quote": 19140868.63363 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 13.81, "high": 13.83, "low": 13.3, "close": 13.6, "volume": 2608503.376, "close_time": 1745942399999, "quote_volume": 35338106.49198, "trades": 131624, "taker_buy_base": 1194046.29, "taker_buy_quote": 16198071.79209 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 13.59, "high": 13.9, "low": 13.57, "close": 13.76, "volume": 1368760.968, "close_time": 1745956799999, "quote_volume": 18787494.42885, "trades": 70259, "taker_buy_base": 762773.118, "taker_buy_quote": 10475243.84486 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 13.75, "high": 13.77, "low": 12.69, "close": 12.97, "volume": 3932782.831, "close_time": 1745971199999, "quote_volume": 51478518.64775, "trades": 178195, "taker_buy_base": 1916690.638, "taker_buy_quote": 25060055.47613 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 12.98, "high": 13.28, "low": 12.88, "close": 13.1, "volume": 1915378.782, "close_time": 1745985599999, "quote_volume": 25010756.35892, "trades": 96731, "taker_buy_base": 991349.353, "taker_buy_quote": 12957649.45673 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 13.09, "high": 13.34, "low": 12.97, "close": 13.06, "volume": 1421394.229, "close_time": 1745999999999, "quote_volume": 18681591.36087, "trades": 61711, "taker_buy_base": 860447.594, "taker_buy_quote": 11316041.15591 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 13.06, "high": 13.24, "low": 12.81, "close": 13.05, "volume": 1351385.862, "close_time": 1746014399999, "quote_volume": 17574870.0048, "trades": 62525, "taker_buy_base": 702260.75, "taker_buy_quote": 9131169.95996 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 13.06, "high": 13.15, "low": 12.02, "close": 12.71, "volume": 4687453.491, "close_time": 1746028799999, "quote_volume": 58631192.80608, "trades": 199743, "taker_buy_base": 2175823.851, "taker_buy_quote": 27213015.83215 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 12.72, "high": 13.01, "low": 12.55, "close": 12.9, "volume": 1335414.446, "close_time": 1746043199999, "quote_volume": 17017907.99202, "trades": 83065, "taker_buy_base": 727209.607, "taker_buy_quote": 9270804.0299 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 12.91, "high": 13.49, "low": 12.78, "close": 13.16, "volume": 1604933.977, "close_time": 1746057599999, "quote_volume": 21032061.94326, "trades": 92402, "taker_buy_base": 825446.467, "taker_buy_quote": 10822220.859 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 13.17, "high": 13.39, "low": 12.97, "close": 13.04, "volume": 1912453.431, "close_time": 1746071999999, "quote_volume": 25219178.81909, "trades": 108646, "taker_buy_base": 963105.878, "taker_buy_quote": 12709987.03919 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 13.05, "high": 13.25, "low": 12.94, "close": 13.14, "volume": 1268904.499, "close_time": 1746086399999, "quote_volume": 16648286.23248, "trades": 63536, "taker_buy_base": 612323.232, "taker_buy_quote": 8037435.40975 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 13.14, "high": 13.5, "low": 13.09, "close": 13.28, "volume": 3229542.298, "close_time": 1746100799999, "quote_volume": 42830281.35831, "trades": 91192, "taker_buy_base": 1879911.303, "taker_buy_quote": 24950231.5794 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 13.28, "high": 13.34, "low": 12.73, "close": 12.88, "volume": 2857554.21, "close_time": 1746115199999, "quote_volume": 37127175.34714, "trades": 115195, "taker_buy_base": 1406746.532, "taker_buy_quote": 18288926.06726 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 12.89, "high": 13.07, "low": 12.6, "close": 12.7, "volume": 1619934.183, "close_time": 1746129599999, "quote_volume": 20848271.34956, "trades": 72745, "taker_buy_base": 698081.368, "taker_buy_quote": 8992428.62988 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 12.7, "high": 12.94, "low": 12.56, "close": 12.75, "volume": 904831.857, "close_time": 1746143999999, "quote_volume": 11578316.25687, "trades": 44511, "taker_buy_base": 487457.411, "taker_buy_quote": 6244183.08524 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 12.74, "high": 12.93, "low": 12.61, "close": 12.67, "volume": 1095098.862, "close_time": 1746158399999, "quote_volume": 13969232.92694, "trades": 53784, "taker_buy_base": 524282.897, "taker_buy_quote": 6689104.14354 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 12.67, "high": 12.69, "low": 12.31, "close": 12.35, "volume": 1509219.465, "close_time": 1746172799999, "quote_volume": 18795239.48491, "trades": 61140, "taker_buy_base": 637616.079, "taker_buy_quote": 7943446.81844 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 12.35, "high": 12.57, "low": 12.35, "close": 12.47, "volume": 846736.542, "close_time": 1746187199999, "quote_volume": 10572798.70152, "trades": 35883, "taker_buy_base": 449728.431, "taker_buy_quote": 5617101.46626 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 12.46, "high": 12.95, "low": 12.37, "close": 12.76, "volume": 2447642.375, "close_time": 1746201599999, "quote_volume": 31180465.52272, "trades": 100048, "taker_buy_base": 1287558.09, "taker_buy_quote": 16395158.3508 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 12.76, "high": 13.1, "low": 12.7, "close": 13.06, "volume": 2350390.451, "close_time": 1746215999999, "quote_volume": 30417288.19037, "trades": 73726, "taker_buy_base": 1187266.024, "taker_buy_quote": 15352845.22055 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 13.06, "high": 13.34, "low": 12.79, "close": 13.22, "volume": 1657014.54, "close_time": 1746230399999, "quote_volume": 21644115.81065, "trades": 67217, "taker_buy_base": 869300.482, "taker_buy_quote": 11365082.009 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 13.21, "high": 13.32, "low": 12.88, "close": 13.01, "volume": 1680653.54, "close_time": 1746244799999, "quote_volume": 22001708.05076, "trades": 61891, "taker_buy_base": 713715.344, "taker_buy_quote": 9338228.8604 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 13.02, "high": 13.11, "low": 12.74, "close": 12.82, "volume": 937281.89, "close_time": 1746259199999, "quote_volume": 12081583.3486, "trades": 35479, "taker_buy_base": 433173.005, "taker_buy_quote": 5585076.91897 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 12.82, "high": 12.93, "low": 12.58, "close": 12.65, "volume": 1109942.291, "close_time": 1746273599999, "quote_volume": 14143012.47005, "trades": 41435, "taker_buy_base": 554397.432, "taker_buy_quote": 7066234.60188 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 12.66, "high": 12.81, "low": 12.64, "close": 12.7, "volume": 733308.075, "close_time": 1746287999999, "quote_volume": 9328646.44782, "trades": 30278, "taker_buy_base": 363367.212, "taker_buy_quote": 4623845.56067 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 12.7, "high": 12.71, "low": 10.35, "close": 11.52, "volume": 10409478.989, "close_time": 1746302399999, "quote_volume": 118818976.71405, "trades": 333310, "taker_buy_base": 5189469.917, "taker_buy_quote": 59132451.22841 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 11.52, "high": 11.57, "low": 11.15, "close": 11.32, "volume": 1739282.201, "close_time": 1746316799999, "quote_volume": 19741715.24175, "trades": 70037, "taker_buy_base": 882242.469, "taker_buy_quote": 10013579.64823 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 11.31, "high": 11.49, "low": 10.97, "close": 11.06, "volume": 2401290.008, "close_time": 1746331199999, "quote_volume": 26910615.71169, "trades": 107504, "taker_buy_base": 1250023.459, "taker_buy_quote": 14028276.56305 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 11.07, "high": 11.26, "low": 11.02, "close": 11.15, "volume": 952876.052, "close_time": 1746345599999, "quote_volume": 10614266.69607, "trades": 44931, "taker_buy_base": 511596.33, "taker_buy_quote": 5700246.05257 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 11.15, "high": 11.24, "low": 10.75, "close": 11.19, "volume": 2234121.754, "close_time": 1746359999999, "quote_volume": 24665162.85158, "trades": 86043, "taker_buy_base": 1125957.294, "taker_buy_quote": 12440930.1109 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 11.19, "high": 11.26, "low": 11.02, "close": 11.16, "volume": 1006438.155, "close_time": 1746374399999, "quote_volume": 11223288.32754, "trades": 47925, "taker_buy_base": 524340.978, "taker_buy_quote": 5848843.88601 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 11.15, "high": 11.2, "low": 10.82, "close": 10.92, "volume": 1236150.775, "close_time": 1746388799999, "quote_volume": 13557209.62437, "trades": 51085, "taker_buy_base": 625747.912, "taker_buy_quote": 6866756.71235 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 10.91, "high": 11.18, "low": 10.84, "close": 10.97, "volume": 896109.459, "close_time": 1746403199999, "quote_volume": 9867628.10456, "trades": 47994, "taker_buy_base": 437598.353, "taker_buy_quote": 4825803.42989 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 10.97, "high": 11.2, "low": 10.88, "close": 11.09, "volume": 1341507.809, "close_time": 1746417599999, "quote_volume": 14847891.58127, "trades": 64287, "taker_buy_base": 665379.202, "taker_buy_quote": 7368188.49023 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 11.09, "high": 11.42, "low": 11.07, "close": 11.23, "volume": 1595307.586, "close_time": 1746431999999, "quote_volume": 17942872.3896, "trades": 59394, "taker_buy_base": 851586.072, "taker_buy_quote": 9579002.86378 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 11.23, "high": 11.23, "low": 10.92, "close": 11.05, "volume": 1770960.804, "close_time": 1746446399999, "quote_volume": 19604721.61871, "trades": 59627, "taker_buy_base": 859210.187, "taker_buy_quote": 9514314.99022 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 11.05, "high": 11.62, "low": 10.97, "close": 11.18, "volume": 5641825.22, "close_time": 1746460799999, "quote_volume": 63607954.61482, "trades": 198519, "taker_buy_base": 2916283.384, "taker_buy_quote": 32888917.20855 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 11.17, "high": 11.29, "low": 11.03, "close": 11.12, "volume": 1993637.049, "close_time": 1746475199999, "quote_volume": 22238740.42254, "trades": 79996, "taker_buy_base": 1121861.101, "taker_buy_quote": 12518060.83216 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 11.12, "high": 11.31, "low": 10.76, "close": 11.17, "volume": 1560814.13, "close_time": 1746489599999, "quote_volume": 17228233.51725, "trades": 67343, "taker_buy_base": 729253.56, "taker_buy_quote": 8067626.01053 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 11.17, "high": 11.24, "low": 10.91, "close": 11.04, "volume": 1271759.964, "close_time": 1746503999999, "quote_volume": 14089508.09307, "trades": 62613, "taker_buy_base": 702224.147, "taker_buy_quote": 7781178.81342 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 11.04, "high": 11.09, "low": 10.87, "close": 10.94, "volume": 1130451.778, "close_time": 1746518399999, "quote_volume": 12388079.47962, "trades": 41304, "taker_buy_base": 577893.88, "taker_buy_quote": 6333926.02459 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 10.93, "high": 10.96, "low": 10.37, "close": 10.48, "volume": 3405117.219, "close_time": 1746532799999, "quote_volume": 36352448.90439, "trades": 108124, "taker_buy_base": 1590481.409, "taker_buy_quote": 16993318.83339 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 10.48, "high": 10.77, "low": 10.43, "close": 10.63, "volume": 1984964.593, "close_time": 1746547199999, "quote_volume": 21082928.82869, "trades": 70048, "taker_buy_base": 1076403.066, "taker_buy_quote": 11435463.28641 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 10.63, "high": 10.98, "low": 10.54, "close": 10.9, "volume": 1491133.008, "close_time": 1746561599999, "quote_volume": 16080073.28925, "trades": 54463, "taker_buy_base": 875775.772, "taker_buy_quote": 9449401.22763 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 10.9, "high": 11.06, "low": 10.66, "close": 11.05, "volume": 1413975.051, "close_time": 1746575999999, "quote_volume": 15445604.2381, "trades": 46992, "taker_buy_base": 750571.647, "taker_buy_quote": 8205951.87631 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 11.06, "high": 11.25, "low": 10.89, "close": 11.04, "volume": 1690961.619, "close_time": 1746590399999, "quote_volume": 18739959.73521, "trades": 48794, "taker_buy_base": 895298.74, "taker_buy_quote": 9924260.33254 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 11.04, "high": 11.05, "low": 10.87, "close": 11.01, "volume": 1189690.524, "close_time": 1746604799999, "quote_volume": 13043286.64327, "trades": 28027, "taker_buy_base": 582804.148, "taker_buy_quote": 6389484.27455 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 11.01, "high": 11.07, "low": 10.87, "close": 10.93, "volume": 1097738.652, "close_time": 1746619199999, "quote_volume": 12032663.53402, "trades": 34694, "taker_buy_base": 608568.539, "taker_buy_quote": 6674955.99972 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 10.93, "high": 10.98, "low": 10.72, "close": 10.77, "volume": 1234793.056, "close_time": 1746633599999, "quote_volume": 13401585.92091, "trades": 43586, "taker_buy_base": 576350.868, "taker_buy_quote": 6258859.28897 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 10.77, "high": 10.98, "low": 10.66, "close": 10.74, "volume": 1860097.702, "close_time": 1746647999999, "quote_volume": 20081346.6385, "trades": 73531, "taker_buy_base": 1012991.638, "taker_buy_quote": 10936337.7095 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 10.75, "high": 11.05, "low": 10.71, "close": 10.98, "volume": 1082614.639, "close_time": 1746662399999, "quote_volume": 11810137.38723, "trades": 36502, "taker_buy_base": 563774.078, "taker_buy_quote": 6151136.99329 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 10.99, "high": 11.35, "low": 10.96, "close": 11.33, "volume": 2121092.223, "close_time": 1746676799999, "quote_volume": 23731859.82165, "trades": 73671, "taker_buy_base": 1153829.664, "taker_buy_quote": 12914659.82504 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 11.34, "high": 12.46, "low": 11.33, "close": 12.07, "volume": 6416496.567, "close_time": 1746691199999, "quote_volume": 77491164.6563, "trades": 207148, "taker_buy_base": 3042272.619, "taker_buy_quote": 36657964.30201 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 12.07, "high": 12.47, "low": 12.0, "close": 12.11, "volume": 3814448.055, "close_time": 1746705599999, "quote_volume": 46681156.03711, "trades": 123256, "taker_buy_base": 1946493.801, "taker_buy_quote": 23829882.16972 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 12.11, "high": 12.69, "low": 12.09, "close": 12.28, "volume": 5951591.603, "close_time": 1746719999999, "quote_volume": 73406300.89935, "trades": 197436, "taker_buy_base": 3337362.233, "taker_buy_quote": 41187139.80873 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 12.29, "high": 12.57, "low": 12.25, "close": 12.39, "volume": 2613382.27, "close_time": 1746734399999, "quote_volume": 32378794.29456, "trades": 96152, "taker_buy_base": 1290035.198, "taker_buy_quote": 15994996.92156 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 12.39, "high": 12.77, "low": 12.32, "close": 12.6, "volume": 2746309.296, "close_time": 1746748799999, "quote_volume": 34428324.85116, "trades": 106946, "taker_buy_base": 1427370.899, "taker_buy_quote": 17894613.58529 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 12.59, "high": 14.36, "low": 12.42, "close": 13.79, "volume": 7887420.377, "close_time": 1746763199999, "quote_volume": 106503753.66711, "trades": 301942, "taker_buy_base": 4198739.827, "taker_buy_quote": 56622471.08219 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 13.79, "high": 14.15, "low": 13.42, "close": 13.91, "volume": 5969416.564, "close_time": 1746777599999, "quote_volume": 82677418.2849, "trades": 198901, "taker_buy_base": 3165629.49, "taker_buy_quote": 43898905.18363 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 13.91, "high": 14.55, "low": 13.6, "close": 14.32, "volume": 7289550.968, "close_time": 1746791999999, "quote_volume": 102891199.75515, "trades": 316537, "taker_buy_base": 3572150.818, "taker_buy_quote": 50508868.4371 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 14.32, "high": 14.95, "low": 13.8, "close": 13.94, "volume": 7021656.942, "close_time": 1746806399999, "quote_volume": 100755640.73599, "trades": 304006, "taker_buy_base": 3071387.505, "taker_buy_quote": 44054700.08947 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 13.94, "high": 14.8, "low": 13.66, "close": 14.29, "volume": 4878368.316, "close_time": 1746820799999, "quote_volume": 69862257.03581, "trades": 232894, "taker_buy_base": 2353956.531, "taker_buy_quote": 33780792.86518 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 14.3, "high": 14.51, "low": 14.01, "close": 14.27, "volume": 1625092.168, "close_time": 1746835199999, "quote_volume": 23226440.21956, "trades": 74156, "taker_buy_base": 726053.063, "taker_buy_quote": 10386395.63298 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 14.27, "high": 15.31, "low": 14.12, "close": 14.24, "volume": 6352851.953, "close_time": 1746849599999, "quote_volume": 93014833.94022, "trades": 302668, "taker_buy_base": 3175738.189, "taker_buy_quote": 46574799.98198 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 14.24, "high": 14.53, "low": 14.03, "close": 14.45, "volume": 1879738.995, "close_time": 1746863999999, "quote_volume": 26866556.73309, "trades": 96444, "taker_buy_base": 1017097.081, "taker_buy_quote": 14547947.01056 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 14.45, "high": 14.54, "low": 13.72, "close": 13.85, "volume": 2837548.877, "close_time": 1746878399999, "quote_volume": 40057341.44292, "trades": 138907, "taker_buy_base": 1216798.15, "taker_buy_quote": 17224867.23429 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 13.85, "high": 14.36, "low": 13.85, "close": 14.12, "volume": 2355603.775, "close_time": 1746892799999, "quote_volume": 33216475.22646, "trades": 104696, "taker_buy_base": 1229876.634, "taker_buy_quote": 17350918.24455 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 14.12, "high": 14.43, "low": 14.07, "close": 14.34, "volume": 1583443.319, "close_time": 1746907199999, "quote_volume": 22594414.46146, "trades": 89338, "taker_buy_base": 795277.356, "taker_buy_quote": 11350865.90415 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 14.34, "high": 15.0, "low": 14.23, "close": 14.93, "volume": 2887397.354, "close_time": 1746921599999, "quote_volume": 42118068.208, "trades": 121378, "taker_buy_base": 1697441.819, "taker_buy_quote": 24763913.35494 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 14.93, "high": 15.24, "low": 13.88, "close": 14.22, "volume": 4967708.055, "close_time": 1746935999999, "quote_volume": 71280823.54326, "trades": 225721, "taker_buy_base": 2057762.288, "taker_buy_quote": 29592109.69391 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 14.22, "high": 14.35, "low": 13.35, "close": 13.58, "volume": 4168063.789, "close_time": 1746950399999, "quote_volume": 57751659.12016, "trades": 152602, "taker_buy_base": 1773223.848, "taker_buy_quote": 24597378.00982 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 13.59, "high": 14.0, "low": 13.5, "close": 13.95, "volume": 1863644.19, "close_time": 1746964799999, "quote_volume": 25733347.53059, "trades": 72397, "taker_buy_base": 1047344.55, "taker_buy_quote": 14464451.90862 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 13.95, "high": 14.14, "low": 13.52, "close": 13.64, "volume": 2796959.985, "close_time": 1746979199999, "quote_volume": 38738610.22045, "trades": 111649, "taker_buy_base": 1335932.936, "taker_buy_quote": 18520633.18215 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 13.65, "high": 13.87, "low": 13.46, "close": 13.76, "volume": 1714100.687, "close_time": 1746993599999, "quote_volume": 23434171.30667, "trades": 88596, "taker_buy_base": 912819.326, "taker_buy_quote": 12489125.06092 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 13.77, "high": 13.99, "low": 13.66, "close": 13.75, "volume": 863548.359, "close_time": 1747007999999, "quote_volume": 11912556.89585, "trades": 51882, "taker_buy_base": 464642.023, "taker_buy_quote": 6413920.23108 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 13.75, "high": 14.15, "low": 13.41, "close": 13.93, "volume": 2806342.923, "close_time": 1747022399999, "quote_volume": 38766941.01093, "trades": 121337, "taker_buy_base": 1389683.599, "taker_buy_quote": 19230517.8453 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 13.93, "high": 14.61, "low": 13.82, "close": 14.08, "volume": 5760442.327, "close_time": 1747036799999, "quote_volume": 81446316.64073, "trades": 168469, "taker_buy_base": 3087462.162, "taker_buy_quote": 43732832.11013 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 14.08, "high": 14.74, "low": 13.87, "close": 14.11, "volume": 5595187.2, "close_time": 1747051199999, "quote_volume": 80067120.00007, "trades": 187757, "taker_buy_base": 2839965.004, "taker_buy_quote": 40606574.85681 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 14.1, "high": 14.23, "low": 12.94, "close": 13.09, "volume": 8468003.217, "close_time": 1747065599999, "quote_volume": 114527159.69488, "trades": 300855, "taker_buy_base": 4227830.678, "taker_buy_quote": 57260213.08872 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 13.09, "high": 14.02, "low": 12.16, "close": 12.69, "volume": 8385682.503, "close_time": 1747079999999, "quote_volume": 108267453.42411, "trades": 318081, "taker_buy_base": 4088457.193, "taker_buy_quote": 52962015.535 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 12.69, "high": 13.35, "low": 12.56, "close": 13.07, "volume": 3055764.891, "close_time": 1747094399999, "quote_volume": 39406564.94403, "trades": 109921, "taker_buy_base": 1621308.664, "taker_buy_quote": 20910064.5741 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 13.08, "high": 13.09, "low": 12.28, "close": 12.33, "volume": 3954233.843, "close_time": 1747108799999, "quote_volume": 49839674.44476, "trades": 155297, "taker_buy_base": 1796006.177, "taker_buy_quote": 22657320.87581 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 12.33, "high": 12.83, "low": 12.31, "close": 12.75, "volume": 2107510.854, "close_time": 1747123199999, "quote_volume": 26591581.39852, "trades": 74675, "taker_buy_base": 952685.786, "taker_buy_quote": 12013067.25977 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 12.76, "high": 13.03, "low": 12.64, "close": 12.92, "volume": 2554787.964, "close_time": 1747137599999, "quote_volume": 32831582.17837, "trades": 82547, "taker_buy_base": 1264280.079, "taker_buy_quote": 16250566.38183 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 12.92, "high": 13.02, "low": 12.55, "close": 12.88, "volume": 3061570.522, "close_time": 1747151999999, "quote_volume": 39250428.69374, "trades": 115160, "taker_buy_base": 1479708.2, "taker_buy_quote": 18968939.09201 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 12.88, "high": 13.8, "low": 12.87, "close": 13.62, "volume": 5671861.625, "close_time": 1747166399999, "quote_volume": 76116400.17499, "trades": 182650, "taker_buy_base": 2919005.776, "taker_buy_quote": 39185727.80293 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 13.61, "high": 13.88, "low": 13.45, "close": 13.77, "volume": 2933544.269, "close_time": 1747180799999, "quote_volume": 40067289.68557, "trades": 108159, "taker_buy_base": 1333056.352, "taker_buy_quote": 18227946.3561 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 13.77, "high": 13.82, "low": 13.24, "close": 13.54, "volume": 2351312.117, "close_time": 1747195199999, "quote_volume": 31784743.37122, "trades": 109879, "taker_buy_base": 951992.429, "taker_buy_quote": 12880936.4077 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 13.53, "high": 13.76, "low": 13.39, "close": 13.53, "volume": 1538840.886, "close_time": 1747209599999, "quote_volume": 20892990.11919, "trades": 68961, "taker_buy_base": 765167.403, "taker_buy_quote": 10389398.70935 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 13.53, "high": 13.99, "low": 13.05, "close": 13.65, "volume": 3980350.734, "close_time": 1747223999999, "quote_volume": 53639578.44498, "trades": 168628, "taker_buy_base": 2045220.483, "taker_buy_quote": 27581883.2731 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 13.66, "high": 13.66, "low": 13.02, "close": 13.26, "volume": 2620390.333, "close_time": 1747238399999, "quote_volume": 34827727.22932, "trades": 132875, "taker_buy_base": 1171081.059, "taker_buy_quote": 15567089.23186 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 13.26, "high": 13.4, "low": 12.93, "close": 13.37, "volume": 953108.874, "close_time": 1747252799999, "quote_volume": 12570564.92122, "trades": 72560, "taker_buy_base": 461641.863, "taker_buy_quote": 6095336.4927 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 13.38, "high": 13.46, "low": 13.22, "close": 13.37, "volume": 628836.729, "close_time": 1747267199999, "quote_volume": 8381019.30654, "trades": 35786, "taker_buy_base": 339620.379, "taker_buy_quote": 4528549.74042 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 13.37, "high": 13.58, "low": 13.14, "close": 13.21, "volume": 1900082.653, "close_time": 1747281599999, "quote_volume": 25415135.02271, "trades": 101371, "taker_buy_base": 920528.985, "taker_buy_quote": 12319298.21411 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 13.2, "high": 13.35, "low": 12.56, "close": 12.66, "volume": 2840717.783, "close_time": 1747295999999, "quote_volume": 36660899.67639, "trades": 115521, "taker_buy_base": 1158178.863, "taker_buy_quote": 14943899.54452 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 12.66, "high": 12.91, "low": 12.41, "close": 12.68, "volume": 1548461.134, "close_time": 1747310399999, "quote_volume": 19594126.92861, "trades": 73697, "taker_buy_base": 751159.423, "taker_buy_quote": 9514931.64886 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 12.68, "high": 12.87, "low": 12.34, "close": 12.79, "volume": 2262677.55, "close_time": 1747324799999, "quote_volume": 28555768.39991, "trades": 119488, "taker_buy_base": 1227807.677, "taker_buy_quote": 15516932.48502 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 12.78, "high": 13.1, "low": 12.65, "close": 12.85, "volume": 1620812.0, "close_time": 1747339199999, "quote_volume": 20891612.25165, "trades": 95081, "taker_buy_base": 844492.445, "taker_buy_quote": 10893166.59009 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 12.85, "high": 12.94, "low": 12.48, "close": 12.77, "volume": 1765464.891, "close_time": 1747353599999, "quote_volume": 22401417.8715, "trades": 87990, "taker_buy_base": 783771.427, "taker_buy_quote": 9952214.15662 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 12.77, "high": 13.08, "low": 12.68, "close": 13.0, "volume": 1377321.716, "close_time": 1747367999999, "quote_volume": 17760448.33372, "trades": 105217, "taker_buy_base": 710397.315, "taker_buy_quote": 9171497.15457 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 13.0, "high": 13.06, "low": 12.83, "close": 12.9, "volume": 861892.092, "close_time": 1747382399999, "quote_volume": 11144933.85984, "trades": 52064, "taker_buy_base": 399498.255, "taker_buy_quote": 5167704.79143 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 12.9, "high": 13.15, "low": 12.66, "close": 12.99, "volume": 1486705.316, "close_time": 1747396799999, "quote_volume": 19182071.32801, "trades": 67661, "taker_buy_base": 784229.073, "taker_buy_quote": 10120965.93087 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 12.99, "high": 13.06, "low": 12.76, "close": 12.98, "volume": 1479361.307, "close_time": 1747411199999, "quote_volume": 19141143.47509, "trades": 72297, "taker_buy_base": 730593.28, "taker_buy_quote": 9460094.51146 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 12.98, "high": 13.04, "low": 12.65, "close": 12.94, "volume": 1395728.187, "close_time": 1747425599999, "quote_volume": 17842594.86667, "trades": 64327, "taker_buy_base": 624755.118, "taker_buy_quote": 7999333.61731 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 12.94, "high": 12.95, "low": 12.44, "close": 12.63, "volume": 1136419.218, "close_time": 1747439999999, "quote_volume": 14445526.94611, "trades": 63782, "taker_buy_base": 515550.418, "taker_buy_quote": 6557968.30488 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 12.64, "high": 12.68, "low": 12.21, "close": 12.61, "volume": 1771078.578, "close_time": 1747454399999, "quote_volume": 21997100.7261, "trades": 97640, "taker_buy_base": 812422.178, "taker_buy_quote": 10098839.88709 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 12.61, "high": 12.64, "low": 12.39, "close": 12.53, "volume": 1153130.122, "close_time": 1747468799999, "quote_volume": 14408119.93533, "trades": 51515, "taker_buy_base": 554003.145, "taker_buy_quote": 6926343.71707 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 12.54, "high": 12.6, "low": 12.42, "close": 12.54, "volume": 962929.289, "close_time": 1747483199999, "quote_volume": 12057226.42179, "trades": 48481, "taker_buy_base": 438913.126, "taker_buy_quote": 5496940.69828 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 12.54, "high": 13.32, "low": 12.4, "close": 12.81, "volume": 4097091.247, "close_time": 1747497599999, "quote_volume": 52853008.14487, "trades": 129739, "taker_buy_base": 2381033.115, "taker_buy_quote": 30741171.76032 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 12.82, "high": 13.0, "low": 12.6, "close": 12.79, "volume": 1709840.727, "close_time": 1747511999999, "quote_volume": 21949700.7624, "trades": 96489, "taker_buy_base": 864424.849, "taker_buy_quote": 11108224.19241 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 12.79, "high": 12.9, "low": 12.35, "close": 12.66, "volume": 2910701.92, "close_time": 1747526399999, "quote_volume": 36681098.9344, "trades": 90545, "taker_buy_base": 1288726.834, "taker_buy_quote": 16279918.14744 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 12.66, "high": 12.82, "low": 12.63, "close": 12.69, "volume": 732332.831, "close_time": 1747540799999, "quote_volume": 9316640.81584, "trades": 42392, "taker_buy_base": 361837.701, "taker_buy_quote": 4603610.06249 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 12.69, "high": 13.11, "low": 12.67, "close": 13.07, "volume": 1550825.256, "close_time": 1747555199999, "quote_volume": 20127074.3498, "trades": 67037, "taker_buy_base": 875187.112, "taker_buy_quote": 11360627.89652 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 13.07, "high": 13.21, "low": 12.83, "close": 12.87, "volume": 1235837.893, "close_time": 1747569599999, "quote_volume": 16132663.72562, "trades": 52370, "taker_buy_base": 610408.244, "taker_buy_quote": 7978023.55265 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 12.87, "high": 13.52, "low": 12.8, "close": 13.49, "volume": 4614153.272, "close_time": 1747583999999, "quote_volume": 60756927.08445, "trades": 103520, "taker_buy_base": 2507468.585, "taker_buy_quote": 32946920.10892 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 13.49, "high": 13.6, "low": 12.84, "close": 12.85, "volume": 2944481.889, "close_time": 1747598399999, "quote_volume": 38831682.02759, "trades": 127953, "taker_buy_base": 1216811.069, "taker_buy_quote": 16060300.61335 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 12.84, "high": 13.34, "low": 12.6, "close": 13.24, "volume": 2328591.828, "close_time": 1747612799999, "quote_volume": 30028957.9852, "trades": 102796, "taker_buy_base": 1108530.424, "taker_buy_quote": 14320588.9698 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 13.24, "high": 13.36, "low": 12.71, "close": 12.78, "volume": 1630107.501, "close_time": 1747627199999, "quote_volume": 21100691.16023, "trades": 91671, "taker_buy_base": 706833.078, "taker_buy_quote": 9151288.26716 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 12.78, "high": 12.87, "low": 12.46, "close": 12.64, "volume": 1601030.8, "close_time": 1747641599999, "quote_volume": 20323525.01911, "trades": 84040, "taker_buy_base": 790494.251, "taker_buy_quote": 10046673.25486 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 12.63, "high": 12.64, "low": 12.39, "close": 12.56, "volume": 1452568.235, "close_time": 1747655999999, "quote_volume": 18155573.27164, "trades": 56071, "taker_buy_base": 586364.045, "taker_buy_quote": 7336444.51431 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 12.55, "high": 12.81, "low": 12.32, "close": 12.74, "volume": 1257997.658, "close_time": 1747670399999, "quote_volume": 15843959.04944, "trades": 70623, "taker_buy_base": 582692.22, "taker_buy_quote": 7353564.07463 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 12.74, "high": 12.98, "low": 12.64, "close": 12.93, "volume": 1256588.4, "close_time": 1747684799999, "quote_volume": 16132466.19825, "trades": 65219, "taker_buy_base": 665319.758, "taker_buy_quote": 8546786.81259 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 12.92, "high": 12.98, "low": 12.7, "close": 12.86, "volume": 1865473.18, "close_time": 1747699199999, "quote_volume": 23900976.22869, "trades": 49450, "taker_buy_base": 1179322.451, "taker_buy_quote": 15109786.79005 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 12.86, "high": 13.11, "low": 12.73, "close": 12.86, "volume": 1529867.624, "close_time": 1747713599999, "quote_volume": 19749066.78932, "trades": 68238, "taker_buy_base": 786053.915, "taker_buy_quote": 10159330.41095 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 12.87, "high": 13.01, "low": 12.76, "close": 12.78, "volume": 784069.898, "close_time": 1747727999999, "quote_volume": 10099838.44744, "trades": 38121, "taker_buy_base": 412159.976, "taker_buy_quote": 5313845.66322 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 12.79, "high": 13.38, "low": 12.7, "close": 13.26, "volume": 3017735.044, "close_time": 1747742399999, "quote_volume": 39582172.71441, "trades": 110164, "taker_buy_base": 1706153.326, "taker_buy_quote": 22410331.09944 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 13.26, "high": 13.47, "low": 13.03, "close": 13.3, "volume": 2464729.17, "close_time": 1747756799999, "quote_volume": 32681272.01762, "trades": 121468, "taker_buy_base": 1207700.378, "taker_buy_quote": 16029648.79312 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 13.3, "high": 13.49, "low": 13.13, "close": 13.43, "volume": 1202083.57, "close_time": 1747771199999, "quote_volume": 15990458.81719, "trades": 71304, "taker_buy_base": 660419.99, "taker_buy_quote": 8791125.16652 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 13.43, "high": 14.67, "low": 13.33, "close": 14.44, "volume": 6231640.049, "close_time": 1747785599999, "quote_volume": 88130498.39117, "trades": 220788, "taker_buy_base": 3272651.666, "taker_buy_quote": 46157967.38729 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 14.45, "high": 14.91, "low": 13.91, "close": 14.52, "volume": 3992719.026, "close_time": 1747799999999, "quote_volume": 57393543.61708, "trades": 172869, "taker_buy_base": 2072490.479, "taker_buy_quote": 29857970.51018 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 14.53, "high": 14.69, "low": 14.19, "close": 14.26, "volume": 5009260.103, "close_time": 1747814399999, "quote_volume": 72583741.82657, "trades": 162300, "taker_buy_base": 2577283.975, "taker_buy_quote": 37397363.70064 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 14.26, "high": 14.48, "low": 14.1, "close": 14.41, "volume": 2217193.005, "close_time": 1747828799999, "quote_volume": 31683608.56795, "trades": 85403, "taker_buy_base": 1050973.99, "taker_buy_quote": 15025979.50952 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 14.42, "high": 15.09, "low": 14.34, "close": 14.84, "volume": 5089264.595, "close_time": 1747843199999, "quote_volume": 74447534.50124, "trades": 169588, "taker_buy_base": 2582097.843, "taker_buy_quote": 37818159.7457 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 14.83, "high": 15.22, "low": 13.85, "close": 14.23, "volume": 6736771.471, "close_time": 1747857599999, "quote_volume": 96869146.31227, "trades": 297218, "taker_buy_base": 3118882.924, "taker_buy_quote": 44896895.0537 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 14.23, "high": 14.71, "low": 14.1, "close": 14.38, "volume": 3664177.456, "close_time": 1747871999999, "quote_volume": 52621228.44862, "trades": 130689, "taker_buy_base": 1884947.496, "taker_buy_quote": 27071615.59161 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 14.39, "high": 14.7, "low": 14.28, "close": 14.6, "volume": 2470505.994, "close_time": 1747886399999, "quote_volume": 35829869.3118, "trades": 87493, "taker_buy_base": 1558330.659, "taker_buy_quote": 22617863.67652 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 14.6, "high": 14.62, "low": 14.3, "close": 14.56, "volume": 2161623.275, "close_time": 1747900799999, "quote_volume": 31295348.19804, "trades": 72472, "taker_buy_base": 993301.235, "taker_buy_quote": 14382969.72784 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 14.56, "high": 15.87, "low": 14.52, "close": 15.67, "volume": 8736453.628, "close_time": 1747915199999, "quote_volume": 133509180.36717, "trades": 309685, "taker_buy_base": 4336806.919, "taker_buy_quote": 66159596.00039 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 15.67, "high": 16.0, "low": 15.25, "close": 15.4, "volume": 3811845.963, "close_time": 1747929599999, "quote_volume": 59366890.49437, "trades": 193360, "taker_buy_base": 1777188.446, "taker_buy_quote": 27699772.70525 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 15.41, "high": 15.93, "low": 15.28, "close": 15.29, "volume": 3289325.814, "close_time": 1747943999999, "quote_volume": 51419522.46259, "trades": 157430, "taker_buy_base": 1542417.931, "taker_buy_quote": 24138172.83589 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 15.29, "high": 15.37, "low": 13.91, "close": 14.71, "volume": 6820373.104, "close_time": 1747958399999, "quote_volume": 99076682.37688, "trades": 260081, "taker_buy_base": 3267728.16, "taker_buy_quote": 47443805.54766 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 14.72, "high": 14.73, "low": 13.93, "close": 14.48, "volume": 4585148.296, "close_time": 1747972799999, "quote_volume": 65864254.66862, "trades": 164134, "taker_buy_base": 2200728.265, "taker_buy_quote": 31605855.06504 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 14.48, "high": 14.52, "low": 13.47, "close": 13.64, "volume": 7454710.471, "close_time": 1747987199999, "quote_volume": 103697408.52127, "trades": 187422, "taker_buy_base": 3891802.756, "taker_buy_quote": 54028426.76636 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 13.65, "high": 14.06, "low": 13.2, "close": 13.37, "volume": 5753581.74, "close_time": 1748001599999, "quote_volume": 78737223.85403, "trades": 172935, "taker_buy_base": 2695599.219, "taker_buy_quote": 36923654.46443 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 13.38, "high": 13.6, "low": 12.94, "close": 13.4, "volume": 7221509.023, "close_time": 1748015999999, "quote_volume": 96545855.99231, "trades": 226865, "taker_buy_base": 3280600.469, "taker_buy_quote": 43857612.57356 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 13.4, "high": 13.55, "low": 13.14, "close": 13.16, "volume": 2901400.68, "close_time": 1748030399999, "quote_volume": 38722406.74036, "trades": 78170, "taker_buy_base": 1603675.831, "taker_buy_quote": 21408168.41232 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 13.16, "high": 13.17, "low": 12.4, "close": 12.54, "volume": 4592122.346, "close_time": 1748044799999, "quote_volume": 58589983.49977, "trades": 122837, "taker_buy_base": 2565686.651, "taker_buy_quote": 32680151.15875 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 12.54, "high": 12.83, "low": 12.44, "close": 12.8, "volume": 1399203.073, "close_time": 1748059199999, "quote_volume": 17745227.04168, "trades": 62902, "taker_buy_base": 776676.273, "taker_buy_quote": 9853703.06392 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 12.8, "high": 13.05, "low": 12.72, "close": 12.77, "volume": 3548761.643, "close_time": 1748073599999, "quote_volume": 45760097.76484, "trades": 103538, "taker_buy_base": 1559363.817, "taker_buy_quote": 20098506.73168 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 12.77, "high": 13.02, "low": 12.72, "close": 12.93, "volume": 881869.318, "close_time": 1748087999999, "quote_volume": 11372649.03722, "trades": 38025, "taker_buy_base": 476595.702, "taker_buy_quote": 6149261.58051 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 12.93, "high": 13.1, "low": 12.82, "close": 13.05, "volume": 1001937.069, "close_time": 1748102399999, "quote_volume": 13007787.62508, "trades": 39052, "taker_buy_base": 470278.989, "taker_buy_quote": 6108411.67469 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 13.05, "high": 13.14, "low": 12.94, "close": 13.04, "volume": 724353.226, "close_time": 1748116799999, "quote_volume": 9441270.66231, "trades": 31318, "taker_buy_base": 410527.338, "taker_buy_quote": 5351479.62228 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 13.04, "high": 13.07, "low": 12.83, "close": 12.93, "volume": 1061561.778, "close_time": 1748131199999, "quote_volume": 13744827.24484, "trades": 39297, "taker_buy_base": 461261.713, "taker_buy_quote": 5975221.73659 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 12.92, "high": 12.94, "low": 12.53, "close": 12.84, "volume": 1621247.749, "close_time": 1748145599999, "quote_volume": 20598353.99127, "trades": 57345, "taker_buy_base": 652703.326, "taker_buy_quote": 8298944.26288 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 12.84, "high": 12.87, "low": 12.68, "close": 12.73, "volume": 428228.641, "close_time": 1748159999999, "quote_volume": 5472187.19027, "trades": 22452, "taker_buy_base": 152428.753, "taker_buy_quote": 1949720.36619 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 12.73, "high": 12.73, "low": 12.47, "close": 12.59, "volume": 1063373.895, "close_time": 1748174399999, "quote_volume": 13382808.84356, "trades": 48484, "taker_buy_base": 465822.018, "taker_buy_quote": 5865112.88174 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 12.58, "high": 12.72, "low": 12.27, "close": 12.47, "volume": 1884434.578, "close_time": 1748188799999, "quote_volume": 23563963.59659, "trades": 66655, "taker_buy_base": 865992.139, "taker_buy_quote": 10835664.54716 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 12.47, "high": 12.66, "low": 12.31, "close": 12.59, "volume": 763293.25, "close_time": 1748203199999, "quote_volume": 9533795.8128, "trades": 35448, "taker_buy_base": 394838.077, "taker_buy_quote": 4937389.76276 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 12.59, "high": 12.88, "low": 12.47, "close": 12.82, "volume": 771620.545, "close_time": 1748217599999, "quote_volume": 9822089.85738, "trades": 37683, "taker_buy_base": 448091.21, "taker_buy_quote": 5707949.61242 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 12.82, "high": 12.9, "low": 12.72, "close": 12.83, "volume": 780652.295, "close_time": 1748231999999, "quote_volume": 10016400.39557, "trades": 27850, "taker_buy_base": 418024.467, "taker_buy_quote": 5366249.57344 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 12.83, "high": 13.05, "low": 12.81, "close": 13.01, "volume": 789041.762, "close_time": 1748246399999, "quote_volume": 10198340.18226, "trades": 26340, "taker_buy_base": 433296.491, "taker_buy_quote": 5604969.58169 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 13.01, "high": 13.03, "low": 12.74, "close": 12.78, "volume": 1063819.589, "close_time": 1748260799999, "quote_volume": 13692721.7652, "trades": 30418, "taker_buy_base": 445031.954, "taker_buy_quote": 5725229.49757 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 12.79, "high": 13.28, "low": 12.54, "close": 12.9, "volume": 2626287.707, "close_time": 1748275199999, "quote_volume": 33844261.75765, "trades": 75965, "taker_buy_base": 1379007.302, "taker_buy_quote": 17775938.47625 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 12.9, "high": 12.92, "low": 12.59, "close": 12.75, "volume": 1241359.836, "close_time": 1748289599999, "quote_volume": 15800962.15941, "trades": 43224, "taker_buy_base": 604189.676, "taker_buy_quote": 7693338.10246 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 12.75, "high": 12.81, "low": 12.65, "close": 12.73, "volume": 569416.389, "close_time": 1748303999999, "quote_volume": 7251831.47008, "trades": 20405, "taker_buy_base": 260217.24, "taker_buy_quote": 3315284.21084 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 12.73, "high": 12.79, "low": 12.36, "close": 12.69, "volume": 984145.016, "close_time": 1748318399999, "quote_volume": 12363569.20546, "trades": 37377, "taker_buy_base": 403999.784, "taker_buy_quote": 5080157.85081 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 12.7, "high": 12.87, "low": 12.63, "close": 12.84, "volume": 589284.877, "close_time": 1748332799999, "quote_volume": 7527376.70355, "trades": 28729, "taker_buy_base": 295686.188, "taker_buy_quote": 3777118.90753 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 12.84, "high": 12.88, "low": 12.73, "close": 12.86, "volume": 653015.291, "close_time": 1748347199999, "quote_volume": 8363609.88688, "trades": 26630, "taker_buy_base": 323093.734, "taker_buy_quote": 4139205.58397 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 12.86, "high": 13.07, "low": 12.68, "close": 12.85, "volume": 2123410.102, "close_time": 1748361599999, "quote_volume": 27397579.22375, "trades": 68524, "taker_buy_base": 1084553.669, "taker_buy_quote": 13998609.58349 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 12.85, "high": 12.94, "low": 12.77, "close": 12.81, "volume": 1088579.723, "close_time": 1748375999999, "quote_volume": 13977414.4712, "trades": 30120, "taker_buy_base": 535342.908, "taker_buy_quote": 6874083.90157 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 12.8, "high": 12.85, "low": 12.7, "close": 12.77, "volume": 590353.246, "close_time": 1748390399999, "quote_volume": 7553429.64098, "trades": 18446, "taker_buy_base": 314041.484, "taker_buy_quote": 4019540.36308 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 12.78, "high": 12.82, "low": 12.66, "close": 12.73, "volume": 433794.346, "close_time": 1748404799999, "quote_volume": 5525377.06468, "trades": 23698, "taker_buy_base": 180335.265, "taker_buy_quote": 2297943.24085 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 12.74, "high": 12.9, "low": 12.68, "close": 12.76, "volume": 499698.172, "close_time": 1748419199999, "quote_volume": 6393961.70704, "trades": 25593, "taker_buy_base": 242639.957, "taker_buy_quote": 3105809.64283 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 12.76, "high": 12.78, "low": 12.58, "close": 12.68, "volume": 568170.203, "close_time": 1748433599999, "quote_volume": 7205545.66564, "trades": 23756, "taker_buy_base": 236740.352, "taker_buy_quote": 3005151.43052 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 12.69, "high": 12.82, "low": 12.04, "close": 12.21, "volume": 2664029.563, "close_time": 1748447999999, "quote_volume": 32962308.44244, "trades": 85291, "taker_buy_base": 1098687.685, "taker_buy_quote": 13580899.96447 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 12.21, "high": 12.51, "low": 12.12, "close": 12.17, "volume": 1078738.073, "close_time": 1748462399999, "quote_volume": 13267363.25462, "trades": 40698, "taker_buy_base": 596341.468, "taker_buy_quote": 7339415.4851 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 12.18, "high": 12.5, "low": 12.17, "close": 12.48, "volume": 558415.774, "close_time": 1748476799999, "quote_volume": 6871722.02459, "trades": 23378, "taker_buy_base": 277565.388, "taker_buy_quote": 3419021.68055 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 12.47, "high": 12.76, "low": 12.42, "close": 12.61, "volume": 1411452.389, "close_time": 1748491199999, "quote_volume": 17822422.42773, "trades": 44680, "taker_buy_base": 741597.872, "taker_buy_quote": 9360447.53739 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 12.62, "high": 12.64, "low": 12.41, "close": 12.49, "volume": 738519.009, "close_time": 1748505599999, "quote_volume": 9243251.34818, "trades": 29522, "taker_buy_base": 282211.68, "taker_buy_quote": 3533131.52004 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 12.49, "high": 12.59, "low": 12.44, "close": 12.47, "volume": 684960.563, "close_time": 1748519999999, "quote_volume": 8569290.20704, "trades": 25955, "taker_buy_base": 286237.784, "taker_buy_quote": 3583304.76383 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 12.48, "high": 12.48, "low": 11.85, "close": 12.07, "volume": 3489266.385, "close_time": 1748534399999, "quote_volume": 42364693.46252, "trades": 95056, "taker_buy_base": 1886277.673, "taker_buy_quote": 22958583.82404 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 12.07, "high": 12.12, "low": 11.84, "close": 11.94, "volume": 1331029.07, "close_time": 1748548799999, "quote_volume": 16003179.4885, "trades": 48243, "taker_buy_base": 572311.822, "taker_buy_quote": 6882266.02239 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 11.95, "high": 12.11, "low": 11.86, "close": 11.95, "volume": 553132.992, "close_time": 1748563199999, "quote_volume": 6636557.4188, "trades": 21517, "taker_buy_base": 267949.981, "taker_buy_quote": 3216012.54015 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 11.94, "high": 12.01, "low": 11.15, "close": 11.71, "volume": 3547529.5, "close_time": 1748577599999, "quote_volume": 41061451.57418, "trades": 108904, "taker_buy_base": 1677701.433, "taker_buy_quote": 19425044.69991 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 11.72, "high": 11.79, "low": 11.33, "close": 11.4, "volume": 1802134.406, "close_time": 1748591999999, "quote_volume": 20750873.8236, "trades": 50109, "taker_buy_base": 846298.952, "taker_buy_quote": 9720576.05063 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 11.4, "high": 11.59, "low": 11.32, "close": 11.53, "volume": 1346466.886, "close_time": 1748606399999, "quote_volume": 15457646.5867, "trades": 48177, "taker_buy_base": 648561.011, "taker_buy_quote": 7451720.58757 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 11.53, "high": 11.56, "low": 11.21, "close": 11.35, "volume": 1321397.534, "close_time": 1748620799999, "quote_volume": 15030382.31225, "trades": 61051, "taker_buy_base": 606494.842, "taker_buy_quote": 6901223.70206 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 11.34, "high": 11.39, "low": 10.86, "close": 11.28, "volume": 2637296.152, "close_time": 1748635199999, "quote_volume": 29233096.38994, "trades": 76903, "taker_buy_base": 1286548.875, "taker_buy_quote": 14261506.94161 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 11.28, "high": 11.33, "low": 10.66, "close": 10.83, "volume": 1245498.291, "close_time": 1748649599999, "quote_volume": 13630770.18641, "trades": 56158, "taker_buy_base": 568180.434, "taker_buy_quote": 6220770.3339 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 10.83, "high": 10.88, "low": 10.42, "close": 10.71, "volume": 2577445.071, "close_time": 1748663999999, "quote_volume": 27368012.20514, "trades": 109142, "taker_buy_base": 1188473.915, "taker_buy_quote": 12630186.00857 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 10.71, "high": 10.84, "low": 10.64, "close": 10.73, "volume": 580689.148, "close_time": 1748678399999, "quote_volume": 6238673.31156, "trades": 22971, "taker_buy_base": 317475.372, "taker_buy_quote": 3412282.38648 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 10.72, "high": 10.81, "low": 10.66, "close": 10.77, "volume": 664124.728, "close_time": 1748692799999, "quote_volume": 7132393.47448, "trades": 26606, "taker_buy_base": 263035.082, "taker_buy_quote": 2826932.68168 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 10.77, "high": 11.42, "low": 10.74, "close": 11.21, "volume": 3000102.238, "close_time": 1748707199999, "quote_volume": 33400941.03588, "trades": 74588, "taker_buy_base": 1420147.562, "taker_buy_quote": 15792074.21135 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 11.21, "high": 11.35, "low": 11.15, "close": 11.35, "volume": 729836.195, "close_time": 1748721599999, "quote_volume": 8218996.59617, "trades": 31858, "taker_buy_base": 383423.455, "taker_buy_quote": 4317203.05783 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 11.34, "high": 11.36, "low": 11.2, "close": 11.24, "volume": 399063.923, "close_time": 1748735999999, "quote_volume": 4502253.30076, "trades": 17973, "taker_buy_base": 159221.632, "taker_buy_quote": 1797540.59651 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 11.24, "high": 11.35, "low": 11.14, "close": 11.2, "volume": 409916.276, "close_time": 1748750399999, "quote_volume": 4602792.36812, "trades": 24304, "taker_buy_base": 178364.376, "taker_buy_quote": 2004042.14043 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 11.19, "high": 11.31, "low": 11.13, "close": 11.17, "volume": 342190.156, "close_time": 1748764799999, "quote_volume": 3839323.45349, "trades": 16305, "taker_buy_base": 152429.296, "taker_buy_quote": 1712254.4788 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 11.16, "high": 11.21, "low": 10.94, "close": 11.18, "volume": 841346.0, "close_time": 1748779199999, "quote_volume": 9300484.73375, "trades": 36247, "taker_buy_base": 339798.573, "taker_buy_quote": 3759721.23492 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 11.18, "high": 11.36, "low": 11.12, "close": 11.26, "volume": 601836.121, "close_time": 1748793599999, "quote_volume": 6771052.60003, "trades": 23901, "taker_buy_base": 350703.739, "taker_buy_quote": 3945964.14332 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 11.26, "high": 11.36, "low": 11.15, "close": 11.29, "volume": 544810.559, "close_time": 1748807999999, "quote_volume": 6150667.01646, "trades": 21778, "taker_buy_base": 264032.109, "taker_buy_quote": 2981745.31057 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 11.29, "high": 11.42, "low": 11.24, "close": 11.38, "volume": 289942.428, "close_time": 1748822399999, "quote_volume": 3288031.77632, "trades": 12425, "taker_buy_base": 148885.208, "taker_buy_quote": 1688633.59115 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 11.39, "high": 11.41, "low": 11.16, "close": 11.2, "volume": 369783.523, "close_time": 1748836799999, "quote_volume": 4170762.02481, "trades": 15175, "taker_buy_base": 141347.294, "taker_buy_quote": 1595207.25025 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 11.2, "high": 11.3, "low": 11.11, "close": 11.22, "volume": 350632.383, "close_time": 1748851199999, "quote_volume": 3929378.42151, "trades": 13703, "taker_buy_base": 136897.498, "taker_buy_quote": 1535443.2091 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 11.22, "high": 11.32, "low": 11.05, "close": 11.09, "volume": 355426.065, "close_time": 1748865599999, "quote_volume": 3961114.41113, "trades": 19924, "taker_buy_base": 163329.866, "taker_buy_quote": 1821166.58642 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 11.09, "high": 11.23, "low": 11.02, "close": 11.17, "volume": 561558.326, "close_time": 1748879999999, "quote_volume": 6250483.13296, "trades": 26874, "taker_buy_base": 299743.637, "taker_buy_quote": 3337660.15291 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 11.18, "high": 11.29, "low": 11.08, "close": 11.13, "volume": 352209.725, "close_time": 1748894399999, "quote_volume": 3937034.58323, "trades": 18379, "taker_buy_base": 161101.316, "taker_buy_quote": 1801838.01114 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 11.13, "high": 11.38, "low": 11.13, "close": 11.32, "volume": 631029.456, "close_time": 1748908799999, "quote_volume": 7128206.72654, "trades": 20440, "taker_buy_base": 363808.425, "taker_buy_quote": 4108166.28077 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 11.32, "high": 11.47, "low": 11.17, "close": 11.22, "volume": 2091453.812, "close_time": 1748923199999, "quote_volume": 23648269.46316, "trades": 46469, "taker_buy_base": 1313426.838, "taker_buy_quote": 14852121.50591 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 11.22, "high": 11.3, "low": 11.18, "close": 11.21, "volume": 328205.144, "close_time": 1748937599999, "quote_volume": 3688692.58886, "trades": 12455, "taker_buy_base": 165453.593, "taker_buy_quote": 1860570.59966 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 11.21, "high": 11.3, "low": 11.11, "close": 11.26, "volume": 411021.54, "close_time": 1748951999999, "quote_volume": 4612386.12193, "trades": 14501, "taker_buy_base": 193590.212, "taker_buy_quote": 2173540.75236 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 11.26, "high": 11.43, "low": 11.21, "close": 11.32, "volume": 736759.264, "close_time": 1748966399999, "quote_volume": 8336812.90027, "trades": 31618, "taker_buy_base": 367225.152, "taker_buy_quote": 4157205.8108 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 11.32, "high": 11.9, "low": 11.26, "close": 11.45, "volume": 4662249.368, "close_time": 1748980799999, "quote_volume": 53843021.79105, "trades": 116492, "taker_buy_base": 2450605.771, "taker_buy_quote": 28321653.848 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 11.45, "high": 11.45, "low": 11.08, "close": 11.18, "volume": 681006.979, "close_time": 1748995199999, "quote_volume": 7648251.58851, "trades": 29146, "taker_buy_base": 299597.181, "taker_buy_quote": 3365482.36302 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 11.19, "high": 11.26, "low": 11.06, "close": 11.18, "volume": 658900.113, "close_time": 1749009599999, "quote_volume": 7367296.30596, "trades": 23740, "taker_buy_base": 337377.859, "taker_buy_quote": 3775333.5696 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 11.18, "high": 11.23, "low": 11.12, "close": 11.21, "volume": 438457.538, "close_time": 1749023999999, "quote_volume": 4897992.02968, "trades": 16104, "taker_buy_base": 207110.148, "taker_buy_quote": 2314124.45125 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 11.22, "high": 11.25, "low": 11.12, "close": 11.12, "volume": 669979.973, "close_time": 1749038399999, "quote_volume": 7500114.07725, "trades": 20722, "taker_buy_base": 295978.964, "taker_buy_quote": 3312658.68709 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 11.12, "high": 11.14, "low": 10.93, "close": 11.07, "volume": 989547.419, "close_time": 1749052799999, "quote_volume": 10918602.24452, "trades": 38111, "taker_buy_base": 438263.029, "taker_buy_quote": 4838580.43299 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 11.07, "high": 11.08, "low": 10.84, "close": 10.89, "volume": 587483.459, "close_time": 1749067199999, "quote_volume": 6433519.8321, "trades": 26239, "taker_buy_base": 289994.641, "taker_buy_quote": 3176987.06072 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 10.9, "high": 10.91, "low": 10.73, "close": 10.79, "volume": 1007937.899, "close_time": 1749081599999, "quote_volume": 10879169.321, "trades": 30375, "taker_buy_base": 453606.595, "taker_buy_quote": 4896699.48524 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 10.79, "high": 10.95, "low": 10.72, "close": 10.93, "volume": 394038.807, "close_time": 1749095999999, "quote_volume": 4276753.84818, "trades": 19086, "taker_buy_base": 215133.575, "taker_buy_quote": 2336799.65301 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 10.93, "high": 10.99, "low": 10.8, "close": 10.83, "volume": 347866.902, "close_time": 1749110399999, "quote_volume": 3783118.62727, "trades": 17803, "taker_buy_base": 147250.286, "taker_buy_quote": 1602835.30809 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 10.83, "high": 10.86, "low": 10.66, "close": 10.73, "volume": 478891.791, "close_time": 1749124799999, "quote_volume": 5154151.11259, "trades": 21419, "taker_buy_base": 235314.841, "taker_buy_quote": 2533254.86039 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 10.73, "high": 10.94, "low": 10.52, "close": 10.7, "volume": 1227203.127, "close_time": 1749139199999, "quote_volume": 13177453.43891, "trades": 52575, "taker_buy_base": 587257.222, "taker_buy_quote": 6315436.86524 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 10.71, "high": 10.71, "low": 9.32, "close": 9.8, "volume": 7001850.69, "close_time": 1749153599999, "quote_volume": 69415920.37841, "trades": 241180, "taker_buy_base": 3347255.084, "taker_buy_quote": 33170897.9325 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 9.8, "high": 9.9, "low": 9.44, "close": 9.73, "volume": 3426573.327, "close_time": 1749167999999, "quote_volume": 33159908.69614, "trades": 122330, "taker_buy_base": 1960229.865, "taker_buy_quote": 18980333.56351 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 9.73, "high": 9.91, "low": 9.7, "close": 9.83, "volume": 771161.488, "close_time": 1749182399999, "quote_volume": 7561662.20106, "trades": 28601, "taker_buy_base": 374901.824, "taker_buy_quote": 3678440.34377 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 9.84, "high": 9.84, "low": 9.63, "close": 9.66, "volume": 1374588.3, "close_time": 1749196799999, "quote_volume": 13352312.85965, "trades": 34839, "taker_buy_base": 598032.939, "taker_buy_quote": 5815468.01146 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 9.67, "high": 9.83, "low": 9.62, "close": 9.81, "volume": 1257089.46, "close_time": 1749211199999, "quote_volume": 12196436.30771, "trades": 35845, "taker_buy_base": 630865.904, "taker_buy_quote": 6123555.50254 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 9.81, "high": 10.09, "low": 9.79, "close": 9.97, "volume": 1650590.183, "close_time": 1749225599999, "quote_volume": 16386540.08537, "trades": 54472, "taker_buy_base": 813717.178, "taker_buy_quote": 8083105.35641 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 9.96, "high": 10.96, "low": 9.76, "close": 10.3, "volume": 4281853.69, "close_time": 1749239999999, "quote_volume": 44177972.41354, "trades": 132082, "taker_buy_base": 2271743.887, "taker_buy_quote": 23466205.37364 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 10.3, "high": 10.34, "low": 9.93, "close": 10.11, "volume": 1933946.673, "close_time": 1749254399999, "quote_volume": 19479777.24987, "trades": 58708, "taker_buy_base": 923239.266, "taker_buy_quote": 9308220.5325 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 10.11, "high": 10.55, "low": 10.03, "close": 10.5, "volume": 1201897.066, "close_time": 1749268799999, "quote_volume": 12343571.49025, "trades": 48103, "taker_buy_base": 646155.447, "taker_buy_quote": 6647771.46228 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 10.5, "high": 10.54, "low": 10.31, "close": 10.38, "volume": 881390.82, "close_time": 1749283199999, "quote_volume": 9158524.12218, "trades": 32275, "taker_buy_base": 428132.788, "taker_buy_quote": 4450888.2739 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 10.38, "high": 10.53, "low": 10.33, "close": 10.44, "volume": 742723.94, "close_time": 1749297599999, "quote_volume": 7743957.31803, "trades": 27581, "taker_buy_base": 406680.124, "taker_buy_quote": 4239940.54624 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 10.44, "high": 10.52, "low": 10.34, "close": 10.38, "volume": 538145.253, "close_time": 1749311999999, "quote_volume": 5606276.20125, "trades": 24819, "taker_buy_base": 257586.764, "taker_buy_quote": 2684804.01685 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 10.37, "high": 10.41, "low": 10.23, "close": 10.33, "volume": 493296.847, "close_time": 1749326399999, "quote_volume": 5084591.8251, "trades": 20553, "taker_buy_base": 220406.957, "taker_buy_quote": 2273828.46909 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 10.33, "high": 10.41, "low": 10.3, "close": 10.39, "volume": 292645.664, "close_time": 1749340799999, "quote_volume": 3029818.268, "trades": 10850, "taker_buy_base": 142149.619, "taker_buy_quote": 1472561.52667 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 10.38, "high": 10.48, "low": 10.3, "close": 10.36, "volume": 454176.877, "close_time": 1749355199999, "quote_volume": 4719976.54217, "trades": 18666, "taker_buy_base": 205851.075, "taker_buy_quote": 2139634.19401 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 10.35, "high": 10.42, "low": 10.28, "close": 10.29, "volume": 332836.93, "close_time": 1749369599999, "quote_volume": 3444861.66519, "trades": 13505, "taker_buy_base": 143117.156, "taker_buy_quote": 1482619.35713 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 10.29, "high": 10.35, "low": 10.18, "close": 10.33, "volume": 496365.519, "close_time": 1749383999999, "quote_volume": 5087632.09291, "trades": 19979, "taker_buy_base": 201785.444, "taker_buy_quote": 2069300.26662 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 10.34, "high": 10.45, "low": 10.28, "close": 10.43, "volume": 606782.262, "close_time": 1749398399999, "quote_volume": 6293510.54734, "trades": 19985, "taker_buy_base": 316404.592, "taker_buy_quote": 3283278.70055 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 10.43, "high": 10.49, "low": 10.4, "close": 10.48, "volume": 364129.377, "close_time": 1749412799999, "quote_volume": 3805573.49261, "trades": 15579, "taker_buy_base": 203370.97, "taker_buy_quote": 2126256.47886 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 10.47, "high": 10.56, "low": 10.37, "close": 10.4, "volume": 415670.78, "close_time": 1749427199999, "quote_volume": 4348906.20813, "trades": 16997, "taker_buy_base": 196885.38, "taker_buy_quote": 2062875.61566 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 10.4, "high": 10.49, "low": 10.29, "close": 10.35, "volume": 383315.523, "close_time": 1749441599999, "quote_volume": 3978772.81571, "trades": 17759, "taker_buy_base": 169666.299, "taker_buy_quote": 1762676.10651 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 10.35, "high": 10.4, "low": 10.26, "close": 10.31, "volume": 357623.407, "close_time": 1749455999999, "quote_volume": 3684566.37418, "trades": 14046, "taker_buy_base": 169797.295, "taker_buy_quote": 1750442.02885 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 10.3, "high": 10.55, "low": 10.26, "close": 10.54, "volume": 621066.213, "close_time": 1749470399999, "quote_volume": 6495463.52987, "trades": 25654, "taker_buy_base": 329272.434, "taker_buy_quote": 3444592.2609 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 10.55, "high": 10.68, "low": 10.42, "close": 10.53, "volume": 813669.546, "close_time": 1749484799999, "quote_volume": 8586148.82424, "trades": 32201, "taker_buy_base": 427232.297, "taker_buy_quote": 4511331.97748 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 10.53, "high": 10.65, "low": 10.53, "close": 10.64, "volume": 394632.931, "close_time": 1749499199999, "quote_volume": 4189163.2662, "trades": 20720, "taker_buy_base": 220560.271, "taker_buy_quote": 2342027.63078 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 10.63, "high": 10.88, "low": 10.61, "close": 10.85, "volume": 1400240.966, "close_time": 1749513599999, "quote_volume": 15079785.40573, "trades": 37851, "taker_buy_base": 708817.903, "taker_buy_quote": 7633230.34678 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 10.85, "high": 10.98, "low": 10.69, "close": 10.73, "volume": 611561.085, "close_time": 1749527999999, "quote_volume": 6610901.34192, "trades": 24078, "taker_buy_base": 310252.629, "taker_buy_quote": 3356668.34206 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 10.73, "high": 10.76, "low": 10.59, "close": 10.7, "volume": 530640.424, "close_time": 1749542399999, "quote_volume": 5669049.55777, "trades": 21780, "taker_buy_base": 257485.923, "taker_buy_quote": 2752182.57068 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 10.7, "high": 10.97, "low": 10.66, "close": 10.91, "volume": 695085.688, "close_time": 1749556799999, "quote_volume": 7514989.03835, "trades": 27405, "taker_buy_base": 371257.061, "taker_buy_quote": 4015900.10309 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 10.91, "high": 11.04, "low": 10.66, "close": 10.75, "volume": 1287807.936, "close_time": 1749571199999, "quote_volume": 13957568.68143, "trades": 57153, "taker_buy_base": 625206.299, "taker_buy_quote": 6786062.63584 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 10.75, "high": 10.99, "low": 10.65, "close": 10.86, "volume": 763965.336, "close_time": 1749585599999, "quote_volume": 8237861.26781, "trades": 37422, "taker_buy_base": 381026.87, "taker_buy_quote": 4112001.39965 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 10.86, "high": 11.03, "low": 10.79, "close": 10.97, "volume": 801993.927, "close_time": 1749599999999, "quote_volume": 8758191.5014, "trades": 33480, "taker_buy_base": 402116.234, "taker_buy_quote": 4392539.35715 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 10.97, "high": 10.98, "low": 10.78, "close": 10.94, "volume": 508197.597, "close_time": 1749614399999, "quote_volume": 5524534.99293, "trades": 24108, "taker_buy_base": 224365.938, "taker_buy_quote": 2440622.47182 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 10.94, "high": 11.07, "low": 10.83, "close": 10.99, "volume": 672486.784, "close_time": 1749628799999, "quote_volume": 7361781.89757, "trades": 28231, "taker_buy_base": 364386.142, "taker_buy_quote": 3991399.0401 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 10.99, "high": 11.06, "low": 10.76, "close": 10.82, "volume": 1373763.101, "close_time": 1749643199999, "quote_volume": 14983095.43811, "trades": 38934, "taker_buy_base": 665553.836, "taker_buy_quote": 7263402.00841 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 10.82, "high": 11.15, "low": 10.78, "close": 11.12, "volume": 1633219.023, "close_time": 1749657599999, "quote_volume": 17977968.42085, "trades": 63924, "taker_buy_base": 928813.236, "taker_buy_quote": 10227110.94046 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 11.11, "high": 11.12, "low": 10.76, "close": 10.79, "volume": 1140385.012, "close_time": 1749671999999, "quote_volume": 12498108.32603, "trades": 43335, "taker_buy_base": 443561.209, "taker_buy_quote": 4863414.94731 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 10.79, "high": 10.9, "low": 10.54, "close": 10.7, "volume": 764558.437, "close_time": 1749686399999, "quote_volume": 8168497.58118, "trades": 34173, "taker_buy_base": 315482.723, "taker_buy_quote": 3372909.63185 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 10.71, "high": 10.73, "low": 10.5, "close": 10.55, "volume": 584589.698, "close_time": 1749700799999, "quote_volume": 6203123.40157, "trades": 30354, "taker_buy_base": 237074.797, "taker_buy_quote": 2518594.3445 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 10.54, "high": 10.58, "low": 10.41, "close": 10.43, "volume": 627855.17, "close_time": 1749715199999, "quote_volume": 6577847.75088, "trades": 24889, "taker_buy_base": 252465.906, "taker_buy_quote": 2647009.30979 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 10.43, "high": 10.46, "low": 10.25, "close": 10.26, "volume": 790679.797, "close_time": 1749729599999, "quote_volume": 8190407.45534, "trades": 33771, "taker_buy_base": 354714.82, "taker_buy_quote": 3676754.37779 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 10.27, "high": 10.46, "low": 10.22, "close": 10.27, "volume": 891454.246, "close_time": 1749743999999, "quote_volume": 9214784.93312, "trades": 32107, "taker_buy_base": 517584.403, "taker_buy_quote": 5352164.76366 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 10.27, "high": 10.5, "low": 10.16, "close": 10.21, "volume": 700727.109, "close_time": 1749758399999, "quote_volume": 7266249.27438, "trades": 31959, "taker_buy_base": 384549.727, "taker_buy_quote": 3991034.83457 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 10.21, "high": 10.24, "low": 9.89, "close": 10.13, "volume": 1192136.404, "close_time": 1749772799999, "quote_volume": 11993277.44832, "trades": 48177, "taker_buy_base": 511557.834, "taker_buy_quote": 5146040.87941 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 10.12, "high": 10.14, "low": 9.67, "close": 9.94, "volume": 3138189.593, "close_time": 1749787199999, "quote_volume": 30933629.23435, "trades": 108085, "taker_buy_base": 1254291.029, "taker_buy_quote": 12367988.41303 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 9.93, "high": 10.0, "low": 9.78, "close": 9.99, "volume": 751668.526, "close_time": 1749801599999, "quote_volume": 7447580.55624, "trades": 27928, "taker_buy_base": 376433.074, "taker_buy_quote": 3730995.38414 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 10.0, "high": 10.13, "low": 9.87, "close": 9.93, "volume": 666266.043, "close_time": 1749815999999, "quote_volume": 6658527.42497, "trades": 30578, "taker_buy_base": 316955.099, "taker_buy_quote": 3169324.10917 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 9.93, "high": 10.03, "low": 9.83, "close": 9.96, "volume": 776791.763, "close_time": 1749830399999, "quote_volume": 7702784.25636, "trades": 44374, "taker_buy_base": 359621.709, "taker_buy_quote": 3569489.21 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 9.97, "high": 10.07, "low": 9.84, "close": 9.92, "volume": 600109.638, "close_time": 1749844799999, "quote_volume": 5971605.84208, "trades": 30198, "taker_buy_base": 313844.675, "taker_buy_quote": 3127636.23896 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 9.92, "high": 10.28, "low": 9.89, "close": 10.22, "volume": 661571.527, "close_time": 1749859199999, "quote_volume": 6695677.97842, "trades": 22875, "taker_buy_base": 357522.089, "taker_buy_quote": 3615675.96246 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 10.21, "high": 10.22, "low": 10.06, "close": 10.13, "volume": 453006.022, "close_time": 1749873599999, "quote_volume": 4591878.04621, "trades": 16430, "taker_buy_base": 227173.303, "taker_buy_quote": 2303719.4475 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 10.13, "high": 10.23, "low": 10.1, "close": 10.18, "volume": 344490.24, "close_time": 1749887999999, "quote_volume": 3499131.02094, "trades": 11945, "taker_buy_base": 162625.607, "taker_buy_quote": 1652717.78826 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 10.18, "high": 10.28, "low": 10.14, "close": 10.21, "volume": 323147.507, "close_time": 1749902399999, "quote_volume": 3294092.8931, "trades": 13296, "taker_buy_base": 153436.573, "taker_buy_quote": 1564788.7264 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 10.21, "high": 10.7, "low": 10.1, "close": 10.21, "volume": 1915361.258, "close_time": 1749916799999, "quote_volume": 19936222.67966, "trades": 68801, "taker_buy_base": 957730.721, "taker_buy_quote": 9993061.92855 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 10.21, "high": 10.24, "low": 9.86, "close": 9.95, "volume": 1486356.171, "close_time": 1749931199999, "quote_volume": 14841962.60323, "trades": 45671, "taker_buy_base": 735454.601, "taker_buy_quote": 7341701.85676 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 9.95, "high": 10.1, "low": 9.87, "close": 10.02, "volume": 408715.964, "close_time": 1749945599999, "quote_volume": 4087115.24655, "trades": 18177, "taker_buy_base": 199625.382, "taker_buy_quote": 1997423.45455 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 10.03, "high": 10.05, "low": 9.94, "close": 9.98, "volume": 425932.749, "close_time": 1749959999999, "quote_volume": 4255581.95883, "trades": 15104, "taker_buy_base": 197271.545, "taker_buy_quote": 1971732.37515 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 9.98, "high": 10.11, "low": 9.89, "close": 9.95, "volume": 421567.999, "close_time": 1749974399999, "quote_volume": 4212491.49112, "trades": 14163, "taker_buy_base": 185597.139, "taker_buy_quote": 1856461.06009 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 9.95, "high": 10.01, "low": 9.87, "close": 9.97, "volume": 262584.994, "close_time": 1749988799999, "quote_volume": 2610338.51818, "trades": 14373, "taker_buy_base": 114240.632, "taker_buy_quote": 1136978.00122 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 9.97, "high": 10.1, "low": 9.94, "close": 10.05, "volume": 398645.986, "close_time": 1750003199999, "quote_volume": 3995679.69903, "trades": 19482, "taker_buy_base": 215904.083, "taker_buy_quote": 2165646.97009 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 10.04, "high": 10.08, "low": 9.93, "close": 9.96, "volume": 268493.342, "close_time": 1750017599999, "quote_volume": 2691246.31399, "trades": 12951, "taker_buy_base": 125804.269, "taker_buy_quote": 1261588.11106 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 9.97, "high": 9.99, "low": 9.81, "close": 9.97, "volume": 395965.669, "close_time": 1750031999999, "quote_volume": 3923966.25981, "trades": 19363, "taker_buy_base": 167195.718, "taker_buy_quote": 1658327.88086 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 9.97, "high": 10.09, "low": 9.84, "close": 10.07, "volume": 480001.482, "close_time": 1750046399999, "quote_volume": 4794937.44956, "trades": 19393, "taker_buy_base": 265360.033, "taker_buy_quote": 2653789.68929 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 10.08, "high": 10.19, "low": 10.07, "close": 10.13, "volume": 663133.164, "close_time": 1750060799999, "quote_volume": 6711166.95106, "trades": 16940, "taker_buy_base": 371855.383, "taker_buy_quote": 3764383.16751 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 10.13, "high": 10.17, "low": 10.04, "close": 10.11, "volume": 549009.006, "close_time": 1750075199999, "quote_volume": 5546814.3271, "trades": 12168, "taker_buy_base": 284189.012, "taker_buy_quote": 2872477.33215 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 10.12, "high": 10.16, "low": 9.98, "close": 10.01, "volume": 1645200.26, "close_time": 1750089599999, "quote_volume": 16574247.27573, "trades": 35559, "taker_buy_base": 777987.031, "taker_buy_quote": 7839446.82845 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 10.01, "high": 10.1, "low": 9.98, "close": 10.03, "volume": 708457.74, "close_time": 1750103999999, "quote_volume": 7104551.07951, "trades": 18151, "taker_buy_base": 338815.997, "taker_buy_quote": 3399884.18548 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 10.03, "high": 10.09, "low": 9.56, "close": 9.66, "volume": 2180355.12, "close_time": 1750118399999, "quote_volume": 21375550.39448, "trades": 57753, "taker_buy_base": 1091453.756, "taker_buy_quote": 10693887.85452 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 9.66, "high": 9.84, "low": 9.51, "close": 9.81, "volume": 994710.698, "close_time": 1750132799999, "quote_volume": 9647965.03334, "trades": 39061, "taker_buy_base": 522401.626, "taker_buy_quote": 5069553.42996 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 9.81, "high": 9.83, "low": 9.66, "close": 9.7, "volume": 390779.518, "close_time": 1750147199999, "quote_volume": 3803773.5833, "trades": 15020, "taker_buy_base": 158605.438, "taker_buy_quote": 1544718.48283 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 9.7, "high": 9.72, "low": 9.56, "close": 9.6, "volume": 481217.494, "close_time": 1750161599999, "quote_volume": 4629652.75292, "trades": 16882, "taker_buy_base": 238172.284, "taker_buy_quote": 2291654.96576 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 9.59, "high": 9.69, "low": 9.45, "close": 9.49, "volume": 1138162.881, "close_time": 1750175999999, "quote_volume": 10892714.02998, "trades": 31941, "taker_buy_base": 614776.205, "taker_buy_quote": 5883929.11545 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 9.49, "high": 9.57, "low": 9.32, "close": 9.52, "volume": 1002366.186, "close_time": 1750190399999, "quote_volume": 9453816.1327, "trades": 37285, "taker_buy_base": 520749.426, "taker_buy_quote": 4911898.52507 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 9.53, "high": 9.55, "low": 9.42, "close": 9.52, "volume": 362620.441, "close_time": 1750204799999, "quote_volume": 3440134.28242, "trades": 15003, "taker_buy_base": 158575.167, "taker_buy_quote": 1504717.94195 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 9.52, "high": 9.6, "low": 9.5, "close": 9.57, "volume": 256421.847, "close_time": 1750219199999, "quote_volume": 2449135.42229, "trades": 10706, "taker_buy_base": 139690.675, "taker_buy_quote": 1335016.06432 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 9.57, "high": 9.6, "low": 9.51, "close": 9.51, "volume": 221536.392, "close_time": 1750233599999, "quote_volume": 2115558.31221, "trades": 8572, "taker_buy_base": 101135.038, "taker_buy_quote": 966396.56404 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 9.52, "high": 9.55, "low": 9.16, "close": 9.3, "volume": 1064086.421, "close_time": 1750247999999, "quote_volume": 9897172.21073, "trades": 30392, "taker_buy_base": 550102.69, "taker_buy_quote": 5108626.78823 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 9.3, "high": 9.36, "low": 9.1, "close": 9.27, "volume": 929140.647, "close_time": 1750262399999, "quote_volume": 8577274.64858, "trades": 34438, "taker_buy_base": 434063.848, "taker_buy_quote": 4012421.13769 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 9.27, "high": 9.33, "low": 9.16, "close": 9.22, "volume": 590144.558, "close_time": 1750276799999, "quote_volume": 5459908.95409, "trades": 26191, "taker_buy_base": 279695.205, "taker_buy_quote": 2588642.83397 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 9.22, "high": 9.4, "low": 9.2, "close": 9.39, "volume": 303937.379, "close_time": 1750291199999, "quote_volume": 2838344.13816, "trades": 12470, "taker_buy_base": 194550.558, "taker_buy_quote": 1817797.37117 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 9.39, "high": 9.45, "low": 9.35, "close": 9.42, "volume": 272261.128, "close_time": 1750305599999, "quote_volume": 2557948.76129, "trades": 13997, "taker_buy_base": 161397.536, "taker_buy_quote": 1516729.40408 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 9.42, "high": 9.45, "low": 9.33, "close": 9.34, "volume": 306762.604, "close_time": 1750319999999, "quote_volume": 2879680.33085, "trades": 9411, "taker_buy_base": 114134.762, "taker_buy_quote": 1071910.16735 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 9.33, "high": 9.39, "low": 9.29, "close": 9.32, "volume": 281496.575, "close_time": 1750334399999, "quote_volume": 2627940.82412, "trades": 10245, "taker_buy_base": 119615.199, "taker_buy_quote": 1117093.06137 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 9.32, "high": 9.36, "low": 9.22, "close": 9.24, "volume": 319510.026, "close_time": 1750348799999, "quote_volume": 2964512.16779, "trades": 13123, "taker_buy_base": 133922.318, "taker_buy_quote": 1244047.88605 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 9.24, "high": 9.35, "low": 9.2, "close": 9.28, "volume": 325528.673, "close_time": 1750363199999, "quote_volume": 3023833.92341, "trades": 12884, "taker_buy_base": 180632.414, "taker_buy_quote": 1678866.4097 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 9.28, "high": 9.37, "low": 9.28, "close": 9.35, "volume": 266089.803, "close_time": 1750377599999, "quote_volume": 2482387.54307, "trades": 10934, "taker_buy_base": 147053.029, "taker_buy_quote": 1372539.24162 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 9.35, "high": 9.37, "low": 9.27, "close": 9.29, "volume": 215488.656, "close_time": 1750391999999, "quote_volume": 2007395.13442, "trades": 8896, "taker_buy_base": 61274.993, "taker_buy_quote": 570918.67879 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 9.29, "high": 9.38, "low": 8.89, "close": 9.36, "volume": 1510927.906, "close_time": 1750406399999, "quote_volume": 13755149.15219, "trades": 36711, "taker_buy_base": 765980.747, "taker_buy_quote": 6982340.30115 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 9.35, "high": 9.42, "low": 9.32, "close": 9.39, "volume": 562077.842, "close_time": 1750420799999, "quote_volume": 5269900.28872, "trades": 13627, "taker_buy_base": 318759.313, "taker_buy_quote": 2990055.51064 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 9.39, "high": 9.46, "low": 9.27, "close": 9.37, "volume": 817930.03, "close_time": 1750435199999, "quote_volume": 7667712.62508, "trades": 22980, "taker_buy_base": 380220.014, "taker_buy_quote": 3569923.40206 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 9.37, "high": 9.38, "low": 9.04, "close": 9.28, "volume": 1181234.621, "close_time": 1750449599999, "quote_volume": 10866296.81705, "trades": 37072, "taker_buy_base": 536794.844, "taker_buy_quote": 4938586.36897 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 9.28, "high": 9.34, "low": 9.13, "close": 9.2, "volume": 402097.05, "close_time": 1750463999999, "quote_volume": 3714114.35367, "trades": 11735, "taker_buy_base": 132223.953, "taker_buy_quote": 1221608.16807 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 9.2, "high": 9.28, "low": 9.17, "close": 9.25, "volume": 157128.65, "close_time": 1750478399999, "quote_volume": 1447584.24984, "trades": 6869, "taker_buy_base": 71528.753, "taker_buy_quote": 659324.38837 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 9.24, "high": 9.36, "low": 9.23, "close": 9.3, "volume": 297233.225, "close_time": 1750492799999, "quote_volume": 2770308.88889, "trades": 8572, "taker_buy_base": 143952.725, "taker_buy_quote": 1341668.72557 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 9.31, "high": 9.32, "low": 9.23, "close": 9.25, "volume": 384833.064, "close_time": 1750507199999, "quote_volume": 3564394.77221, "trades": 10210, "taker_buy_base": 155772.444, "taker_buy_quote": 1443094.08759 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 9.25, "high": 9.29, "low": 8.95, "close": 9.06, "volume": 763540.186, "close_time": 1750521599999, "quote_volume": 6943836.74947, "trades": 22814, "taker_buy_base": 351522.839, "taker_buy_quote": 3192333.76935 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 9.06, "high": 9.11, "low": 8.95, "close": 9.03, "volume": 586783.926, "close_time": 1750535999999, "quote_volume": 5304608.16397, "trades": 24368, "taker_buy_base": 272423.205, "taker_buy_quote": 2464514.31908 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 9.02, "high": 9.12, "low": 8.57, "close": 8.98, "volume": 1971985.891, "close_time": 1750550399999, "quote_volume": 17442817.24909, "trades": 56533, "taker_buy_base": 957297.245, "taker_buy_quote": 8468335.37896 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 8.98, "high": 9.06, "low": 8.79, "close": 8.87, "volume": 662226.379, "close_time": 1750564799999, "quote_volume": 5910474.66012, "trades": 32611, "taker_buy_base": 300369.212, "taker_buy_quote": 2685106.70705 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 8.87, "high": 8.95, "low": 8.72, "close": 8.75, "volume": 983590.021, "close_time": 1750579199999, "quote_volume": 8683815.51911, "trades": 23227, "taker_buy_base": 612220.045, "taker_buy_quote": 5400055.62881 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 8.75, "high": 8.78, "low": 8.6, "close": 8.71, "volume": 698194.077, "close_time": 1750593599999, "quote_volume": 6062360.46389, "trades": 25818, "taker_buy_base": 391805.893, "taker_buy_quote": 3402027.65549 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 8.72, "high": 8.75, "low": 8.42, "close": 8.48, "volume": 2103045.833, "close_time": 1750607999999, "quote_volume": 17936508.56912, "trades": 65358, "taker_buy_base": 1031039.898, "taker_buy_quote": 8795521.26452 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 8.47, "high": 8.62, "low": 8.45, "close": 8.5, "volume": 620953.372, "close_time": 1750622399999, "quote_volume": 5290015.70894, "trades": 25748, "taker_buy_base": 313979.517, "taker_buy_quote": 2675654.20404 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 8.5, "high": 8.75, "low": 8.3, "close": 8.73, "volume": 989140.134, "close_time": 1750636799999, "quote_volume": 8433296.2185, "trades": 39202, "taker_buy_base": 539891.514, "taker_buy_quote": 4612152.03239 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 8.73, "high": 8.81, "low": 8.62, "close": 8.63, "volume": 1044891.966, "close_time": 1750651199999, "quote_volume": 9082833.6008, "trades": 25768, "taker_buy_base": 458869.881, "taker_buy_quote": 3994224.13211 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 8.63, "high": 8.74, "low": 8.6, "close": 8.72, "volume": 663190.287, "close_time": 1750665599999, "quote_volume": 5749775.35713, "trades": 16420, "taker_buy_base": 380101.721, "taker_buy_quote": 3295751.23154 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 8.72, "high": 8.73, "low": 8.59, "close": 8.62, "volume": 364401.585, "close_time": 1750679999999, "quote_volume": 3154539.10531, "trades": 10985, "taker_buy_base": 178530.676, "taker_buy_quote": 1545733.76276 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 8.63, "high": 8.83, "low": 8.6, "close": 8.67, "volume": 1283423.387, "close_time": 1750694399999, "quote_volume": 11201516.5842, "trades": 35411, "taker_buy_base": 742023.109, "taker_buy_quote": 6477170.51047 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 8.66, "high": 8.9, "low": 8.5, "close": 8.87, "volume": 2029170.345, "close_time": 1750708799999, "quote_volume": 17701728.10312, "trades": 42533, "taker_buy_base": 1131494.416, "taker_buy_quote": 9879115.93409 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 8.88, "high": 9.33, "low": 8.86, "close": 9.29, "volume": 2475335.73, "close_time": 1750723199999, "quote_volume": 22630423.72403, "trades": 50086, "taker_buy_base": 1571210.34, "taker_buy_quote": 14366392.44692 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 9.29, "high": 9.31, "low": 9.15, "close": 9.2, "volume": 1864677.72, "close_time": 1750737599999, "quote_volume": 17202133.88178, "trades": 27910, "taker_buy_base": 816128.088, "taker_buy_quote": 7529279.14988 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 9.2, "high": 9.51, "low": 9.18, "close": 9.37, "volume": 1724730.029, "close_time": 1750751999999, "quote_volume": 16183908.53222, "trades": 29345, "taker_buy_base": 1062531.311, "taker_buy_quote": 9961763.7164 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 9.37, "high": 9.42, "low": 9.26, "close": 9.32, "volume": 1478171.884, "close_time": 1750766399999, "quote_volume": 13769018.43543, "trades": 27510, "taker_buy_base": 670052.233, "taker_buy_quote": 6244943.12132 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 9.32, "high": 9.35, "low": 9.22, "close": 9.24, "volume": 1104983.261, "close_time": 1750780799999, "quote_volume": 10254310.22511, "trades": 28964, "taker_buy_base": 567233.697, "taker_buy_quote": 5265169.19252 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 9.25, "high": 9.39, "low": 9.14, "close": 9.19, "volume": 990273.495, "close_time": 1750795199999, "quote_volume": 9179534.67301, "trades": 23581, "taker_buy_base": 514728.123, "taker_buy_quote": 4774361.91349 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 9.19, "high": 9.3, "low": 9.17, "close": 9.29, "volume": 426137.754, "close_time": 1750809599999, "quote_volume": 3932338.61912, "trades": 10844, "taker_buy_base": 217053.523, "taker_buy_quote": 2003758.89638 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 9.29, "high": 9.33, "low": 9.22, "close": 9.27, "volume": 517808.636, "close_time": 1750823999999, "quote_volume": 4805170.37143, "trades": 16184, "taker_buy_base": 286415.868, "taker_buy_quote": 2658042.63128 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 9.27, "high": 9.28, "low": 9.15, "close": 9.2, "volume": 1103796.408, "close_time": 1750838399999, "quote_volume": 10169216.8507, "trades": 15454, "taker_buy_base": 679780.658, "taker_buy_quote": 6262173.00449 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 9.2, "high": 9.22, "low": 9.05, "close": 9.15, "volume": 839283.116, "close_time": 1750852799999, "quote_volume": 7643724.06307, "trades": 19258, "taker_buy_base": 412420.065, "taker_buy_quote": 3756429.66144 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 9.15, "high": 9.23, "low": 9.0, "close": 9.02, "volume": 1000094.344, "close_time": 1750867199999, "quote_volume": 9117092.68386, "trades": 28792, "taker_buy_base": 501548.617, "taker_buy_quote": 4576396.17095 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 9.02, "high": 9.1, "low": 8.99, "close": 9.06, "volume": 573351.754, "close_time": 1750881599999, "quote_volume": 5182320.14645, "trades": 14273, "taker_buy_base": 258818.364, "taker_buy_quote": 2340713.63945 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 9.06, "high": 9.11, "low": 8.88, "close": 8.94, "volume": 724607.756, "close_time": 1750895999999, "quote_volume": 6492203.53756, "trades": 14710, "taker_buy_base": 288254.155, "taker_buy_quote": 2585864.05017 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 8.94, "high": 9.1, "low": 8.92, "close": 9.0, "volume": 712318.898, "close_time": 1750910399999, "quote_volume": 6416433.6642, "trades": 17510, "taker_buy_base": 364304.342, "taker_buy_quote": 3286096.04059 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 9.0, "high": 9.07, "low": 8.94, "close": 9.02, "volume": 293738.973, "close_time": 1750924799999, "quote_volume": 2645087.58652, "trades": 9114, "taker_buy_base": 161862.049, "taker_buy_quote": 1459214.81426 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 9.02, "high": 9.05, "low": 8.9, "close": 8.9, "volume": 458498.719, "close_time": 1750939199999, "quote_volume": 4106437.15622, "trades": 11389, "taker_buy_base": 197244.732, "taker_buy_quote": 1765031.08838 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 8.9, "high": 9.09, "low": 8.75, "close": 8.89, "volume": 1695976.207, "close_time": 1750953599999, "quote_volume": 15067530.73237, "trades": 36278, "taker_buy_base": 838088.652, "taker_buy_quote": 7447006.75743 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 8.88, "high": 8.99, "low": 8.82, "close": 8.96, "volume": 269879.431, "close_time": 1750967999999, "quote_volume": 2401690.22548, "trades": 11438, "taker_buy_base": 141716.129, "taker_buy_quote": 1262269.55731 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 8.96, "high": 9.04, "low": 8.89, "close": 8.97, "volume": 335978.193, "close_time": 1750982399999, "quote_volume": 3011125.83688, "trades": 12265, "taker_buy_base": 161857.895, "taker_buy_quote": 1452203.00761 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 8.97, "high": 9.03, "low": 8.9, "close": 8.96, "volume": 371762.302, "close_time": 1750996799999, "quote_volume": 3339153.60606, "trades": 11206, "taker_buy_base": 193231.744, "taker_buy_quote": 1736564.14272 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 8.96, "high": 9.04, "low": 8.88, "close": 8.91, "volume": 366819.912, "close_time": 1751011199999, "quote_volume": 3286913.39999, "trades": 10473, "taker_buy_base": 193119.86, "taker_buy_quote": 1732130.48222 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 8.91, "high": 8.99, "low": 8.87, "close": 8.97, "volume": 373739.163, "close_time": 1751025599999, "quote_volume": 3339971.78308, "trades": 11082, "taker_buy_base": 237241.475, "taker_buy_quote": 2121001.86668 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 8.97, "high": 8.99, "low": 8.87, "close": 8.97, "volume": 466638.489, "close_time": 1751039999999, "quote_volume": 4166805.12733, "trades": 16126, "taker_buy_base": 274873.807, "taker_buy_quote": 2455494.01067 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 8.97, "high": 9.07, "low": 8.84, "close": 8.89, "volume": 511419.593, "close_time": 1751054399999, "quote_volume": 4580988.33281, "trades": 17976, "taker_buy_base": 260933.291, "taker_buy_quote": 2341660.38128 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 8.88, "high": 9.02, "low": 8.87, "close": 9.01, "volume": 202140.229, "close_time": 1751068799999, "quote_volume": 1813420.88511, "trades": 8940, "taker_buy_base": 105974.235, "taker_buy_quote": 950637.83529 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 9.01, "high": 9.05, "low": 8.96, "close": 9.02, "volume": 245836.624, "close_time": 1751083199999, "quote_volume": 2214920.73532, "trades": 7797, "taker_buy_base": 131311.168, "taker_buy_quote": 1183868.89383 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 9.01, "high": 9.03, "low": 8.95, "close": 8.98, "volume": 199451.181, "close_time": 1751097599999, "quote_volume": 1794290.68962, "trades": 6371, "taker_buy_base": 91619.19, "taker_buy_quote": 824498.45193 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 8.98, "high": 9.1, "low": 8.95, "close": 9.06, "volume": 492075.312, "close_time": 1751111999999, "quote_volume": 4436260.42715, "trades": 9900, "taker_buy_base": 330078.895, "taker_buy_quote": 2977142.73922 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 9.07, "high": 9.08, "low": 8.98, "close": 9.05, "volume": 290125.752, "close_time": 1751126399999, "quote_volume": 2615165.8926, "trades": 7730, "taker_buy_base": 140829.074, "taker_buy_quote": 1269351.42594 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 9.05, "high": 9.13, "low": 9.02, "close": 9.07, "volume": 397193.735, "close_time": 1751140799999, "quote_volume": 3605029.80231, "trades": 10737, "taker_buy_base": 246290.974, "taker_buy_quote": 2235107.83547 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 9.07, "high": 9.13, "low": 9.04, "close": 9.11, "volume": 155669.588, "close_time": 1751155199999, "quote_volume": 1414483.86991, "trades": 5093, "taker_buy_base": 85869.288, "taker_buy_quote": 780528.85095 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 9.11, "high": 9.12, "low": 9.01, "close": 9.02, "volume": 222417.332, "close_time": 1751169599999, "quote_volume": 2013811.92662, "trades": 6301, "taker_buy_base": 114012.184, "taker_buy_quote": 1031919.21013 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 9.02, "high": 9.07, "low": 9.01, "close": 9.07, "volume": 201499.88, "close_time": 1751183999999, "quote_volume": 1822485.09163, "trades": 4457, "taker_buy_base": 100090.581, "taker_buy_quote": 905414.96906 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 9.07, "high": 9.14, "low": 9.05, "close": 9.09, "volume": 304247.006, "close_time": 1751198399999, "quote_volume": 2766955.29692, "trades": 7493, "taker_buy_base": 192126.724, "taker_buy_quote": 1747865.52905 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 9.09, "high": 9.13, "low": 8.99, "close": 9.01, "volume": 326892.209, "close_time": 1751212799999, "quote_volume": 2962405.0467, "trades": 8727, "taker_buy_base": 149822.21, "taker_buy_quote": 1359350.98014 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 9.01, "high": 9.08, "low": 8.99, "close": 9.06, "volume": 261570.667, "close_time": 1751227199999, "quote_volume": 2363804.10597, "trades": 6551, "taker_buy_base": 148748.553, "taker_buy_quote": 1344895.63647 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 9.06, "high": 9.31, "low": 9.01, "close": 9.24, "volume": 611428.725, "close_time": 1751241599999, "quote_volume": 5626860.40677, "trades": 18173, "taker_buy_base": 354161.897, "taker_buy_quote": 3257776.31661 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 9.24, "high": 9.25, "low": 9.04, "close": 9.09, "volume": 529447.685, "close_time": 1751255999999, "quote_volume": 4841324.94871, "trades": 13397, "taker_buy_base": 257918.044, "taker_buy_quote": 2359286.77111 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 9.09, "high": 9.1, "low": 8.91, "close": 8.98, "volume": 532360.441, "close_time": 1751270399999, "quote_volume": 4794273.93945, "trades": 12156, "taker_buy_base": 209299.883, "taker_buy_quote": 1885760.94025 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 8.98, "high": 8.99, "low": 8.91, "close": 8.93, "volume": 395816.033, "close_time": 1751284799999, "quote_volume": 3546241.67744, "trades": 9821, "taker_buy_base": 224879.113, "taker_buy_quote": 2015772.9066 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 8.93, "high": 9.01, "low": 8.81, "close": 8.94, "volume": 769512.318, "close_time": 1751299199999, "quote_volume": 6848278.721, "trades": 20883, "taker_buy_base": 454088.775, "taker_buy_quote": 4044926.08064 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 8.94, "high": 9.0, "low": 8.86, "close": 8.97, "volume": 510801.902, "close_time": 1751313599999, "quote_volume": 4568019.66046, "trades": 12728, "taker_buy_base": 312274.749, "taker_buy_quote": 2794334.20668 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 8.97, "high": 8.97, "low": 8.86, "close": 8.89, "volume": 337261.282, "close_time": 1751327999999, "quote_volume": 3004288.45987, "trades": 7332, "taker_buy_base": 133041.002, "taker_buy_quote": 1185285.5704 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 8.89, "high": 9.02, "low": 8.64, "close": 8.75, "volume": 1450191.735, "close_time": 1751342399999, "quote_volume": 12813402.16703, "trades": 27759, "taker_buy_base": 775517.71, "taker_buy_quote": 6863369.17158 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 8.75, "high": 8.76, "low": 8.6, "close": 8.69, "volume": 602745.2, "close_time": 1751356799999, "quote_volume": 5234333.67264, "trades": 12611, "taker_buy_base": 314671.497, "taker_buy_quote": 2732771.56542 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 8.68, "high": 8.7, "low": 8.62, "close": 8.68, "volume": 307955.819, "close_time": 1751371199999, "quote_volume": 2668208.0143, "trades": 7509, "taker_buy_base": 154421.164, "taker_buy_quote": 1338098.31436 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 8.67, "high": 8.75, "low": 8.62, "close": 8.67, "volume": 597711.64, "close_time": 1751385599999, "quote_volume": 5183832.707, "trades": 15135, "taker_buy_base": 291391.4, "taker_buy_quote": 2528560.01188 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 8.66, "high": 8.7, "low": 8.55, "close": 8.57, "volume": 385657.156, "close_time": 1751399999999, "quote_volume": 3323627.99112, "trades": 11206, "taker_buy_base": 173655.303, "taker_buy_quote": 1497119.71814 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 8.56, "high": 8.61, "low": 8.51, "close": 8.59, "volume": 360504.55, "close_time": 1751414399999, "quote_volume": 3086850.66324, "trades": 8866, "taker_buy_base": 178060.737, "taker_buy_quote": 1524728.20904 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 8.58, "high": 8.63, "low": 8.5, "close": 8.57, "volume": 408538.0, "close_time": 1751428799999, "quote_volume": 3501003.20019, "trades": 10249, "taker_buy_base": 233651.302, "taker_buy_quote": 2002635.09061 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 8.56, "high": 8.65, "low": 8.54, "close": 8.63, "volume": 507135.885, "close_time": 1751443199999, "quote_volume": 4360145.25766, "trades": 10277, "taker_buy_base": 291123.869, "taker_buy_quote": 2503925.88136 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 8.64, "high": 8.67, "low": 8.58, "close": 8.64, "volume": 275369.494, "close_time": 1751457599999, "quote_volume": 2377070.33717, "trades": 7278, "taker_buy_base": 164147.742, "taker_buy_quote": 1417336.30703 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 8.64, "high": 8.77, "low": 8.57, "close": 8.76, "volume": 710380.348, "close_time": 1751471999999, "quote_volume": 6165961.2744, "trades": 16334, "taker_buy_base": 457482.126, "taker_buy_quote": 3973962.80466 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 8.75, "high": 8.98, "low": 8.73, "close": 8.94, "volume": 1069231.474, "close_time": 1751486399999, "quote_volume": 9491185.82635, "trades": 29631, "taker_buy_base": 628573.062, "taker_buy_quote": 5578568.58845 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 8.93, "high": 8.99, "low": 8.82, "close": 8.83, "volume": 697471.893, "close_time": 1751500799999, "quote_volume": 6212020.74678, "trades": 18207, "taker_buy_base": 320118.615, "taker_buy_quote": 2853520.8469 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 8.83, "high": 8.92, "low": 8.81, "close": 8.82, "volume": 412334.837, "close_time": 1751515199999, "quote_volume": 3656219.46579, "trades": 11710, "taker_buy_base": 187263.301, "taker_buy_quote": 1660564.88485 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 8.83, "high": 9.04, "low": 8.81, "close": 9.03, "volume": 643905.582, "close_time": 1751529599999, "quote_volume": 5773248.70682, "trades": 15977, "taker_buy_base": 377728.051, "taker_buy_quote": 3387605.43644 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 9.04, "high": 9.05, "low": 8.95, "close": 8.97, "volume": 508046.338, "close_time": 1751543999999, "quote_volume": 4573937.60801, "trades": 13770, "taker_buy_base": 216820.52, "taker_buy_quote": 1953271.2242 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 8.97, "high": 9.06, "low": 8.8, "close": 8.82, "volume": 1228543.992, "close_time": 1751558399999, "quote_volume": 10983624.82944, "trades": 34138, "taker_buy_base": 525299.93, "taker_buy_quote": 4702808.2433 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 8.82, "high": 8.93, "low": 8.82, "close": 8.92, "volume": 288943.326, "close_time": 1751572799999, "quote_volume": 2564843.2651, "trades": 8911, "taker_buy_base": 144300.179, "taker_buy_quote": 1281278.25556 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 8.93, "high": 8.98, "low": 8.89, "close": 8.92, "volume": 280639.284, "close_time": 1751587199999, "quote_volume": 2505117.7956, "trades": 6618, "taker_buy_base": 123316.777, "taker_buy_quote": 1100885.03057 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 8.92, "high": 8.93, "low": 8.82, "close": 8.85, "volume": 349468.279, "close_time": 1751601599999, "quote_volume": 3100499.54955, "trades": 8286, "taker_buy_base": 127356.764, "taker_buy_quote": 1129513.29402 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 8.85, "high": 8.88, "low": 8.65, "close": 8.66, "volume": 448820.79, "close_time": 1751615999999, "quote_volume": 3927879.93347, "trades": 12444, "taker_buy_base": 166573.465, "taker_buy_quote": 1457090.29742 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 8.66, "high": 8.8, "low": 8.62, "close": 8.76, "volume": 373010.876, "close_time": 1751630399999, "quote_volume": 3256244.06237, "trades": 9270, "taker_buy_base": 172754.749, "taker_buy_quote": 1508204.8765 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 8.76, "high": 8.78, "low": 8.55, "close": 8.57, "volume": 765417.635, "close_time": 1751644799999, "quote_volume": 6628570.58133, "trades": 20173, "taker_buy_base": 271746.56, "taker_buy_quote": 2351122.07645 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 8.57, "high": 8.58, "low": 8.45, "close": 8.48, "volume": 755536.087, "close_time": 1751659199999, "quote_volume": 6428769.59017, "trades": 17931, "taker_buy_base": 215358.164, "taker_buy_quote": 1833981.42381 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 8.49, "high": 8.55, "low": 8.47, "close": 8.51, "volume": 399902.928, "close_time": 1751673599999, "quote_volume": 3402745.51326, "trades": 6622, "taker_buy_base": 218818.624, "taker_buy_quote": 1861963.38877 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 8.51, "high": 8.6, "low": 8.49, "close": 8.58, "volume": 252911.318, "close_time": 1751687999999, "quote_volume": 2163752.21491, "trades": 6283, "taker_buy_base": 103225.083, "taker_buy_quote": 883353.86106 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 8.58, "high": 8.64, "low": 8.56, "close": 8.6, "volume": 151801.577, "close_time": 1751702399999, "quote_volume": 1306487.80956, "trades": 5584, "taker_buy_base": 61576.19, "taker_buy_quote": 530285.01841 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 8.6, "high": 8.63, "low": 8.56, "close": 8.6, "volume": 215257.859, "close_time": 1751716799999, "quote_volume": 1850307.91443, "trades": 6502, "taker_buy_base": 88343.403, "taker_buy_quote": 759392.07889 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 8.61, "high": 8.61, "low": 8.5, "close": 8.52, "volume": 248390.826, "close_time": 1751731199999, "quote_volume": 2125175.64454, "trades": 7357, "taker_buy_base": 88226.293, "taker_buy_quote": 755234.29509 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 8.51, "high": 8.55, "low": 8.43, "close": 8.51, "volume": 291628.644, "close_time": 1751745599999, "quote_volume": 2473875.69469, "trades": 9959, "taker_buy_base": 123369.334, "taker_buy_quote": 1046717.42633 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 8.51, "high": 8.56, "low": 8.5, "close": 8.53, "volume": 135836.066, "close_time": 1751759999999, "quote_volume": 1159211.58548, "trades": 4132, "taker_buy_base": 67643.779, "taker_buy_quote": 577280.3478 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 8.53, "high": 8.55, "low": 8.48, "close": 8.49, "volume": 120004.275, "close_time": 1751774399999, "quote_volume": 1022117.96776, "trades": 3672, "taker_buy_base": 45121.349, "taker_buy_quote": 384396.87323 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 8.49, "high": 8.55, "low": 8.47, "close": 8.51, "volume": 152680.13, "close_time": 1751788799999, "quote_volume": 1299259.35388, "trades": 4691, "taker_buy_base": 69113.531, "taker_buy_quote": 588200.81914 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 8.51, "high": 8.53, "low": 8.46, "close": 8.51, "volume": 238956.878, "close_time": 1751803199999, "quote_volume": 2029299.34619, "trades": 6372, "taker_buy_base": 81931.659, "taker_buy_quote": 696026.37163 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 8.5, "high": 8.64, "low": 8.49, "close": 8.58, "volume": 413060.625, "close_time": 1751817599999, "quote_volume": 3543782.78498, "trades": 13433, "taker_buy_base": 212789.086, "taker_buy_quote": 1827285.22079 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 8.58, "high": 8.68, "low": 8.57, "close": 8.63, "volume": 326587.638, "close_time": 1751831999999, "quote_volume": 2813465.60903, "trades": 9959, "taker_buy_base": 178114.883, "taker_buy_quote": 1534666.10414 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 8.63, "high": 8.73, "low": 8.6, "close": 8.62, "volume": 370828.269, "close_time": 1751846399999, "quote_volume": 3213258.22554, "trades": 11392, "taker_buy_base": 174595.958, "taker_buy_quote": 1513920.11363 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 8.63, "high": 8.71, "low": 8.6, "close": 8.65, "volume": 280768.72, "close_time": 1751860799999, "quote_volume": 2428887.69482, "trades": 7668, "taker_buy_base": 123993.241, "taker_buy_quote": 1072770.49254 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 8.65, "high": 8.69, "low": 8.6, "close": 8.68, "volume": 235931.076, "close_time": 1751875199999, "quote_volume": 2041647.14105, "trades": 5963, "taker_buy_base": 108733.702, "taker_buy_quote": 941675.61815 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 8.67, "high": 8.68, "low": 8.58, "close": 8.6, "volume": 222614.739, "close_time": 1751889599999, "quote_volume": 1920373.78724, "trades": 5722, "taker_buy_base": 76760.224, "taker_buy_quote": 662123.55355 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 8.61, "high": 8.68, "low": 8.57, "close": 8.58, "volume": 522293.758, "close_time": 1751903999999, "quote_volume": 4505294.57933, "trades": 15259, "taker_buy_base": 233239.877, "taker_buy_quote": 2013088.51055 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 8.58, "high": 8.65, "low": 8.55, "close": 8.6, "volume": 311568.554, "close_time": 1751918399999, "quote_volume": 2680794.67831, "trades": 10888, "taker_buy_base": 133890.993, "taker_buy_quote": 1152449.48794 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 8.6, "high": 8.6, "low": 8.51, "close": 8.57, "volume": 183099.494, "close_time": 1751932799999, "quote_volume": 1566228.59857, "trades": 7701, "taker_buy_base": 80558.707, "taker_buy_quote": 689356.83352 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 8.57, "high": 8.62, "low": 8.46, "close": 8.5, "volume": 490458.11, "close_time": 1751947199999, "quote_volume": 4180471.03821, "trades": 12275, "taker_buy_base": 176455.745, "taker_buy_quote": 1506162.92884 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 8.5, "high": 8.54, "low": 8.44, "close": 8.48, "volume": 204123.21, "close_time": 1751961599999, "quote_volume": 1733032.4077, "trades": 7355, "taker_buy_base": 97175.598, "taker_buy_quote": 825169.56103 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 8.48, "high": 8.57, "low": 8.45, "close": 8.52, "volume": 273541.442, "close_time": 1751975999999, "quote_volume": 2327129.60899, "trades": 7016, "taker_buy_base": 139470.29, "taker_buy_quote": 1187473.77289 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 8.53, "high": 8.57, "low": 8.47, "close": 8.52, "volume": 337499.985, "close_time": 1751990399999, "quote_volume": 2874750.45052, "trades": 11743, "taker_buy_base": 179189.864, "taker_buy_quote": 1526377.36516 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 8.53, "high": 8.68, "low": 8.5, "close": 8.63, "volume": 487218.865, "close_time": 1752004799999, "quote_volume": 4198441.58808, "trades": 11623, "taker_buy_base": 294000.398, "taker_buy_quote": 2533386.62088 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 8.63, "high": 8.65, "low": 8.56, "close": 8.61, "volume": 278743.649, "close_time": 1752019199999, "quote_volume": 2401046.94979, "trades": 6274, "taker_buy_base": 138472.563, "taker_buy_quote": 1193225.57654 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 8.62, "high": 8.64, "low": 8.56, "close": 8.58, "volume": 243810.565, "close_time": 1752033599999, "quote_volume": 2095138.28396, "trades": 6334, "taker_buy_base": 117662.803, "taker_buy_quote": 1011168.28182 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 8.59, "high": 8.67, "low": 8.57, "close": 8.66, "volume": 604368.135, "close_time": 1752047999999, "quote_volume": 5209512.95926, "trades": 10376, "taker_buy_base": 333086.84, "taker_buy_quote": 2872698.27918 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 8.66, "high": 8.84, "low": 8.63, "close": 8.81, "volume": 725470.133, "close_time": 1752062399999, "quote_volume": 6332849.63948, "trades": 11531, "taker_buy_base": 469835.751, "taker_buy_quote": 4100085.1802 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 8.82, "high": 8.91, "low": 8.7, "close": 8.74, "volume": 933371.935, "close_time": 1752076799999, "quote_volume": 8218357.81252, "trades": 22175, "taker_buy_base": 408537.071, "taker_buy_quote": 3599172.36518 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 8.74, "high": 9.0, "low": 8.69, "close": 8.99, "volume": 2304933.611, "close_time": 1752091199999, "quote_volume": 20469233.02051, "trades": 45460, "taker_buy_base": 1294732.882, "taker_buy_quote": 11512218.42462 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 8.98, "high": 9.09, "low": 8.91, "close": 9.06, "volume": 1070781.542, "close_time": 1752105599999, "quote_volume": 9655642.14724, "trades": 22700, "taker_buy_base": 587091.219, "taker_buy_quote": 5294663.96461 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 9.06, "high": 9.37, "low": 8.97, "close": 9.16, "volume": 1690892.977, "close_time": 1752119999999, "quote_volume": 15550274.83643, "trades": 39188, "taker_buy_base": 957610.251, "taker_buy_quote": 8813061.8736 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 9.16, "high": 9.26, "low": 9.13, "close": 9.19, "volume": 870390.967, "close_time": 1752134399999, "quote_volume": 8002121.10785, "trades": 18255, "taker_buy_base": 437309.639, "taker_buy_quote": 4022108.88628 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 9.2, "high": 9.26, "low": 9.15, "close": 9.25, "volume": 834740.941, "close_time": 1752148799999, "quote_volume": 7681609.15928, "trades": 17733, "taker_buy_base": 400491.865, "taker_buy_quote": 3688269.06122 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 9.25, "high": 9.39, "low": 9.18, "close": 9.36, "volume": 1001311.747, "close_time": 1752163199999, "quote_volume": 9307790.62102, "trades": 33405, "taker_buy_base": 500266.327, "taker_buy_quote": 4653445.75731 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 9.36, "high": 9.65, "low": 9.32, "close": 9.49, "volume": 1354856.98, "close_time": 1752177599999, "quote_volume": 12872290.0808, "trades": 40895, "taker_buy_base": 703934.86, "taker_buy_quote": 6688884.25009 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 9.49, "high": 9.84, "low": 9.48, "close": 9.8, "volume": 1564916.578, "close_time": 1752191999999, "quote_volume": 15203032.13358, "trades": 44833, "taker_buy_base": 869588.891, "taker_buy_quote": 8450512.47282 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 9.8, "high": 10.17, "low": 9.65, "close": 10.13, "volume": 2934138.371, "close_time": 1752206399999, "quote_volume": 29242042.6079, "trades": 70196, "taker_buy_base": 1736834.645, "taker_buy_quote": 17338752.39417 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 10.13, "high": 10.18, "low": 9.85, "close": 9.89, "volume": 1894596.096, "close_time": 1752220799999, "quote_volume": 19021189.28342, "trades": 60693, "taker_buy_base": 875868.594, "taker_buy_quote": 8806442.09186 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 9.89, "high": 10.16, "low": 9.89, "close": 10.08, "volume": 1371855.839, "close_time": 1752235199999, "quote_volume": 13775414.52404, "trades": 44367, "taker_buy_base": 793387.778, "taker_buy_quote": 7962894.92728 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 10.07, "high": 10.43, "low": 10.03, "close": 10.07, "volume": 3263014.872, "close_time": 1752249599999, "quote_volume": 33296108.97364, "trades": 117341, "taker_buy_base": 1567731.686, "taker_buy_quote": 16008432.18428 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 10.07, "high": 10.39, "low": 9.93, "close": 10.27, "volume": 1726996.165, "close_time": 1752263999999, "quote_volume": 17558402.49028, "trades": 77566, "taker_buy_base": 745042.083, "taker_buy_quote": 7581169.92036 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 10.27, "high": 10.29, "low": 9.73, "close": 9.92, "volume": 2732622.684, "close_time": 1752278399999, "quote_volume": 27360362.01976, "trades": 75022, "taker_buy_base": 819652.521, "taker_buy_quote": 8178868.20069 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 9.92, "high": 9.99, "low": 9.75, "close": 9.89, "volume": 878832.783, "close_time": 1752292799999, "quote_volume": 8704327.11215, "trades": 32234, "taker_buy_base": 386876.432, "taker_buy_quote": 3835345.55167 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 9.89, "high": 9.91, "low": 9.65, "close": 9.83, "volume": 1054894.754, "close_time": 1752307199999, "quote_volume": 10306900.89354, "trades": 33502, "taker_buy_base": 452232.568, "taker_buy_quote": 4427068.92019 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 9.83, "high": 9.91, "low": 9.79, "close": 9.83, "volume": 545844.212, "close_time": 1752321599999, "quote_volume": 5375299.61072, "trades": 19914, "taker_buy_base": 232969.256, "taker_buy_quote": 2295160.78833 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 9.83, "high": 9.85, "low": 9.37, "close": 9.44, "volume": 1874301.724, "close_time": 1752335999999, "quote_volume": 17968689.47932, "trades": 65272, "taker_buy_base": 674073.25, "taker_buy_quote": 6459860.73047 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 9.44, "high": 9.64, "low": 9.39, "close": 9.63, "volume": 618545.038, "close_time": 1752350399999, "quote_volume": 5896555.2982, "trades": 22102, "taker_buy_base": 317397.676, "taker_buy_quote": 3028470.99067 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 9.63, "high": 9.63, "low": 9.49, "close": 9.6, "volume": 379603.204, "close_time": 1752364799999, "quote_volume": 3631257.74935, "trades": 13208, "taker_buy_base": 173046.346, "taker_buy_quote": 1655615.20465 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 9.6, "high": 9.65, "low": 9.53, "close": 9.6, "volume": 507527.887, "close_time": 1752379199999, "quote_volume": 4866732.13153, "trades": 22952, "taker_buy_base": 221956.525, "taker_buy_quote": 2129040.35414 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 9.59, "high": 9.74, "low": 9.57, "close": 9.72, "volume": 523499.077, "close_time": 1752393599999, "quote_volume": 5055481.09903, "trades": 18874, "taker_buy_base": 270579.376, "taker_buy_quote": 2613639.74112 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 9.71, "high": 9.79, "low": 9.62, "close": 9.78, "volume": 636639.083, "close_time": 1752407999999, "quote_volume": 6171532.40503, "trades": 21612, "taker_buy_base": 296934.474, "taker_buy_quote": 2879849.75362 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 9.78, "high": 9.89, "low": 9.71, "close": 9.76, "volume": 1463724.489, "close_time": 1752422399999, "quote_volume": 14358887.51445, "trades": 45173, "taker_buy_base": 656413.482, "taker_buy_quote": 6443163.43211 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 9.77, "high": 9.83, "low": 9.63, "close": 9.64, "volume": 1422625.064, "close_time": 1752436799999, "quote_volume": 13839781.02376, "trades": 30577, "taker_buy_base": 665418.255, "taker_buy_quote": 6478166.05781 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 9.64, "high": 9.69, "low": 9.46, "close": 9.53, "volume": 847298.424, "close_time": 1752451199999, "quote_volume": 8100393.66113, "trades": 25736, "taker_buy_base": 334180.435, "taker_buy_quote": 3195963.33335 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 9.54, "high": 9.87, "low": 9.48, "close": 9.81, "volume": 1068467.097, "close_time": 1752465599999, "quote_volume": 10345781.04366, "trades": 44198, "taker_buy_base": 539650.767, "taker_buy_quote": 5226626.00264 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 9.81, "high": 9.95, "low": 9.7, "close": 9.82, "volume": 1881219.565, "close_time": 1752479999999, "quote_volume": 18516783.06008, "trades": 56120, "taker_buy_base": 898922.893, "taker_buy_quote": 8854913.63943 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 9.82, "high": 9.83, "low": 9.66, "close": 9.74, "volume": 921271.999, "close_time": 1752494399999, "quote_volume": 8988728.67147, "trades": 43899, "taker_buy_base": 379666.401, "taker_buy_quote": 3706680.60907 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 9.74, "high": 9.79, "low": 9.39, "close": 9.45, "volume": 1943217.4, "close_time": 1752508799999, "quote_volume": 18601280.51198, "trades": 62991, "taker_buy_base": 988519.621, "taker_buy_quote": 9462889.67739 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 9.44, "high": 9.5, "low": 9.3, "close": 9.35, "volume": 1123277.636, "close_time": 1752523199999, "quote_volume": 10558601.36312, "trades": 41143, "taker_buy_base": 507794.478, "taker_buy_quote": 4775863.25307 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 9.35, "high": 9.45, "low": 9.23, "close": 9.43, "volume": 463912.157, "close_time": 1752537599999, "quote_volume": 4345449.52064, "trades": 22800, "taker_buy_base": 206650.425, "taker_buy_quote": 1936862.65162 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 9.43, "high": 9.46, "low": 9.04, "close": 9.14, "volume": 1277856.616, "close_time": 1752551999999, "quote_volume": 11755767.68308, "trades": 51534, "taker_buy_base": 512357.449, "taker_buy_quote": 4719124.50563 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 9.14, "high": 9.23, "low": 9.07, "close": 9.09, "volume": 835284.128, "close_time": 1752566399999, "quote_volume": 7652136.77746, "trades": 24593, "taker_buy_base": 329596.934, "taker_buy_quote": 3022572.71994 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 9.1, "high": 9.18, "low": 9.03, "close": 9.16, "volume": 572106.736, "close_time": 1752580799999, "quote_volume": 5215549.46014, "trades": 17796, "taker_buy_base": 280906.513, "taker_buy_quote": 2561339.20485 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 9.17, "high": 9.31, "low": 9.0, "close": 9.21, "volume": 1432838.17, "close_time": 1752595199999, "quote_volume": 13124368.59525, "trades": 51056, "taker_buy_base": 683734.199, "taker_buy_quote": 6269670.59897 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 9.22, "high": 9.45, "low": 9.19, "close": 9.22, "volume": 1033666.747, "close_time": 1752609599999, "quote_volume": 9637406.5992, "trades": 41771, "taker_buy_base": 515685.544, "taker_buy_quote": 4810902.7742 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 9.22, "high": 9.51, "low": 9.2, "close": 9.48, "volume": 474631.468, "close_time": 1752623999999, "quote_volume": 4455755.63952, "trades": 21432, "taker_buy_base": 280321.545, "taker_buy_quote": 2634898.08028 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 9.48, "high": 9.57, "low": 9.34, "close": 9.41, "volume": 696745.826, "close_time": 1752638399999, "quote_volume": 6591874.90515, "trades": 25327, "taker_buy_base": 345742.68, "taker_buy_quote": 3270580.48628 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 9.42, "high": 9.59, "low": 9.35, "close": 9.55, "volume": 597692.47, "close_time": 1752652799999, "quote_volume": 5665004.34828, "trades": 21625, "taker_buy_base": 280309.096, "taker_buy_quote": 2659039.49522 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 9.55, "high": 10.49, "low": 9.49, "close": 10.21, "volume": 5726806.588, "close_time": 1752667199999, "quote_volume": 57517262.02063, "trades": 120231, "taker_buy_base": 3388696.225, "taker_buy_quote": 34116717.50376 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 10.21, "high": 10.23, "low": 9.82, "close": 9.92, "volume": 3715087.08, "close_time": 1752681599999, "quote_volume": 37134787.51325, "trades": 102885, "taker_buy_base": 1783539.783, "taker_buy_quote": 17838306.0345 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 9.93, "high": 10.16, "low": 9.9, "close": 9.99, "volume": 1701289.386, "close_time": 1752695999999, "quote_volume": 17095912.92352, "trades": 46048, "taker_buy_base": 835757.486, "taker_buy_quote": 8401884.06977 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 9.99, "high": 10.15, "low": 9.83, "close": 9.87, "volume": 1393297.556, "close_time": 1752710399999, "quote_volume": 13924127.42902, "trades": 48317, "taker_buy_base": 662521.622, "taker_buy_quote": 6631423.67135 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 9.87, "high": 10.05, "low": 9.67, "close": 9.73, "volume": 1504140.447, "close_time": 1752724799999, "quote_volume": 14843475.09955, "trades": 59701, "taker_buy_base": 697590.515, "taker_buy_quote": 6886662.64275 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 9.72, "high": 9.96, "low": 9.7, "close": 9.94, "volume": 1334133.171, "close_time": 1752739199999, "quote_volume": 13115563.03264, "trades": 39737, "taker_buy_base": 625504.942, "taker_buy_quote": 6155719.22409 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 9.94, "high": 10.29, "low": 9.88, "close": 10.07, "volume": 2107643.335, "close_time": 1752753599999, "quote_volume": 21311520.56979, "trades": 70335, "taker_buy_base": 1081209.24, "taker_buy_quote": 10931627.84397 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 10.08, "high": 10.2, "low": 9.78, "close": 9.94, "volume": 2516505.675, "close_time": 1752767999999, "quote_volume": 25102046.2548, "trades": 80076, "taker_buy_base": 1254210.371, "taker_buy_quote": 12506893.42018 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 9.93, "high": 9.95, "low": 9.7, "close": 9.71, "volume": 1425231.821, "close_time": 1752782399999, "quote_volume": 14018937.25217, "trades": 55812, "taker_buy_base": 662092.517, "taker_buy_quote": 6515489.40463 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 9.71, "high": 10.1, "low": 9.6, "close": 9.99, "volume": 1776416.764, "close_time": 1752796799999, "quote_volume": 17637847.70176, "trades": 69762, "taker_buy_base": 949760.592, "taker_buy_quote": 9434723.06578 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 10.0, "high": 10.54, "low": 9.93, "close": 10.4, "volume": 2450895.612, "close_time": 1752811199999, "quote_volume": 25253442.65069, "trades": 89153, "taker_buy_base": 1402314.125, "taker_buy_quote": 14461916.76268 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 10.41, "high": 10.93, "low": 10.35, "close": 10.55, "volume": 3484811.497, "close_time": 1752825599999, "quote_volume": 37079277.6644, "trades": 116329, "taker_buy_base": 1809735.848, "taker_buy_quote": 19256858.45977 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 10.55, "high": 10.75, "low": 10.25, "close": 10.37, "volume": 2751595.445, "close_time": 1752839999999, "quote_volume": 28821518.95622, "trades": 118203, "taker_buy_base": 1445106.212, "taker_buy_quote": 15145345.3115 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 10.37, "high": 10.55, "low": 10.01, "close": 10.13, "volume": 2864014.809, "close_time": 1752854399999, "quote_volume": 29400449.28426, "trades": 115619, "taker_buy_base": 1261037.333, "taker_buy_quote": 12965123.51983 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 10.12, "high": 10.32, "low": 9.95, "close": 10.07, "volume": 1272320.305, "close_time": 1752868799999, "quote_volume": 12906028.38205, "trades": 64083, "taker_buy_base": 619254.425, "taker_buy_quote": 6291091.32046 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 10.06, "high": 10.09, "low": 9.77, "close": 10.01, "volume": 1221991.47, "close_time": 1752883199999, "quote_volume": 12156695.18597, "trades": 58536, "taker_buy_base": 623059.08, "taker_buy_quote": 6202394.04036 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 10.0, "high": 10.1, "low": 9.75, "close": 10.08, "volume": 916743.948, "close_time": 1752897599999, "quote_volume": 9111235.79199, "trades": 48891, "taker_buy_base": 431605.458, "taker_buy_quote": 4291599.44351 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 10.09, "high": 10.24, "low": 10.05, "close": 10.08, "volume": 803417.815, "close_time": 1752911999999, "quote_volume": 8143285.36198, "trades": 39899, "taker_buy_base": 436854.636, "taker_buy_quote": 4428600.79753 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 10.08, "high": 10.15, "low": 9.97, "close": 10.01, "volume": 587591.637, "close_time": 1752926399999, "quote_volume": 5907714.9574, "trades": 33323, "taker_buy_base": 282255.332, "taker_buy_quote": 2840274.84055 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 10.02, "high": 10.12, "low": 9.86, "close": 10.02, "volume": 754358.031, "close_time": 1752940799999, "quote_volume": 7537195.38053, "trades": 41747, "taker_buy_base": 332565.094, "taker_buy_quote": 3326893.11543 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 10.01, "high": 10.19, "low": 9.95, "close": 10.12, "volume": 528104.526, "close_time": 1752955199999, "quote_volume": 5315469.88993, "trades": 28931, "taker_buy_base": 255024.923, "taker_buy_quote": 2569187.79178 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 10.13, "high": 10.18, "low": 9.98, "close": 10.16, "volume": 427020.008, "close_time": 1752969599999, "quote_volume": 4308823.62275, "trades": 19482, "taker_buy_base": 198696.587, "taker_buy_quote": 2005721.10508 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 10.16, "high": 10.34, "low": 10.09, "close": 10.26, "volume": 832565.969, "close_time": 1752983999999, "quote_volume": 8522390.69153, "trades": 31325, "taker_buy_base": 433636.308, "taker_buy_quote": 4441105.34526 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 10.26, "high": 10.3, "low": 10.2, "close": 10.23, "volume": 645373.855, "close_time": 1752998399999, "quote_volume": 6612610.52124, "trades": 20316, "taker_buy_base": 233642.152, "taker_buy_quote": 2394695.5279 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 10.23, "high": 10.6, "low": 10.22, "close": 10.59, "volume": 1850720.227, "close_time": 1753012799999, "quote_volume": 19209544.63711, "trades": 44222, "taker_buy_base": 938321.649, "taker_buy_quote": 9747419.80313 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 10.59, "high": 10.79, "low": 10.45, "close": 10.61, "volume": 2281977.248, "close_time": 1753027199999, "quote_volume": 24199398.74977, "trades": 67965, "taker_buy_base": 1078182.219, "taker_buy_quote": 11436733.21909 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 10.61, "high": 10.92, "low": 10.55, "close": 10.74, "volume": 2669118.929, "close_time": 1753041599999, "quote_volume": 28628236.08784, "trades": 113936, "taker_buy_base": 1340589.185, "taker_buy_quote": 14388472.07031 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 10.73, "high": 10.9, "low": 10.4, "close": 10.74, "volume": 2448669.699, "close_time": 1753055999999, "quote_volume": 26158523.03748, "trades": 120029, "taker_buy_base": 1235368.018, "taker_buy_quote": 13205729.90256 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 10.75, "high": 10.9, "low": 10.45, "close": 10.82, "volume": 1840448.156, "close_time": 1753070399999, "quote_volume": 19605510.02245, "trades": 92682, "taker_buy_base": 898396.077, "taker_buy_quote": 9575637.94671 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 10.81, "high": 11.92, "low": 10.7, "close": 11.55, "volume": 5922290.288, "close_time": 1753084799999, "quote_volume": 67850083.97156, "trades": 198146, "taker_buy_base": 3112361.546, "taker_buy_quote": 35600634.42668 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 11.55, "high": 11.72, "low": 11.42, "close": 11.53, "volume": 2631724.911, "close_time": 1753099199999, "quote_volume": 30445768.78302, "trades": 85011, "taker_buy_base": 1272687.739, "taker_buy_quote": 14733073.15731 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 11.54, "high": 11.84, "low": 11.43, "close": 11.57, "volume": 2652936.107, "close_time": 1753113599999, "quote_volume": 30840159.19594, "trades": 111433, "taker_buy_base": 1290149.06, "taker_buy_quote": 15012389.46477 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 11.57, "high": 11.58, "low": 11.03, "close": 11.07, "volume": 2539707.909, "close_time": 1753127999999, "quote_volume": 28711386.5724, "trades": 98136, "taker_buy_base": 1079230.889, "taker_buy_quote": 12211916.17288 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 11.07, "high": 11.28, "low": 11.0, "close": 11.21, "volume": 865587.446, "close_time": 1753142399999, "quote_volume": 9648887.9525, "trades": 35997, "taker_buy_base": 434543.246, "taker_buy_quote": 4845263.09694 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 11.22, "high": 11.35, "low": 10.82, "close": 10.94, "volume": 2902783.858, "close_time": 1753156799999, "quote_volume": 32127494.78733, "trades": 108186, "taker_buy_base": 1279433.601, "taker_buy_quote": 14177367.4426 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 10.93, "high": 10.99, "low": 10.54, "close": 10.79, "volume": 2580754.755, "close_time": 1753171199999, "quote_volume": 27762493.92637, "trades": 89426, "taker_buy_base": 1188963.351, "taker_buy_quote": 12798401.89851 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 10.78, "high": 10.86, "low": 10.56, "close": 10.83, "volume": 1444717.615, "close_time": 1753185599999, "quote_volume": 15455490.97157, "trades": 61225, "taker_buy_base": 678384.616, "taker_buy_quote": 7264511.72505 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 10.83, "high": 10.91, "low": 10.6, "close": 10.83, "volume": 2758061.264, "close_time": 1753199999999, "quote_volume": 29750684.92561, "trades": 90989, "taker_buy_base": 1250494.449, "taker_buy_quote": 13488121.90906 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 10.84, "high": 10.99, "low": 10.7, "close": 10.78, "volume": 1539310.222, "close_time": 1753214399999, "quote_volume": 16696677.73135, "trades": 60599, "taker_buy_base": 692925.872, "taker_buy_quote": 7521593.89566 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 10.78, "high": 11.18, "low": 10.74, "close": 11.16, "volume": 842962.591, "close_time": 1753228799999, "quote_volume": 9272948.37564, "trades": 33029, "taker_buy_base": 438498.125, "taker_buy_quote": 4822592.49796 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 11.15, "high": 11.16, "low": 10.89, "close": 10.95, "volume": 1083019.792, "close_time": 1753243199999, "quote_volume": 11932973.08691, "trades": 41670, "taker_buy_base": 460836.435, "taker_buy_quote": 5077454.61784 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 10.96, "high": 11.11, "low": 10.8, "close": 10.85, "volume": 1026612.117, "close_time": 1753257599999, "quote_volume": 11255636.19997, "trades": 40805, "taker_buy_base": 436768.045, "taker_buy_quote": 4790212.88619 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 10.85, "high": 10.97, "low": 10.62, "close": 10.73, "volume": 1179842.749, "close_time": 1753271999999, "quote_volume": 12695989.76939, "trades": 42949, "taker_buy_base": 513465.938, "taker_buy_quote": 5527346.86737 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 10.72, "high": 10.76, "low": 10.11, "close": 10.36, "volume": 3965414.388, "close_time": 1753286399999, "quote_volume": 41098410.05613, "trades": 122912, "taker_buy_base": 1724957.647, "taker_buy_quote": 17869384.61588 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 10.36, "high": 10.37, "low": 9.91, "close": 10.1, "volume": 1698354.546, "close_time": 1753300799999, "quote_volume": 17160219.01071, "trades": 82313, "taker_buy_base": 802091.696, "taker_buy_quote": 8103966.56056 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 10.11, "high": 10.18, "low": 9.8, "close": 10.13, "volume": 1600201.125, "close_time": 1753315199999, "quote_volume": 15997595.71302, "trades": 64641, "taker_buy_base": 712215.114, "taker_buy_quote": 7119121.18401 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 10.14, "high": 10.25, "low": 10.05, "close": 10.12, "volume": 576309.739, "close_time": 1753329599999, "quote_volume": 5864664.14425, "trades": 29386, "taker_buy_base": 325906.199, "taker_buy_quote": 3317947.6962 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 10.12, "high": 10.16, "low": 9.5, "close": 9.82, "volume": 3298268.783, "close_time": 1753343999999, "quote_volume": 32076649.14151, "trades": 109385, "taker_buy_base": 1438785.933, "taker_buy_quote": 13994587.15723 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 9.82, "high": 9.94, "low": 9.74, "close": 9.91, "volume": 993461.19, "close_time": 1753358399999, "quote_volume": 9800298.1352, "trades": 42756, "taker_buy_base": 478940.425, "taker_buy_quote": 4726907.14375 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 9.91, "high": 10.15, "low": 9.75, "close": 10.02, "volume": 1308332.144, "close_time": 1753372799999, "quote_volume": 13024660.76559, "trades": 63927, "taker_buy_base": 706312.262, "taker_buy_quote": 7040959.29081 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 10.03, "high": 10.15, "low": 9.86, "close": 10.05, "volume": 1089191.143, "close_time": 1753387199999, "quote_volume": 10912078.4605, "trades": 46433, "taker_buy_base": 464833.321, "taker_buy_quote": 4661683.17885 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 10.05, "high": 10.13, "low": 9.93, "close": 9.99, "volume": 685325.119, "close_time": 1753401599999, "quote_volume": 6869433.51682, "trades": 30680, "taker_buy_base": 387590.176, "taker_buy_quote": 3884634.62959 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 9.99, "high": 10.09, "low": 9.66, "close": 9.78, "volume": 1450875.475, "close_time": 1753415999999, "quote_volume": 14320858.19678, "trades": 72133, "taker_buy_base": 652243.491, "taker_buy_quote": 6442288.34231 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 9.77, "high": 9.89, "low": 9.64, "close": 9.8, "volume": 928840.344, "close_time": 1753430399999, "quote_volume": 9063070.28202, "trades": 52037, "taker_buy_base": 453603.054, "taker_buy_quote": 4428914.60304 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 9.8, "high": 10.03, "low": 9.75, "close": 9.97, "volume": 859639.01, "close_time": 1753444799999, "quote_volume": 8505285.84762, "trades": 38934, "taker_buy_base": 466205.906, "taker_buy_quote": 4615611.33285 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 9.97, "high": 10.02, "low": 9.65, "close": 9.76, "volume": 1046392.545, "close_time": 1753459199999, "quote_volume": 10263030.44706, "trades": 59668, "taker_buy_base": 469581.455, "taker_buy_quote": 4604351.51612 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 9.76, "high": 9.92, "low": 9.72, "close": 9.86, "volume": 450421.728, "close_time": 1753473599999, "quote_volume": 4427373.98585, "trades": 33604, "taker_buy_base": 224683.635, "taker_buy_quote": 2208917.96801 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 9.86, "high": 10.13, "low": 9.85, "close": 10.12, "volume": 416891.419, "close_time": 1753487999999, "quote_volume": 4180142.74228, "trades": 16693, "taker_buy_base": 254198.917, "taker_buy_quote": 2548671.00338 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 10.13, "high": 10.15, "low": 10.0, "close": 10.09, "volume": 440630.693, "close_time": 1753502399999, "quote_volume": 4441561.8272, "trades": 14543, "taker_buy_base": 220517.575, "taker_buy_quote": 2224599.7836 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 10.09, "high": 10.14, "low": 10.06, "close": 10.06, "volume": 224395.814, "close_time": 1753516799999, "quote_volume": 2265642.84864, "trades": 7871, "taker_buy_base": 79535.08, "taker_buy_quote": 803587.46252 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 10.07, "high": 10.18, "low": 10.06, "close": 10.1, "volume": 356643.671, "close_time": 1753531199999, "quote_volume": 3609986.31374, "trades": 9275, "taker_buy_base": 176023.54, "taker_buy_quote": 1782297.28487 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 10.1, "high": 10.24, "low": 10.06, "close": 10.24, "volume": 526016.204, "close_time": 1753545599999, "quote_volume": 5350992.60233, "trades": 13567, "taker_buy_base": 319561.528, "taker_buy_quote": 3252481.00777 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 10.24, "high": 10.29, "low": 10.15, "close": 10.24, "volume": 483675.372, "close_time": 1753559999999, "quote_volume": 4949135.5612, "trades": 15694, "taker_buy_base": 232605.533, "taker_buy_quote": 2381961.29183 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 10.25, "high": 10.26, "low": 10.13, "close": 10.14, "volume": 375373.935, "close_time": 1753574399999, "quote_volume": 3832709.731, "trades": 10517, "taker_buy_base": 119029.367, "taker_buy_quote": 1215931.38432 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 10.14, "high": 10.28, "low": 10.12, "close": 10.24, "volume": 279300.578, "close_time": 1753588799999, "quote_volume": 2850845.87104, "trades": 9660, "taker_buy_base": 139451.536, "taker_buy_quote": 1424050.57189 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 10.24, "high": 10.31, "low": 10.15, "close": 10.18, "volume": 304760.353, "close_time": 1753603199999, "quote_volume": 3118741.76439, "trades": 10899, "taker_buy_base": 135954.078, "taker_buy_quote": 1392682.8088 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 10.18, "high": 10.21, "low": 10.03, "close": 10.15, "volume": 505069.338, "close_time": 1753617599999, "quote_volume": 5121076.34673, "trades": 14969, "taker_buy_base": 221504.036, "taker_buy_quote": 2248559.95112 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 10.15, "high": 10.23, "low": 10.11, "close": 10.21, "volume": 415279.87, "close_time": 1753631999999, "quote_volume": 4223700.09657, "trades": 16367, "taker_buy_base": 199252.092, "taker_buy_quote": 2027449.94215 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 10.22, "high": 10.38, "low": 10.22, "close": 10.26, "volume": 943626.221, "close_time": 1753646399999, "quote_volume": 9722772.34098, "trades": 26137, "taker_buy_base": 537040.82, "taker_buy_quote": 5535704.08718 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 10.26, "high": 10.41, "low": 10.22, "close": 10.32, "volume": 401065.581, "close_time": 1753660799999, "quote_volume": 4138793.90782, "trades": 15589, "taker_buy_base": 182731.347, "taker_buy_quote": 1886795.19438 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 10.31, "high": 10.44, "low": 10.23, "close": 10.41, "volume": 663952.72, "close_time": 1753675199999, "quote_volume": 6874402.29337, "trades": 23459, "taker_buy_base": 304930.438, "taker_buy_quote": 3159512.89912 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 10.42, "high": 10.52, "low": 10.33, "close": 10.39, "volume": 629473.776, "close_time": 1753689599999, "quote_volume": 6568447.49559, "trades": 17874, "taker_buy_base": 293073.62, "taker_buy_quote": 3060912.67711 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 10.39, "high": 10.41, "low": 10.23, "close": 10.27, "volume": 716266.816, "close_time": 1753703999999, "quote_volume": 7389882.16263, "trades": 18369, "taker_buy_base": 271348.576, "taker_buy_quote": 2799397.71497 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 10.28, "high": 10.34, "low": 9.88, "close": 9.94, "volume": 1436559.221, "close_time": 1753718399999, "quote_volume": 14434827.7037, "trades": 48376, "taker_buy_base": 611706.671, "taker_buy_quote": 6138292.7202 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 9.94, "high": 10.0, "low": 9.76, "close": 9.84, "volume": 1101131.385, "close_time": 1753732799999, "quote_volume": 10879593.40194, "trades": 35671, "taker_buy_base": 555182.373, "taker_buy_quote": 5490004.61238 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 9.84, "high": 9.87, "low": 9.66, "close": 9.72, "volume": 1230443.952, "close_time": 1753747199999, "quote_volume": 12036429.32239, "trades": 36332, "taker_buy_base": 498385.925, "taker_buy_quote": 4872272.07713 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 9.72, "high": 9.79, "low": 9.49, "close": 9.65, "volume": 1541562.257, "close_time": 1753761599999, "quote_volume": 14856554.2806, "trades": 38320, "taker_buy_base": 735366.967, "taker_buy_quote": 7098277.23671 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 9.65, "high": 9.82, "low": 9.62, "close": 9.78, "volume": 579160.278, "close_time": 1753775999999, "quote_volume": 5635659.9735, "trades": 21928, "taker_buy_base": 299380.444, "taker_buy_quote": 2912784.25909 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 9.78, "high": 9.8, "low": 9.54, "close": 9.6, "volume": 516677.019, "close_time": 1753790399999, "quote_volume": 4992779.21462, "trades": 19815, "taker_buy_base": 191677.208, "taker_buy_quote": 1851759.65792 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 9.6, "high": 9.69, "low": 9.36, "close": 9.46, "volume": 839751.561, "close_time": 1753804799999, "quote_volume": 7983467.65472, "trades": 45213, "taker_buy_base": 378338.042, "taker_buy_quote": 3600275.09022 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 9.46, "high": 9.5, "low": 9.31, "close": 9.39, "volume": 626246.78, "close_time": 1753819199999, "quote_volume": 5905295.40445, "trades": 25949, "taker_buy_base": 252333.36, "taker_buy_quote": 2379821.75431 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 9.39, "high": 9.51, "low": 9.32, "close": 9.5, "volume": 452870.095, "close_time": 1753833599999, "quote_volume": 4266933.23766, "trades": 20539, "taker_buy_base": 225929.114, "taker_buy_quote": 2129250.37117 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 9.5, "high": 9.53, "low": 9.36, "close": 9.49, "volume": 265271.338, "close_time": 1753847999999, "quote_volume": 2510362.48473, "trades": 17459, "taker_buy_base": 115687.475, "taker_buy_quote": 1095742.71471 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 9.49, "high": 9.52, "low": 9.4, "close": 9.44, "volume": 195347.867, "close_time": 1753862399999, "quote_volume": 1848638.35697, "trades": 11795, "taker_buy_base": 89984.788, "taker_buy_quote": 851965.18009 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 9.44, "high": 9.5, "low": 9.15, "close": 9.19, "volume": 534177.873, "close_time": 1753876799999, "quote_volume": 4970054.20702, "trades": 26004, "taker_buy_base": 177127.64, "taker_buy_quote": 1649374.76615 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 9.2, "high": 9.38, "low": 9.13, "close": 9.3, "volume": 740573.553, "close_time": 1753891199999, "quote_volume": 6833969.58764, "trades": 31658, "taker_buy_base": 344372.988, "taker_buy_quote": 3179971.69235 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 9.31, "high": 9.38, "low": 8.9, "close": 9.25, "volume": 1105563.172, "close_time": 1753905599999, "quote_volume": 10074457.08526, "trades": 49108, "taker_buy_base": 495563.319, "taker_buy_quote": 4515902.02317 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 9.25, "high": 9.32, "low": 9.18, "close": 9.3, "volume": 350213.027, "close_time": 1753919999999, "quote_volume": 3240117.83904, "trades": 15650, "taker_buy_base": 200740.118, "taker_buy_quote": 1858214.52244 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 9.31, "high": 9.44, "low": 9.28, "close": 9.42, "volume": 203703.75, "close_time": 1753934399999, "quote_volume": 1908529.68319, "trades": 8691, "taker_buy_base": 112966.625, "taker_buy_quote": 1058062.95016 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 9.42, "high": 9.46, "low": 9.39, "close": 9.42, "volume": 241866.924, "close_time": 1753948799999, "quote_volume": 2281542.45193, "trades": 7169, "taker_buy_base": 120592.042, "taker_buy_quote": 1138082.7618 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 9.42, "high": 9.46, "low": 9.34, "close": 9.36, "volume": 276464.847, "close_time": 1753963199999, "quote_volume": 2603792.43875, "trades": 8628, "taker_buy_base": 138785.498, "taker_buy_quote": 1308574.46453 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 9.36, "high": 9.37, "low": 9.09, "close": 9.21, "volume": 682994.441, "close_time": 1753977599999, "quote_volume": 6281056.13361, "trades": 30183, "taker_buy_base": 306673.033, "taker_buy_quote": 2820661.65384 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 9.2, "high": 9.33, "low": 9.08, "close": 9.11, "volume": 398933.034, "close_time": 1753991999999, "quote_volume": 3669943.97357, "trades": 22546, "taker_buy_base": 208127.791, "taker_buy_quote": 1915454.17117 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 9.11, "high": 9.13, "low": 8.91, "close": 8.94, "volume": 662881.023, "close_time": 1754006399999, "quote_volume": 5981564.72579, "trades": 28427, "taker_buy_base": 281136.011, "taker_buy_quote": 2538859.07784 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 8.95, "high": 8.97, "low": 8.67, "close": 8.92, "volume": 1208791.832, "close_time": 1754020799999, "quote_volume": 10680871.94051, "trades": 43361, "taker_buy_base": 637487.203, "taker_buy_quote": 5633048.06467 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 8.92, "high": 8.92, "low": 8.77, "close": 8.86, "volume": 509807.237, "close_time": 1754035199999, "quote_volume": 4507312.76678, "trades": 22107, "taker_buy_base": 273504.056, "taker_buy_quote": 2418444.95011 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 8.86, "high": 8.86, "low": 8.69, "close": 8.84, "volume": 671245.874, "close_time": 1754049599999, "quote_volume": 5893187.52659, "trades": 24612, "taker_buy_base": 326984.528, "taker_buy_quote": 2871486.2837 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 8.84, "high": 8.92, "low": 8.64, "close": 8.88, "volume": 904551.267, "close_time": 1754063999999, "quote_volume": 7972186.24942, "trades": 33791, "taker_buy_base": 447701.837, "taker_buy_quote": 3947586.90506 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 8.88, "high": 8.95, "low": 8.69, "close": 8.86, "volume": 666843.411, "close_time": 1754078399999, "quote_volume": 5877882.23413, "trades": 30149, "taker_buy_base": 344536.181, "taker_buy_quote": 3039207.81994 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 8.86, "high": 8.89, "low": 8.49, "close": 8.71, "volume": 1079049.489, "close_time": 1754092799999, "quote_volume": 9350422.69788, "trades": 44712, "taker_buy_base": 523621.887, "taker_buy_quote": 4537042.84886 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 8.71, "high": 8.82, "low": 8.69, "close": 8.81, "volume": 364407.146, "close_time": 1754107199999, "quote_volume": 3196541.45536, "trades": 11738, "taker_buy_base": 195013.987, "taker_buy_quote": 1711226.44824 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 8.81, "high": 8.83, "low": 8.62, "close": 8.78, "volume": 429304.448, "close_time": 1754121599999, "quote_volume": 3748511.42736, "trades": 13519, "taker_buy_base": 222039.999, "taker_buy_quote": 1939929.08671 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 8.78, "high": 8.8, "low": 8.63, "close": 8.71, "volume": 369923.876, "close_time": 1754135999999, "quote_volume": 3219911.68276, "trades": 15407, "taker_buy_base": 181447.105, "taker_buy_quote": 1579873.7324 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 8.71, "high": 8.74, "low": 8.57, "close": 8.6, "volume": 665820.264, "close_time": 1754150399999, "quote_volume": 5761680.23299, "trades": 20324, "taker_buy_base": 295399.533, "taker_buy_quote": 2556848.4531 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 8.6, "high": 8.68, "low": 8.43, "close": 8.56, "volume": 1175459.919, "close_time": 1754164799999, "quote_volume": 10053322.46236, "trades": 41856, "taker_buy_base": 524878.425, "taker_buy_quote": 4492166.50602 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 8.57, "high": 8.65, "low": 8.53, "close": 8.61, "volume": 492777.632, "close_time": 1754179199999, "quote_volume": 4237842.33848, "trades": 15978, "taker_buy_base": 273100.352, "taker_buy_quote": 2349446.18929 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 8.62, "high": 8.72, "low": 8.51, "close": 8.69, "volume": 416337.408, "close_time": 1754193599999, "quote_volume": 3599029.66387, "trades": 15895, "taker_buy_base": 190525.447, "taker_buy_quote": 1648326.66871 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 8.7, "high": 8.77, "low": 8.65, "close": 8.77, "volume": 241974.937, "close_time": 1754207999999, "quote_volume": 2107525.41093, "trades": 6584, "taker_buy_base": 129576.432, "taker_buy_quote": 1129978.14467 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 8.77, "high": 8.84, "low": 8.74, "close": 8.8, "volume": 252742.719, "close_time": 1754222399999, "quote_volume": 2219362.61674, "trades": 7433, "taker_buy_base": 130725.15, "taker_buy_quote": 1148447.81385 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 8.8, "high": 8.82, "low": 8.74, "close": 8.79, "volume": 226557.089, "close_time": 1754236799999, "quote_volume": 1989493.45339, "trades": 7976, "taker_buy_base": 115510.331, "taker_buy_quote": 1014620.68482 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 8.8, "high": 8.87, "low": 8.76, "close": 8.82, "volume": 232213.389, "close_time": 1754251199999, "quote_volume": 2049398.11579, "trades": 7088, "taker_buy_base": 129226.217, "taker_buy_quote": 1140452.52822 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 8.83, "high": 8.85, "low": 8.78, "close": 8.82, "volume": 240579.147, "close_time": 1754265599999, "quote_volume": 2121648.99506, "trades": 6657, "taker_buy_base": 96945.509, "taker_buy_quote": 855191.5125 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 8.82, "high": 8.95, "low": 8.81, "close": 8.9, "volume": 318219.574, "close_time": 1754279999999, "quote_volume": 2830038.58262, "trades": 10849, "taker_buy_base": 166808.558, "taker_buy_quote": 1483979.28227 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 8.89, "high": 8.93, "low": 8.83, "close": 8.89, "volume": 191297.738, "close_time": 1754294399999, "quote_volume": 1698456.82337, "trades": 6001, "taker_buy_base": 100407.849, "taker_buy_quote": 891867.29154 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 8.9, "high": 8.94, "low": 8.83, "close": 8.87, "volume": 239457.189, "close_time": 1754308799999, "quote_volume": 2128899.52711, "trades": 7574, "taker_buy_base": 105031.85, "taker_buy_quote": 934228.2681 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 8.86, "high": 8.99, "low": 8.83, "close": 8.91, "volume": 626435.625, "close_time": 1754323199999, "quote_volume": 5578219.60204, "trades": 19201, "taker_buy_base": 313468.994, "taker_buy_quote": 2793636.30511 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 8.91, "high": 9.05, "low": 8.9, "close": 8.94, "volume": 359917.944, "close_time": 1754337599999, "quote_volume": 3231146.90365, "trades": 11151, "taker_buy_base": 183039.373, "taker_buy_quote": 1643819.50229 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 8.94, "high": 9.05, "low": 8.92, "close": 9.04, "volume": 324303.868, "close_time": 1754351999999, "quote_volume": 2920000.68751, "trades": 9410, "taker_buy_base": 160011.547, "taker_buy_quote": 1440874.53133 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 9.04, "high": 9.06, "low": 8.91, "close": 8.91, "volume": 220431.675, "close_time": 1754366399999, "quote_volume": 1978140.35347, "trades": 7116, "taker_buy_base": 105788.924, "taker_buy_quote": 948957.92658 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 8.91, "high": 8.95, "low": 8.79, "close": 8.81, "volume": 578047.102, "close_time": 1754380799999, "quote_volume": 5129104.78254, "trades": 12089, "taker_buy_base": 269525.688, "taker_buy_quote": 2395900.82823 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 8.82, "high": 8.95, "low": 8.78, "close": 8.93, "volume": 372270.896, "close_time": 1754395199999, "quote_volume": 3311724.93698, "trades": 8673, "taker_buy_base": 152147.521, "taker_buy_quote": 1353587.62564 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 8.93, "high": 8.94, "low": 8.63, "close": 8.66, "volume": 770558.336, "close_time": 1754409599999, "quote_volume": 6737282.93315, "trades": 28220, "taker_buy_base": 322598.515, "taker_buy_quote": 2820347.01109 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 8.66, "high": 8.74, "low": 8.6, "close": 8.62, "volume": 435606.99, "close_time": 1754423999999, "quote_volume": 3771866.00067, "trades": 13698, "taker_buy_base": 223980.257, "taker_buy_quote": 1940511.72181 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 8.62, "high": 8.71, "low": 8.54, "close": 8.68, "volume": 257504.677, "close_time": 1754438399999, "quote_volume": 2222015.95051, "trades": 8827, "taker_buy_base": 117259.265, "taker_buy_quote": 1012270.72143 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 8.68, "high": 8.69, "low": 8.59, "close": 8.62, "volume": 208330.815, "close_time": 1754452799999, "quote_volume": 1798484.14984, "trades": 7908, "taker_buy_base": 91807.613, "taker_buy_quote": 792752.0961 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 8.62, "high": 8.78, "low": 8.58, "close": 8.76, "volume": 251907.252, "close_time": 1754467199999, "quote_volume": 2193092.98378, "trades": 8575, "taker_buy_base": 134711.763, "taker_buy_quote": 1172690.74388 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 8.76, "high": 8.77, "low": 8.69, "close": 8.72, "volume": 188866.199, "close_time": 1754481599999, "quote_volume": 1648297.08639, "trades": 6403, "taker_buy_base": 91650.974, "taker_buy_quote": 800178.28403 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 8.71, "high": 8.86, "low": 8.66, "close": 8.85, "volume": 344087.173, "close_time": 1754495999999, "quote_volume": 3009659.97576, "trades": 14073, "taker_buy_base": 168998.058, "taker_buy_quote": 1479755.15447 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 8.85, "high": 8.9, "low": 8.79, "close": 8.87, "volume": 282370.788, "close_time": 1754510399999, "quote_volume": 2499386.21638, "trades": 7349, "taker_buy_base": 116948.565, "taker_buy_quote": 1035441.96428 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 8.87, "high": 8.88, "low": 8.82, "close": 8.86, "volume": 159341.307, "close_time": 1754524799999, "quote_volume": 1410221.18669, "trades": 3490, "taker_buy_base": 65782.481, "taker_buy_quote": 582337.82467 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 8.86, "high": 8.9, "low": 8.79, "close": 8.8, "volume": 234628.915, "close_time": 1754539199999, "quote_volume": 2076222.22675, "trades": 5376, "taker_buy_base": 98381.744, "taker_buy_quote": 871074.92493 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 8.8, "high": 8.89, "low": 8.8, "close": 8.86, "volume": 439214.07, "close_time": 1754553599999, "quote_volume": 3890211.8189, "trades": 7517, "taker_buy_base": 200327.283, "taker_buy_quote": 1775316.14629 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 8.86, "high": 9.05, "low": 8.82, "close": 9.01, "volume": 632357.881, "close_time": 1754567999999, "quote_volume": 5663402.9868, "trades": 12373, "taker_buy_base": 365563.026, "taker_buy_quote": 3275524.17989 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 9.01, "high": 9.05, "low": 8.96, "close": 9.04, "volume": 947566.441, "close_time": 1754582399999, "quote_volume": 8532404.77226, "trades": 13336, "taker_buy_base": 386735.551, "taker_buy_quote": 3484343.56539 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 9.04, "high": 9.08, "low": 8.88, "close": 9.07, "volume": 447066.065, "close_time": 1754596799999, "quote_volume": 4019758.0255, "trades": 14037, "taker_buy_base": 203245.935, "taker_buy_quote": 1828259.79548 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 9.07, "high": 9.25, "low": 9.06, "close": 9.24, "volume": 731570.539, "close_time": 1754611199999, "quote_volume": 6684804.76467, "trades": 11727, "taker_buy_base": 395467.414, "taker_buy_quote": 3617847.36867 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 9.25, "high": 9.32, "low": 9.13, "close": 9.21, "volume": 755640.606, "close_time": 1754625599999, "quote_volume": 6962412.85646, "trades": 32759, "taker_buy_base": 322917.011, "taker_buy_quote": 2976375.45472 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 9.21, "high": 9.26, "low": 9.12, "close": 9.26, "volume": 409196.884, "close_time": 1754639999999, "quote_volume": 3760762.03559, "trades": 12042, "taker_buy_base": 197955.851, "taker_buy_quote": 1820152.41536 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 9.25, "high": 9.34, "low": 9.19, "close": 9.31, "volume": 533233.797, "close_time": 1754654399999, "quote_volume": 4942173.32755, "trades": 14125, "taker_buy_base": 315810.476, "taker_buy_quote": 2929578.74495 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 9.31, "high": 9.4, "low": 9.11, "close": 9.19, "volume": 1143382.84, "close_time": 1754668799999, "quote_volume": 10570012.56945, "trades": 32224, "taker_buy_base": 445757.363, "taker_buy_quote": 4124273.69281 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 9.2, "high": 9.42, "low": 9.17, "close": 9.39, "volume": 994185.74, "close_time": 1754683199999, "quote_volume": 9251926.86462, "trades": 23944, "taker_buy_base": 461613.047, "taker_buy_quote": 4295053.27582 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 9.38, "high": 9.46, "low": 9.34, "close": 9.39, "volume": 350698.098, "close_time": 1754697599999, "quote_volume": 3296877.33366, "trades": 11490, "taker_buy_base": 195439.358, "taker_buy_quote": 1837411.98095 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 9.4, "high": 9.49, "low": 9.38, "close": 9.39, "volume": 347351.983, "close_time": 1754711999999, "quote_volume": 3273762.13108, "trades": 9861, "taker_buy_base": 158026.595, "taker_buy_quote": 1490615.29403 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 9.4, "high": 9.6, "low": 9.38, "close": 9.57, "volume": 796047.525, "close_time": 1754726399999, "quote_volume": 7576173.203, "trades": 18935, "taker_buy_base": 432909.297, "taker_buy_quote": 4116820.19059 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 9.56, "high": 9.66, "low": 9.55, "close": 9.57, "volume": 469245.04, "close_time": 1754740799999, "quote_volume": 4511085.46891, "trades": 13995, "taker_buy_base": 237279.812, "taker_buy_quote": 2282353.0209 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 9.58, "high": 9.68, "low": 9.49, "close": 9.54, "volume": 706466.379, "close_time": 1754755199999, "quote_volume": 6765018.20441, "trades": 20934, "taker_buy_base": 301552.834, "taker_buy_quote": 2890589.73262 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 9.55, "high": 9.65, "low": 9.52, "close": 9.58, "volume": 381298.547, "close_time": 1754769599999, "quote_volume": 3655513.89509, "trades": 12163, "taker_buy_base": 217920.065, "taker_buy_quote": 2090908.24765 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 9.58, "high": 9.66, "low": 9.51, "close": 9.53, "volume": 424317.866, "close_time": 1754783999999, "quote_volume": 4064487.21832, "trades": 13150, "taker_buy_base": 166719.397, "taker_buy_quote": 1598371.27317 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 9.53, "high": 9.66, "low": 9.52, "close": 9.64, "volume": 686266.254, "close_time": 1754798399999, "quote_volume": 6583306.7002, "trades": 21010, "taker_buy_base": 294617.251, "taker_buy_quote": 2828305.62708 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 9.64, "high": 9.69, "low": 9.29, "close": 9.32, "volume": 794069.644, "close_time": 1754812799999, "quote_volume": 7530353.71197, "trades": 23078, "taker_buy_base": 284634.127, "taker_buy_quote": 2700474.40348 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 9.33, "high": 9.4, "low": 9.23, "close": 9.28, "volume": 525898.891, "close_time": 1754827199999, "quote_volume": 4900190.28205, "trades": 16142, "taker_buy_base": 237050.174, "taker_buy_quote": 2209232.43178 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 9.28, "high": 9.38, "low": 9.23, "close": 9.33, "volume": 700677.998, "close_time": 1754841599999, "quote_volume": 6534180.83763, "trades": 16429, "taker_buy_base": 392212.45, "taker_buy_quote": 3659649.27782 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 9.33, "high": 9.36, "low": 9.23, "close": 9.31, "volume": 553560.152, "close_time": 1754855999999, "quote_volume": 5138255.16531, "trades": 16440, "taker_buy_base": 224562.909, "taker_buy_quote": 2085342.14959 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 9.31, "high": 9.34, "low": 9.09, "close": 9.27, "volume": 687786.513, "close_time": 1754870399999, "quote_volume": 6358338.03647, "trades": 17545, "taker_buy_base": 277379.088, "taker_buy_quote": 2565193.85208 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 9.28, "high": 9.54, "low": 9.23, "close": 9.43, "volume": 779307.261, "close_time": 1754884799999, "quote_volume": 7334829.91969, "trades": 26279, "taker_buy_base": 398442.839, "taker_buy_quote": 3746844.91329 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 9.44, "high": 9.48, "low": 9.17, "close": 9.18, "volume": 1162210.513, "close_time": 1754899199999, "quote_volume": 10867803.33678, "trades": 28193, "taker_buy_base": 480077.087, "taker_buy_quote": 4493064.36762 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 9.18, "high": 9.26, "low": 8.91, "close": 8.93, "volume": 1190064.32, "close_time": 1754913599999, "quote_volume": 10807671.97284, "trades": 37489, "taker_buy_base": 504072.857, "taker_buy_quote": 4580594.66672 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 8.93, "high": 9.05, "low": 8.87, "close": 9.04, "volume": 1439972.343, "close_time": 1754927999999, "quote_volume": 12894674.50041, "trades": 38626, "taker_buy_base": 779777.768, "taker_buy_quote": 6988587.78133 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 9.04, "high": 9.1, "low": 8.89, "close": 8.94, "volume": 512022.2, "close_time": 1754942399999, "quote_volume": 4610340.96035, "trades": 23336, "taker_buy_base": 224998.443, "taker_buy_quote": 2028325.17082 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 8.95, "high": 8.97, "low": 8.73, "close": 8.8, "volume": 604171.101, "close_time": 1754956799999, "quote_volume": 5338470.43549, "trades": 19743, "taker_buy_base": 279694.595, "taker_buy_quote": 2473317.70606 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 8.79, "high": 8.94, "low": 8.78, "close": 8.88, "volume": 481912.702, "close_time": 1754971199999, "quote_volume": 4277443.22291, "trades": 14878, "taker_buy_base": 293676.709, "taker_buy_quote": 2607809.72037 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 8.88, "high": 8.94, "low": 8.78, "close": 8.9, "volume": 387586.004, "close_time": 1754985599999, "quote_volume": 3438252.29262, "trades": 12575, "taker_buy_base": 183269.694, "taker_buy_quote": 1626980.90269 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 8.89, "high": 8.89, "low": 8.7, "close": 8.77, "volume": 639646.873, "close_time": 1754999999999, "quote_volume": 5619392.61922, "trades": 19413, "taker_buy_base": 260609.502, "taker_buy_quote": 2289279.93663 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 8.77, "high": 9.05, "low": 8.74, "close": 9.04, "volume": 1419788.633, "close_time": 1755014399999, "quote_volume": 12637502.12842, "trades": 43347, "taker_buy_base": 736273.419, "taker_buy_quote": 6558733.07224 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 9.03, "high": 9.21, "low": 9.01, "close": 9.18, "volume": 946955.264, "close_time": 1755028799999, "quote_volume": 8630116.76461, "trades": 27219, "taker_buy_base": 467111.032, "taker_buy_quote": 4258431.93814 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 9.19, "high": 9.41, "low": 9.15, "close": 9.22, "volume": 1621345.707, "close_time": 1755043199999, "quote_volume": 14967666.10667, "trades": 31168, "taker_buy_base": 824562.312, "taker_buy_quote": 7614389.01678 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 9.23, "high": 9.37, "low": 9.1, "close": 9.32, "volume": 1290821.697, "close_time": 1755057599999, "quote_volume": 11928150.5389, "trades": 32159, "taker_buy_base": 641189.349, "taker_buy_quote": 5928879.12148 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 9.31, "high": 9.36, "low": 9.18, "close": 9.35, "volume": 1038922.189, "close_time": 1755071999999, "quote_volume": 9634047.13642, "trades": 27353, "taker_buy_base": 478993.492, "taker_buy_quote": 4443925.2123 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 9.34, "high": 9.6, "low": 9.34, "close": 9.54, "volume": 1697260.212, "close_time": 1755086399999, "quote_volume": 16111964.32957, "trades": 38860, "taker_buy_base": 844813.647, "taker_buy_quote": 8020583.63002 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 9.55, "high": 9.73, "low": 9.36, "close": 9.59, "volume": 3787929.807, "close_time": 1755100799999, "quote_volume": 36237997.38893, "trades": 89895, "taker_buy_base": 2002749.098, "taker_buy_quote": 19170978.70918 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 9.59, "high": 9.67, "low": 9.44, "close": 9.58, "volume": 1442688.448, "close_time": 1755115199999, "quote_volume": 13810443.02696, "trades": 35693, "taker_buy_base": 779574.215, "taker_buy_quote": 7466029.74488 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 9.59, "high": 9.69, "low": 9.51, "close": 9.62, "volume": 607690.341, "close_time": 1755129599999, "quote_volume": 5832523.88009, "trades": 21897, "taker_buy_base": 314716.302, "taker_buy_quote": 3021735.41846 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 9.62, "high": 10.21, "low": 9.55, "close": 10.01, "volume": 2659539.58, "close_time": 1755143999999, "quote_volume": 26438422.34212, "trades": 71598, "taker_buy_base": 1464649.193, "taker_buy_quote": 14566440.1894 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 10.01, "high": 10.09, "low": 9.61, "close": 9.67, "volume": 2324645.093, "close_time": 1755158399999, "quote_volume": 22796666.19932, "trades": 56218, "taker_buy_base": 1099258.848, "taker_buy_quote": 10781454.43083 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 9.67, "high": 9.68, "low": 9.37, "close": 9.48, "volume": 1619881.303, "close_time": 1755172799999, "quote_volume": 15378218.60363, "trades": 38244, "taker_buy_base": 788885.064, "taker_buy_quote": 7489325.85648 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 9.48, "high": 9.55, "low": 8.74, "close": 9.06, "volume": 7414394.675, "close_time": 1755187199999, "quote_volume": 67467045.69973, "trades": 160714, "taker_buy_base": 3674717.106, "taker_buy_quote": 33435201.41928 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 9.06, "high": 9.06, "low": 8.86, "close": 8.97, "volume": 1552447.151, "close_time": 1755201599999, "quote_volume": 13927490.03781, "trades": 34835, "taker_buy_base": 779612.493, "taker_buy_quote": 6993636.49131 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 8.96, "high": 9.12, "low": 8.81, "close": 9.08, "volume": 981901.214, "close_time": 1755215999999, "quote_volume": 8782567.87858, "trades": 26047, "taker_buy_base": 522872.23, "taker_buy_quote": 4683434.85448 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 9.08, "high": 9.29, "low": 8.99, "close": 9.23, "volume": 997668.326, "close_time": 1755230399999, "quote_volume": 9083688.43278, "trades": 24824, "taker_buy_base": 411196.773, "taker_buy_quote": 3757158.21194 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 9.23, "high": 9.26, "low": 9.13, "close": 9.22, "volume": 611331.423, "close_time": 1755244799999, "quote_volume": 5630579.02106, "trades": 16289, "taker_buy_base": 309196.064, "taker_buy_quote": 2848484.80759 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 9.21, "high": 9.24, "low": 9.11, "close": 9.2, "volume": 499885.127, "close_time": 1755259199999, "quote_volume": 4586987.96337, "trades": 16332, "taker_buy_base": 252051.079, "taker_buy_quote": 2313957.42257 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 9.2, "high": 9.27, "low": 8.86, "close": 8.91, "volume": 1938902.477, "close_time": 1755273599999, "quote_volume": 17543943.68394, "trades": 66040, "taker_buy_base": 978117.955, "taker_buy_quote": 8853905.92568 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 8.91, "high": 9.27, "low": 8.84, "close": 9.21, "volume": 1444354.909, "close_time": 1755287999999, "quote_volume": 13144863.34613, "trades": 47866, "taker_buy_base": 777223.475, "taker_buy_quote": 7078835.81654 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 9.21, "high": 9.65, "low": 9.11, "close": 9.25, "volume": 2818754.689, "close_time": 1755302399999, "quote_volume": 26398175.45665, "trades": 68599, "taker_buy_base": 1375563.315, "taker_buy_quote": 12878860.79667 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 9.24, "high": 9.33, "low": 9.17, "close": 9.18, "volume": 685853.066, "close_time": 1755316799999, "quote_volume": 6335697.80126, "trades": 25905, "taker_buy_base": 290439.336, "taker_buy_quote": 2686378.59084 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 9.18, "high": 9.21, "low": 9.08, "close": 9.15, "volume": 483698.901, "close_time": 1755331199999, "quote_volume": 4421381.94813, "trades": 15697, "taker_buy_base": 229613.621, "taker_buy_quote": 2098630.67212 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 9.15, "high": 9.24, "low": 9.01, "close": 9.02, "volume": 812752.348, "close_time": 1755345599999, "quote_volume": 7419073.67386, "trades": 20993, "taker_buy_base": 366732.025, "taker_buy_quote": 3352654.87143 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 9.03, "high": 9.12, "low": 9.02, "close": 9.1, "volume": 646991.569, "close_time": 1755359999999, "quote_volume": 5869295.19097, "trades": 19063, "taker_buy_base": 270849.716, "taker_buy_quote": 2458010.43855 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 9.09, "high": 9.16, "low": 9.08, "close": 9.1, "volume": 351808.352, "close_time": 1755374399999, "quote_volume": 3209598.58845, "trades": 11471, "taker_buy_base": 169601.081, "taker_buy_quote": 1548070.04303 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 9.1, "high": 9.14, "low": 9.07, "close": 9.12, "volume": 228162.592, "close_time": 1755388799999, "quote_volume": 2076550.01273, "trades": 5998, "taker_buy_base": 84948.222, "taker_buy_quote": 773132.99762 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 9.11, "high": 9.18, "low": 9.05, "close": 9.14, "volume": 337441.408, "close_time": 1755403199999, "quote_volume": 3079794.43165, "trades": 9730, "taker_buy_base": 164632.097, "taker_buy_quote": 1504045.40798 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 9.14, "high": 9.25, "low": 9.14, "close": 9.18, "volume": 312310.751, "close_time": 1755417599999, "quote_volume": 2871441.71054, "trades": 7800, "taker_buy_base": 161666.942, "taker_buy_quote": 1486567.70475 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 9.18, "high": 9.32, "low": 9.16, "close": 9.29, "volume": 1265034.065, "close_time": 1755431999999, "quote_volume": 11709245.69449, "trades": 14128, "taker_buy_base": 629852.368, "taker_buy_quote": 5822411.81311 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 9.29, "high": 9.55, "low": 9.25, "close": 9.46, "volume": 2415103.782, "close_time": 1755446399999, "quote_volume": 22697313.60442, "trades": 40365, "taker_buy_base": 1097686.765, "taker_buy_quote": 10318581.70589 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 9.46, "high": 9.5, "low": 9.2, "close": 9.24, "volume": 708922.413, "close_time": 1755460799999, "quote_volume": 6614590.48016, "trades": 21074, "taker_buy_base": 292837.243, "taker_buy_quote": 2732809.38062 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 9.25, "high": 9.34, "low": 9.22, "close": 9.23, "volume": 339201.567, "close_time": 1755475199999, "quote_volume": 3142206.56568, "trades": 10073, "taker_buy_base": 191824.174, "taker_buy_quote": 1777577.68765 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 9.24, "high": 9.26, "low": 8.89, "close": 9.0, "volume": 2006022.647, "close_time": 1755489599999, "quote_volume": 18153311.77666, "trades": 49307, "taker_buy_base": 748337.152, "taker_buy_quote": 6775174.70223 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 8.99, "high": 9.09, "low": 8.88, "close": 8.98, "volume": 613106.198, "close_time": 1755503999999, "quote_volume": 5514827.47507, "trades": 17963, "taker_buy_base": 274032.99, "taker_buy_quote": 2466633.21036 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 8.98, "high": 9.07, "low": 8.89, "close": 9.03, "volume": 514678.994, "close_time": 1755518399999, "quote_volume": 4628411.85494, "trades": 14851, "taker_buy_base": 233189.488, "taker_buy_quote": 2097677.3656 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 9.03, "high": 9.09, "low": 8.96, "close": 9.05, "volume": 617661.392, "close_time": 1755532799999, "quote_volume": 5577026.08243, "trades": 22387, "taker_buy_base": 330428.58, "taker_buy_quote": 2985178.95443 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 9.05, "high": 9.16, "low": 8.98, "close": 9.08, "volume": 373872.759, "close_time": 1755547199999, "quote_volume": 3394010.71623, "trades": 15629, "taker_buy_base": 202469.04, "taker_buy_quote": 1839331.43631 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 9.07, "high": 9.15, "low": 9.02, "close": 9.08, "volume": 289131.737, "close_time": 1755561599999, "quote_volume": 2628347.44274, "trades": 8058, "taker_buy_base": 138789.898, "taker_buy_quote": 1262262.36319 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 9.07, "high": 9.14, "low": 8.86, "close": 8.9, "volume": 739335.621, "close_time": 1755575999999, "quote_volume": 6651550.11851, "trades": 20830, "taker_buy_base": 296805.486, "taker_buy_quote": 2671599.24298 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 8.89, "high": 9.04, "low": 8.83, "close": 8.96, "volume": 476772.7, "close_time": 1755590399999, "quote_volume": 4257154.38319, "trades": 16721, "taker_buy_base": 214657.928, "taker_buy_quote": 1917830.51953 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 8.96, "high": 9.04, "low": 8.9, "close": 9.01, "volume": 410057.225, "close_time": 1755604799999, "quote_volume": 3677812.22247, "trades": 10571, "taker_buy_base": 212155.437, "taker_buy_quote": 1901440.37035 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 9.01, "high": 9.03, "low": 8.65, "close": 8.7, "volume": 2303127.403, "close_time": 1755619199999, "quote_volume": 20154568.75886, "trades": 43033, "taker_buy_base": 1354939.145, "taker_buy_quote": 11833628.86123 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 8.69, "high": 8.76, "low": 8.6, "close": 8.67, "volume": 794370.642, "close_time": 1755633599999, "quote_volume": 6900280.91586, "trades": 24632, "taker_buy_base": 359111.349, "taker_buy_quote": 3122693.79571 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 8.66, "high": 8.72, "low": 8.59, "close": 8.61, "volume": 366186.212, "close_time": 1755647999999, "quote_volume": 3171996.5522, "trades": 11014, "taker_buy_base": 155268.796, "taker_buy_quote": 1346043.38553 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 8.61, "high": 8.73, "low": 8.56, "close": 8.68, "volume": 397858.034, "close_time": 1755662399999, "quote_volume": 3444675.63864, "trades": 13834, "taker_buy_base": 192605.767, "taker_buy_quote": 1668376.86873 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 8.68, "high": 8.8, "low": 8.68, "close": 8.75, "volume": 241245.779, "close_time": 1755676799999, "quote_volume": 2110829.92889, "trades": 6992, "taker_buy_base": 112412.414, "taker_buy_quote": 983542.61764 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 8.74, "high": 8.84, "low": 8.7, "close": 8.78, "volume": 608707.33, "close_time": 1755691199999, "quote_volume": 5348972.80097, "trades": 12893, "taker_buy_base": 309179.833, "taker_buy_quote": 2719011.54694 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 8.79, "high": 8.9, "low": 8.62, "close": 8.81, "volume": 912427.551, "close_time": 1755705599999, "quote_volume": 7991181.88627, "trades": 30672, "taker_buy_base": 412842.736, "taker_buy_quote": 3620534.5669 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 8.81, "high": 8.93, "low": 8.77, "close": 8.91, "volume": 689921.829, "close_time": 1755719999999, "quote_volume": 6106760.29423, "trades": 17202, "taker_buy_base": 393362.292, "taker_buy_quote": 3483752.02658 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 8.92, "high": 8.94, "low": 8.87, "close": 8.9, "volume": 282748.88, "close_time": 1755734399999, "quote_volume": 2518635.92835, "trades": 7579, "taker_buy_base": 129216.595, "taker_buy_quote": 1151298.34582 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 8.91, "high": 8.96, "low": 8.78, "close": 8.83, "volume": 458606.067, "close_time": 1755748799999, "quote_volume": 4077251.76238, "trades": 10704, "taker_buy_base": 205467.384, "taker_buy_quote": 1829599.65343 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 8.83, "high": 8.87, "low": 8.76, "close": 8.79, "volume": 297852.248, "close_time": 1755763199999, "quote_volume": 2625224.11608, "trades": 8772, "taker_buy_base": 124485.858, "taker_buy_quote": 1098205.24141 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 8.79, "high": 8.81, "low": 8.51, "close": 8.56, "volume": 1124863.372, "close_time": 1755777599999, "quote_volume": 9720194.2578, "trades": 32512, "taker_buy_base": 376602.485, "taker_buy_quote": 3247748.50876 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 8.56, "high": 8.61, "low": 8.35, "close": 8.42, "volume": 1972419.739, "close_time": 1755791999999, "quote_volume": 16761691.22882, "trades": 55174, "taker_buy_base": 783987.475, "taker_buy_quote": 6664464.12083 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 8.42, "high": 8.47, "low": 8.31, "close": 8.39, "volume": 836756.715, "close_time": 1755806399999, "quote_volume": 7013701.00332, "trades": 27148, "taker_buy_base": 360989.194, "taker_buy_quote": 3026643.50734 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 8.39, "high": 8.47, "low": 8.37, "close": 8.41, "volume": 315084.202, "close_time": 1755820799999, "quote_volume": 2651283.88773, "trades": 9126, "taker_buy_base": 137533.152, "taker_buy_quote": 1158190.75785 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 8.4, "high": 8.52, "low": 8.38, "close": 8.43, "volume": 319528.237, "close_time": 1755835199999, "quote_volume": 2700147.87333, "trades": 10042, "taker_buy_base": 178435.161, "taker_buy_quote": 1508793.48441 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 8.42, "high": 8.5, "low": 8.4, "close": 8.49, "volume": 384995.673, "close_time": 1755849599999, "quote_volume": 3255227.06856, "trades": 11293, "taker_buy_base": 177959.381, "taker_buy_quote": 1505814.13134 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 8.49, "high": 8.51, "low": 8.37, "close": 8.37, "volume": 546589.268, "close_time": 1755863999999, "quote_volume": 4615525.99062, "trades": 12377, "taker_buy_base": 217652.512, "taker_buy_quote": 1838523.23074 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 8.38, "high": 8.89, "low": 8.21, "close": 8.78, "volume": 4710128.16, "close_time": 1755878399999, "quote_volume": 40593621.41888, "trades": 107023, "taker_buy_base": 2524562.983, "taker_buy_quote": 21775198.5379 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 8.78, "high": 9.0, "low": 8.78, "close": 8.96, "volume": 1862810.778, "close_time": 1755892799999, "quote_volume": 16596884.44043, "trades": 51777, "taker_buy_base": 858899.543, "taker_buy_quote": 7651570.13668 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 8.97, "high": 9.03, "low": 8.92, "close": 9.0, "volume": 942346.606, "close_time": 1755907199999, "quote_volume": 8456609.00078, "trades": 22095, "taker_buy_base": 464712.276, "taker_buy_quote": 4171979.03431 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 9.0, "high": 9.02, "low": 8.69, "close": 8.76, "volume": 1118114.724, "close_time": 1755921599999, "quote_volume": 9904539.29527, "trades": 21959, "taker_buy_base": 431651.445, "taker_buy_quote": 3823253.58672 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 8.77, "high": 8.99, "low": 8.77, "close": 8.87, "volume": 1132578.219, "close_time": 1755935999999, "quote_volume": 10086961.61832, "trades": 20449, "taker_buy_base": 608928.837, "taker_buy_quote": 5426970.55769 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 8.87, "high": 8.94, "low": 8.82, "close": 8.84, "volume": 622666.399, "close_time": 1755950399999, "quote_volume": 5530443.36145, "trades": 14180, "taker_buy_base": 281101.963, "taker_buy_quote": 2498560.0846 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 8.85, "high": 8.9, "low": 8.81, "close": 8.85, "volume": 640019.484, "close_time": 1755964799999, "quote_volume": 5671743.30965, "trades": 13501, "taker_buy_base": 297924.162, "taker_buy_quote": 2640781.1535 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 8.86, "high": 8.98, "low": 8.82, "close": 8.92, "volume": 727277.61, "close_time": 1755979199999, "quote_volume": 6467428.00267, "trades": 9856, "taker_buy_base": 486257.419, "taker_buy_quote": 4326810.80251 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 8.92, "high": 8.93, "low": 8.87, "close": 8.91, "volume": 357150.723, "close_time": 1755993599999, "quote_volume": 3179354.08994, "trades": 6271, "taker_buy_base": 155186.289, "taker_buy_quote": 1381731.85135 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 8.92, "high": 8.93, "low": 8.77, "close": 8.81, "volume": 452289.852, "close_time": 1756007999999, "quote_volume": 4004901.48695, "trades": 9100, "taker_buy_base": 216386.007, "taker_buy_quote": 1917915.96202 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 8.81, "high": 8.83, "low": 8.67, "close": 8.68, "volume": 426050.94, "close_time": 1756022399999, "quote_volume": 3725248.53461, "trades": 8082, "taker_buy_base": 172311.953, "taker_buy_quote": 1507877.81227 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 8.68, "high": 8.73, "low": 8.57, "close": 8.62, "volume": 475081.536, "close_time": 1756036799999, "quote_volume": 4112309.09932, "trades": 11738, "taker_buy_base": 214020.905, "taker_buy_quote": 1854172.5932 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 8.61, "high": 8.73, "low": 8.6, "close": 8.67, "volume": 398731.498, "close_time": 1756051199999, "quote_volume": 3451273.39758, "trades": 12145, "taker_buy_base": 196576.583, "taker_buy_quote": 1701889.34564 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 8.67, "high": 8.95, "low": 8.53, "close": 8.71, "volume": 1905782.911, "close_time": 1756065599999, "quote_volume": 16618018.27871, "trades": 49364, "taker_buy_base": 962672.687, "taker_buy_quote": 8404701.57283 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 8.71, "high": 8.75, "low": 8.54, "close": 8.68, "volume": 698797.684, "close_time": 1756079999999, "quote_volume": 6048120.05795, "trades": 27518, "taker_buy_base": 357080.32, "taker_buy_quote": 3091613.51192 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 8.68, "high": 8.77, "low": 8.52, "close": 8.68, "volume": 482938.484, "close_time": 1756094399999, "quote_volume": 4176316.29587, "trades": 17693, "taker_buy_base": 241728.279, "taker_buy_quote": 2092234.19256 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 8.67, "high": 8.68, "low": 8.37, "close": 8.41, "volume": 684998.89, "close_time": 1756108799999, "quote_volume": 5832188.04728, "trades": 23094, "taker_buy_base": 259371.421, "taker_buy_quote": 2209742.03649 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 8.41, "high": 8.46, "low": 8.29, "close": 8.4, "volume": 640394.951, "close_time": 1756123199999, "quote_volume": 5361732.32115, "trades": 21393, "taker_buy_base": 309083.167, "taker_buy_quote": 2590166.47086 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 8.4, "high": 8.49, "low": 8.33, "close": 8.42, "volume": 465250.09, "close_time": 1756137599999, "quote_volume": 3914965.61653, "trades": 20015, "taker_buy_base": 221620.317, "taker_buy_quote": 1866157.77209 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 8.42, "high": 8.47, "low": 8.19, "close": 8.2, "volume": 556834.589, "close_time": 1756151999999, "quote_volume": 4636238.65752, "trades": 21520, "taker_buy_base": 220937.009, "taker_buy_quote": 1840558.64427 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 8.21, "high": 8.24, "low": 8.02, "close": 8.19, "volume": 1651358.139, "close_time": 1756166399999, "quote_volume": 13387016.11288, "trades": 51576, "taker_buy_base": 795788.144, "taker_buy_quote": 6453068.49618 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 8.18, "high": 8.3, "low": 8.11, "close": 8.23, "volume": 526604.772, "close_time": 1756180799999, "quote_volume": 4316525.31907, "trades": 16859, "taker_buy_base": 212531.928, "taker_buy_quote": 1742418.5288 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 8.24, "high": 8.33, "low": 8.2, "close": 8.3, "volume": 476636.522, "close_time": 1756195199999, "quote_volume": 3932382.94566, "trades": 11115, "taker_buy_base": 153154.532, "taker_buy_quote": 1264587.27415 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 8.29, "high": 8.32, "low": 8.21, "close": 8.25, "volume": 232815.014, "close_time": 1756209599999, "quote_volume": 1924493.09304, "trades": 7509, "taker_buy_base": 104791.824, "taker_buy_quote": 866774.01035 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 8.25, "high": 8.41, "low": 8.2, "close": 8.33, "volume": 1753532.005, "close_time": 1756223999999, "quote_volume": 14606656.02331, "trades": 39520, "taker_buy_base": 797199.41, "taker_buy_quote": 6641896.42606 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 8.34, "high": 8.51, "low": 8.32, "close": 8.5, "volume": 339265.298, "close_time": 1756238399999, "quote_volume": 2851166.8651, "trades": 10186, "taker_buy_base": 174445.618, "taker_buy_quote": 1467034.72783 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 8.49, "high": 8.53, "low": 8.43, "close": 8.44, "volume": 396608.967, "close_time": 1756252799999, "quote_volume": 3362344.08757, "trades": 7404, "taker_buy_base": 170006.542, "taker_buy_quote": 1442378.6647 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 8.44, "high": 8.47, "low": 8.37, "close": 8.44, "volume": 633919.603, "close_time": 1756267199999, "quote_volume": 5334155.02166, "trades": 13417, "taker_buy_base": 345262.541, "taker_buy_quote": 2904422.48195 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 8.44, "high": 8.49, "low": 8.35, "close": 8.39, "volume": 388839.845, "close_time": 1756281599999, "quote_volume": 3278534.19858, "trades": 9692, "taker_buy_base": 140344.355, "taker_buy_quote": 1184174.27047 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 8.39, "high": 8.46, "low": 8.35, "close": 8.44, "volume": 365485.725, "close_time": 1756295999999, "quote_volume": 3077041.77248, "trades": 6924, "taker_buy_base": 177576.631, "taker_buy_quote": 1495988.49891 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 8.45, "high": 8.5, "low": 8.38, "close": 8.48, "volume": 749503.72, "close_time": 1756310399999, "quote_volume": 6327311.69829, "trades": 17664, "taker_buy_base": 360327.38, "taker_buy_quote": 3043306.36891 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 8.48, "high": 8.5, "low": 8.38, "close": 8.43, "volume": 367647.906, "close_time": 1756324799999, "quote_volume": 3105127.56647, "trades": 11513, "taker_buy_base": 148337.601, "taker_buy_quote": 1253784.52247 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 8.43, "high": 8.52, "low": 8.36, "close": 8.41, "volume": 921175.389, "close_time": 1756339199999, "quote_volume": 7770693.68097, "trades": 25992, "taker_buy_base": 458467.314, "taker_buy_quote": 3869130.2255 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 8.41, "high": 8.5, "low": 8.35, "close": 8.49, "volume": 435505.703, "close_time": 1756353599999, "quote_volume": 3673176.78736, "trades": 11385, "taker_buy_base": 224959.283, "taker_buy_quote": 1898292.86536 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 8.48, "high": 8.56, "low": 8.47, "close": 8.51, "volume": 325948.702, "close_time": 1756367999999, "quote_volume": 2773154.31182, "trades": 7710, "taker_buy_base": 163380.821, "taker_buy_quote": 1390828.20478 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 8.52, "high": 8.57, "low": 8.5, "close": 8.52, "volume": 308480.073, "close_time": 1756382399999, "quote_volume": 2629350.94472, "trades": 4669, "taker_buy_base": 113837.811, "taker_buy_quote": 971120.6119 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 8.53, "high": 8.68, "low": 8.51, "close": 8.55, "volume": 717182.295, "close_time": 1756396799999, "quote_volume": 6150643.13001, "trades": 12292, "taker_buy_base": 373138.389, "taker_buy_quote": 3201652.59485 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 8.55, "high": 8.6, "low": 8.44, "close": 8.47, "volume": 488712.585, "close_time": 1756411199999, "quote_volume": 4164589.13211, "trades": 8198, "taker_buy_base": 187877.877, "taker_buy_quote": 1601223.73104 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 8.46, "high": 8.59, "low": 8.45, "close": 8.56, "volume": 388606.321, "close_time": 1756425599999, "quote_volume": 3317159.80493, "trades": 5925, "taker_buy_base": 180645.743, "taker_buy_quote": 1543616.73854 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 8.57, "high": 8.6, "low": 8.46, "close": 8.54, "volume": 424720.966, "close_time": 1756439999999, "quote_volume": 3623777.2158, "trades": 8134, "taker_buy_base": 183240.727, "taker_buy_quote": 1563866.16917 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 8.54, "high": 8.56, "low": 8.35, "close": 8.37, "volume": 1015456.797, "close_time": 1756454399999, "quote_volume": 8591748.12307, "trades": 14706, "taker_buy_base": 452101.529, "taker_buy_quote": 3825835.26787 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 8.36, "high": 8.39, "low": 8.24, "close": 8.35, "volume": 581798.671, "close_time": 1756468799999, "quote_volume": 4840587.32252, "trades": 9637, "taker_buy_base": 237196.168, "taker_buy_quote": 1973655.66556 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 8.34, "high": 8.5, "low": 8.21, "close": 8.26, "volume": 1175937.624, "close_time": 1756483199999, "quote_volume": 9803135.6079, "trades": 27895, "taker_buy_base": 555023.905, "taker_buy_quote": 4631537.32836 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 8.27, "high": 8.32, "low": 8.2, "close": 8.28, "volume": 611293.733, "close_time": 1756497599999, "quote_volume": 5048041.28143, "trades": 14568, "taker_buy_base": 288246.024, "taker_buy_quote": 2381152.88164 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 8.29, "high": 8.39, "low": 8.23, "close": 8.36, "volume": 330313.137, "close_time": 1756511999999, "quote_volume": 2745293.36416, "trades": 9596, "taker_buy_base": 172730.897, "taker_buy_quote": 1435790.30541 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 8.37, "high": 8.42, "low": 8.23, "close": 8.4, "volume": 361268.495, "close_time": 1756526399999, "quote_volume": 3010775.59319, "trades": 8206, "taker_buy_base": 197355.367, "taker_buy_quote": 1647642.40495 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 8.4, "high": 8.41, "low": 8.36, "close": 8.4, "volume": 196262.665, "close_time": 1756540799999, "quote_volume": 1645198.94472, "trades": 5582, "taker_buy_base": 105109.57, "taker_buy_quote": 881385.15829 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 8.4, "high": 8.42, "low": 8.36, "close": 8.41, "volume": 154627.51, "close_time": 1756555199999, "quote_volume": 1296873.65281, "trades": 3977, "taker_buy_base": 68414.308, "taker_buy_quote": 574056.58771 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 8.42, "high": 8.42, "low": 8.31, "close": 8.4, "volume": 339122.328, "close_time": 1756569599999, "quote_volume": 2836121.92964, "trades": 7215, "taker_buy_base": 143293.149, "taker_buy_quote": 1198423.6229 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 8.4, "high": 8.4, "low": 8.33, "close": 8.36, "volume": 180849.689, "close_time": 1756583999999, "quote_volume": 1511855.31395, "trades": 3919, "taker_buy_base": 89890.071, "taker_buy_quote": 751688.34839 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 8.36, "high": 8.38, "low": 8.33, "close": 8.37, "volume": 136244.307, "close_time": 1756598399999, "quote_volume": 1138076.03307, "trades": 2623, "taker_buy_base": 65150.317, "taker_buy_quote": 544298.69272 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 8.37, "high": 8.44, "low": 8.36, "close": 8.43, "volume": 292148.012, "close_time": 1756612799999, "quote_volume": 2456412.19261, "trades": 4680, "taker_buy_base": 144712.388, "taker_buy_quote": 1217094.13491 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 8.43, "high": 8.43, "low": 8.37, "close": 8.38, "volume": 178504.754, "close_time": 1756627199999, "quote_volume": 1498250.72943, "trades": 2980, "taker_buy_base": 81659.768, "taker_buy_quote": 685363.1073 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 8.38, "high": 8.95, "low": 8.38, "close": 8.59, "volume": 3949786.426, "close_time": 1756641599999, "quote_volume": 34428252.69625, "trades": 64737, "taker_buy_base": 2320091.851, "taker_buy_quote": 20237532.62014 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 8.59, "high": 8.66, "low": 8.43, "close": 8.53, "volume": 1068033.464, "close_time": 1756655999999, "quote_volume": 9083681.4439, "trades": 20907, "taker_buy_base": 487258.698, "taker_buy_quote": 4143462.31734 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 8.53, "high": 8.7, "low": 8.48, "close": 8.68, "volume": 799145.642, "close_time": 1756670399999, "quote_volume": 6874710.21288, "trades": 14375, "taker_buy_base": 434227.092, "taker_buy_quote": 3736227.9602 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 8.68, "high": 8.82, "low": 8.57, "close": 8.63, "volume": 994714.521, "close_time": 1756684799999, "quote_volume": 8647519.85632, "trades": 18903, "taker_buy_base": 493068.536, "taker_buy_quote": 4290527.53669 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 8.62, "high": 8.67, "low": 8.34, "close": 8.49, "volume": 1513174.342, "close_time": 1756699199999, "quote_volume": 12842141.40541, "trades": 31254, "taker_buy_base": 670382.059, "taker_buy_quote": 5692090.753 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 8.48, "high": 9.24, "low": 8.42, "close": 9.2, "volume": 9383896.602, "close_time": 1756713599999, "quote_volume": 82948500.19759, "trades": 155219, "taker_buy_base": 5078248.14, "taker_buy_quote": 44931103.08375 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 9.2, "high": 9.24, "low": 8.88, "close": 8.99, "volume": 4190515.363, "close_time": 1756727999999, "quote_volume": 37925616.29531, "trades": 82083, "taker_buy_base": 2000425.8, "taker_buy_quote": 18120427.25141 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 8.98, "high": 9.09, "low": 8.43, "close": 8.44, "volume": 4028607.162, "close_time": 1756742399999, "quote_volume": 34696851.78159, "trades": 73841, "taker_buy_base": 1775477.481, "taker_buy_quote": 15282046.02652 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 8.43, "high": 8.47, "low": 8.36, "close": 8.42, "volume": 886872.407, "close_time": 1756756799999, "quote_volume": 7465977.12665, "trades": 19671, "taker_buy_base": 380779.089, "taker_buy_quote": 3206009.36155 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 8.42, "high": 8.44, "low": 8.22, "close": 8.35, "volume": 1773710.345, "close_time": 1756771199999, "quote_volume": 14718616.91716, "trades": 29023, "taker_buy_base": 777171.429, "taker_buy_quote": 6446767.0544 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 8.34, "high": 8.39, "low": 8.24, "close": 8.36, "volume": 1529049.684, "close_time": 1756785599999, "quote_volume": 12688549.05233, "trades": 19824, "taker_buy_base": 752048.708, "taker_buy_quote": 6234831.45427 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 8.37, "high": 8.4, "low": 8.32, "close": 8.37, "volume": 937455.808, "close_time": 1756799999999, "quote_volume": 7841222.73995, "trades": 12567, "taker_buy_base": 415580.617, "taker_buy_quote": 3477114.44171 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 8.37, "high": 8.48, "low": 8.36, "close": 8.38, "volume": 1023476.334, "close_time": 1756814399999, "quote_volume": 8618403.71476, "trades": 14206, "taker_buy_base": 499870.62, "taker_buy_quote": 4210989.4668 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 8.38, "high": 8.44, "low": 8.25, "close": 8.32, "volume": 1510258.799, "close_time": 1756828799999, "quote_volume": 12612156.04048, "trades": 28651, "taker_buy_base": 696270.318, "taker_buy_quote": 5816735.15482 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 8.32, "high": 8.41, "low": 8.27, "close": 8.37, "volume": 526418.545, "close_time": 1756843199999, "quote_volume": 4392978.49381, "trades": 11972, "taker_buy_base": 269180.17, "taker_buy_quote": 2247774.30462 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 8.37, "high": 8.45, "low": 8.36, "close": 8.39, "volume": 369703.079, "close_time": 1756857599999, "quote_volume": 3108542.63297, "trades": 6591, "taker_buy_base": 181474.72, "taker_buy_quote": 1526396.36852 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 8.4, "high": 8.46, "low": 8.36, "close": 8.42, "volume": 630090.783, "close_time": 1756871999999, "quote_volume": 5304016.01604, "trades": 8678, "taker_buy_base": 322832.579, "taker_buy_quote": 2719295.83375 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 8.41, "high": 8.45, "low": 8.36, "close": 8.4, "volume": 476048.412, "close_time": 1756886399999, "quote_volume": 4001555.04152, "trades": 6653, "taker_buy_base": 212532.992, "taker_buy_quote": 1786764.4132 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 8.4, "high": 8.44, "low": 8.35, "close": 8.37, "volume": 615456.168, "close_time": 1756900799999, "quote_volume": 5165214.59037, "trades": 7169, "taker_buy_base": 255920.523, "taker_buy_quote": 2148223.81172 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 8.38, "high": 8.47, "low": 8.37, "close": 8.43, "volume": 528854.335, "close_time": 1756915199999, "quote_volume": 4451209.25747, "trades": 10890, "taker_buy_base": 257964.174, "taker_buy_quote": 2172369.80495 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 8.44, "high": 8.45, "low": 8.4, "close": 8.43, "volume": 211111.93, "close_time": 1756929599999, "quote_volume": 1777881.75169, "trades": 4350, "taker_buy_base": 89667.127, "taker_buy_quote": 755237.34933 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 8.43, "high": 8.45, "low": 8.41, "close": 8.43, "volume": 228509.53, "close_time": 1756943999999, "quote_volume": 1926414.69034, "trades": 3585, "taker_buy_base": 98642.821, "taker_buy_quote": 832034.76061 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 8.43, "high": 8.46, "low": 8.33, "close": 8.35, "volume": 436139.88, "close_time": 1756958399999, "quote_volume": 3662523.00443, "trades": 6601, "taker_buy_base": 133334.672, "taker_buy_quote": 1121326.93742 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 8.34, "high": 8.36, "low": 8.27, "close": 8.33, "volume": 429935.615, "close_time": 1756972799999, "quote_volume": 3571985.19806, "trades": 7118, "taker_buy_base": 171082.914, "taker_buy_quote": 1422005.13106 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 8.33, "high": 8.37, "low": 8.3, "close": 8.34, "volume": 224219.103, "close_time": 1756987199999, "quote_volume": 1869286.05262, "trades": 3980, "taker_buy_base": 89295.319, "taker_buy_quote": 744750.33237 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 8.34, "high": 8.37, "low": 8.14, "close": 8.22, "volume": 672909.254, "close_time": 1757001599999, "quote_volume": 5555425.3521, "trades": 13528, "taker_buy_base": 268574.601, "taker_buy_quote": 2216209.45746 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 8.22, "high": 8.28, "low": 8.21, "close": 8.24, "volume": 292733.586, "close_time": 1757015999999, "quote_volume": 2414938.20881, "trades": 5423, "taker_buy_base": 150556.997, "taker_buy_quote": 1242277.54982 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 8.24, "high": 8.32, "low": 8.23, "close": 8.28, "volume": 204940.793, "close_time": 1757030399999, "quote_volume": 1697132.89475, "trades": 3582, "taker_buy_base": 115380.731, "taker_buy_quote": 955730.14321 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 8.28, "high": 8.35, "low": 8.28, "close": 8.34, "volume": 292635.904, "close_time": 1757044799999, "quote_volume": 2436108.12909, "trades": 4093, "taker_buy_base": 181447.264, "taker_buy_quote": 1510731.09539 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 8.34, "high": 8.41, "low": 8.31, "close": 8.4, "volume": 304353.397, "close_time": 1757059199999, "quote_volume": 2543955.40166, "trades": 4369, "taker_buy_base": 144938.325, "taker_buy_quote": 1211403.57253 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 8.4, "high": 8.42, "low": 8.36, "close": 8.38, "volume": 315378.533, "close_time": 1757073599999, "quote_volume": 2645233.55741, "trades": 4648, "taker_buy_base": 151656.929, "taker_buy_quote": 1272558.75276 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 8.39, "high": 8.45, "low": 8.26, "close": 8.32, "volume": 1330596.988, "close_time": 1757087999999, "quote_volume": 11142542.6891, "trades": 24420, "taker_buy_base": 597600.427, "taker_buy_quote": 5006587.75388 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 8.33, "high": 8.36, "low": 8.29, "close": 8.35, "volume": 204360.11, "close_time": 1757102399999, "quote_volume": 1701043.40301, "trades": 3219, "taker_buy_base": 83506.701, "taker_buy_quote": 695458.01383 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 8.36, "high": 8.37, "low": 8.3, "close": 8.36, "volume": 262443.775, "close_time": 1757116799999, "quote_volume": 2189657.31009, "trades": 4585, "taker_buy_base": 121605.208, "taker_buy_quote": 1014967.61879 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 8.36, "high": 8.39, "low": 8.34, "close": 8.38, "volume": 165893.603, "close_time": 1757131199999, "quote_volume": 1388221.35509, "trades": 2356, "taker_buy_base": 90835.21, "taker_buy_quote": 760433.94219 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 8.39, "high": 8.39, "low": 8.33, "close": 8.33, "volume": 108207.911, "close_time": 1757145599999, "quote_volume": 904146.65122, "trades": 2036, "taker_buy_base": 31592.224, "taker_buy_quote": 264142.68608 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 8.34, "high": 8.35, "low": 8.29, "close": 8.32, "volume": 167040.324, "close_time": 1757159999999, "quote_volume": 1389865.94892, "trades": 3255, "taker_buy_base": 64812.158, "taker_buy_quote": 539354.45011 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 8.33, "high": 8.34, "low": 8.28, "close": 8.31, "volume": 161381.972, "close_time": 1757174399999, "quote_volume": 1342153.22626, "trades": 3417, "taker_buy_base": 68660.05, "taker_buy_quote": 571081.56521 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 8.3, "high": 8.35, "low": 8.28, "close": 8.31, "volume": 254338.412, "close_time": 1757188799999, "quote_volume": 2115803.02978, "trades": 4233, "taker_buy_base": 109389.105, "taker_buy_quote": 910565.00531 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 8.31, "high": 8.39, "low": 8.31, "close": 8.36, "volume": 127210.542, "close_time": 1757203199999, "quote_volume": 1063161.48457, "trades": 2460, "taker_buy_base": 67380.552, "taker_buy_quote": 563467.93112 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 8.35, "high": 8.52, "low": 8.35, "close": 8.5, "volume": 383408.009, "close_time": 1757217599999, "quote_volume": 3230677.00445, "trades": 5969, "taker_buy_base": 231056.064, "taker_buy_quote": 1947217.36922 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 8.5, "high": 8.53, "low": 8.45, "close": 8.5, "volume": 618500.58, "close_time": 1757231999999, "quote_volume": 5250958.13669, "trades": 8080, "taker_buy_base": 373440.813, "taker_buy_quote": 3171112.36532 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 8.5, "high": 8.51, "low": 8.43, "close": 8.47, "volume": 458253.759, "close_time": 1757246399999, "quote_volume": 3877681.20659, "trades": 4966, "taker_buy_base": 153449.399, "taker_buy_quote": 1299291.9399 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 8.46, "high": 8.5, "low": 8.44, "close": 8.45, "volume": 249333.88, "close_time": 1757260799999, "quote_volume": 2110357.61954, "trades": 4197, "taker_buy_base": 94855.47, "taker_buy_quote": 803341.58208 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 8.45, "high": 8.5, "low": 8.42, "close": 8.48, "volume": 475898.286, "close_time": 1757275199999, "quote_volume": 4026145.8368, "trades": 5845, "taker_buy_base": 229587.113, "taker_buy_quote": 1942622.4515 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 8.48, "high": 8.52, "low": 8.47, "close": 8.49, "volume": 233018.594, "close_time": 1757289599999, "quote_volume": 1978625.94832, "trades": 2836, "taker_buy_base": 129030.926, "taker_buy_quote": 1095940.57752 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 8.48, "high": 8.57, "low": 8.44, "close": 8.55, "volume": 501378.686, "close_time": 1757303999999, "quote_volume": 4266353.23767, "trades": 7066, "taker_buy_base": 321084.889, "taker_buy_quote": 2734431.64024 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 8.54, "high": 8.56, "low": 8.47, "close": 8.49, "volume": 438970.985, "close_time": 1757318399999, "quote_volume": 3742659.07839, "trades": 6539, "taker_buy_base": 255074.91, "taker_buy_quote": 2175908.36458 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 8.49, "high": 8.63, "low": 8.49, "close": 8.6, "volume": 638265.718, "close_time": 1757332799999, "quote_volume": 5465564.49671, "trades": 9250, "taker_buy_base": 380938.66, "taker_buy_quote": 3261994.08178 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 8.61, "high": 8.68, "low": 8.56, "close": 8.63, "volume": 726963.628, "close_time": 1757347199999, "quote_volume": 6268178.18563, "trades": 11004, "taker_buy_base": 368534.204, "taker_buy_quote": 3177844.28414 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 8.64, "high": 8.65, "low": 8.56, "close": 8.58, "volume": 556327.654, "close_time": 1757361599999, "quote_volume": 4791729.78541, "trades": 8844, "taker_buy_base": 235338.806, "taker_buy_quote": 2027977.83514 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 8.59, "high": 8.64, "low": 8.55, "close": 8.61, "volume": 192420.64, "close_time": 1757375999999, "quote_volume": 1656084.55045, "trades": 4122, "taker_buy_base": 94983.689, "taker_buy_quote": 817587.93505 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 8.61, "high": 8.67, "low": 8.53, "close": 8.64, "volume": 577008.019, "close_time": 1757390399999, "quote_volume": 4967627.53698, "trades": 9051, "taker_buy_base": 251767.58, "taker_buy_quote": 2168803.54833 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 8.63, "high": 8.81, "low": 8.62, "close": 8.75, "volume": 857123.964, "close_time": 1757404799999, "quote_volume": 7470248.06029, "trades": 15462, "taker_buy_base": 477216.331, "taker_buy_quote": 4157974.41988 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 8.76, "high": 8.86, "low": 8.74, "close": 8.78, "volume": 735326.372, "close_time": 1757419199999, "quote_volume": 6472808.63984, "trades": 13793, "taker_buy_base": 362539.775, "taker_buy_quote": 3191593.77754 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 8.79, "high": 8.85, "low": 8.56, "close": 8.62, "volume": 1150134.703, "close_time": 1757433599999, "quote_volume": 9999571.38418, "trades": 30197, "taker_buy_base": 458406.243, "taker_buy_quote": 3986215.11466 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 8.62, "high": 8.69, "low": 8.56, "close": 8.66, "volume": 578737.894, "close_time": 1757447999999, "quote_volume": 4986029.35561, "trades": 9986, "taker_buy_base": 269411.33, "taker_buy_quote": 2321975.96214 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 8.66, "high": 8.69, "low": 8.62, "close": 8.67, "volume": 215887.199, "close_time": 1757462399999, "quote_volume": 1868773.77483, "trades": 4010, "taker_buy_base": 116498.588, "taker_buy_quote": 1008523.28387 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 8.68, "high": 8.78, "low": 8.61, "close": 8.77, "volume": 527311.96, "close_time": 1757476799999, "quote_volume": 4590569.46768, "trades": 10557, "taker_buy_base": 311864.246, "taker_buy_quote": 2716539.48134 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 8.77, "high": 8.82, "low": 8.74, "close": 8.77, "volume": 590252.821, "close_time": 1757491199999, "quote_volume": 5183154.58064, "trades": 11307, "taker_buy_base": 303272.77, "taker_buy_quote": 2663700.04947 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 8.77, "high": 8.83, "low": 8.73, "close": 8.79, "volume": 598456.489, "close_time": 1757505599999, "quote_volume": 5259254.1082, "trades": 10472, "taker_buy_base": 256075.221, "taker_buy_quote": 2251000.58654 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 8.79, "high": 8.9, "low": 8.78, "close": 8.83, "volume": 880323.323, "close_time": 1757519999999, "quote_volume": 7789406.1472, "trades": 18970, "taker_buy_base": 456415.544, "taker_buy_quote": 4040456.04046 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 8.84, "high": 8.86, "low": 8.71, "close": 8.75, "volume": 458900.266, "close_time": 1757534399999, "quote_volume": 4041336.91146, "trades": 10070, "taker_buy_base": 166280.265, "taker_buy_quote": 1464061.53898 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 8.75, "high": 8.83, "low": 8.74, "close": 8.81, "volume": 248404.184, "close_time": 1757548799999, "quote_volume": 2183671.07488, "trades": 4724, "taker_buy_base": 111230.932, "taker_buy_quote": 978455.30708 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 8.81, "high": 8.85, "low": 8.8, "close": 8.85, "volume": 339477.758, "close_time": 1757563199999, "quote_volume": 2995657.61743, "trades": 5013, "taker_buy_base": 173005.988, "taker_buy_quote": 1526985.11328 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 8.84, "high": 8.85, "low": 8.8, "close": 8.82, "volume": 349743.77, "close_time": 1757577599999, "quote_volume": 3085316.63806, "trades": 6062, "taker_buy_base": 140505.156, "taker_buy_quote": 1240035.67748 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 8.82, "high": 8.85, "low": 8.77, "close": 8.79, "volume": 300011.079, "close_time": 1757591999999, "quote_volume": 2645565.00036, "trades": 4783, "taker_buy_base": 94510.056, "taker_buy_quote": 834067.11292 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 8.78, "high": 8.85, "low": 8.62, "close": 8.74, "volume": 1244110.788, "close_time": 1757606399999, "quote_volume": 10861942.57692, "trades": 25037, "taker_buy_base": 583643.272, "taker_buy_quote": 5097236.37058 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 8.74, "high": 8.79, "low": 8.72, "close": 8.75, "volume": 230121.574, "close_time": 1757620799999, "quote_volume": 2014501.08435, "trades": 4924, "taker_buy_base": 98680.25, "taker_buy_quote": 863995.04478 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 8.75, "high": 8.84, "low": 8.73, "close": 8.82, "volume": 218683.944, "close_time": 1757635199999, "quote_volume": 1923625.30772, "trades": 4067, "taker_buy_base": 112730.035, "taker_buy_quote": 991710.92468 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 8.82, "high": 8.91, "low": 8.81, "close": 8.87, "volume": 831353.801, "close_time": 1757649599999, "quote_volume": 7353407.04704, "trades": 10111, "taker_buy_base": 507834.83, "taker_buy_quote": 4488334.72739 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 8.88, "high": 8.95, "low": 8.85, "close": 8.88, "volume": 383731.872, "close_time": 1757663999999, "quote_volume": 3417350.94176, "trades": 8149, "taker_buy_base": 179455.688, "taker_buy_quote": 1598789.58609 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 8.88, "high": 8.9, "low": 8.79, "close": 8.8, "volume": 439266.181, "close_time": 1757678399999, "quote_volume": 3882954.80427, "trades": 7799, "taker_buy_base": 206475.814, "taker_buy_quote": 1826089.67449 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 8.8, "high": 8.9, "low": 8.77, "close": 8.82, "volume": 516481.927, "close_time": 1757692799999, "quote_volume": 4563467.59326, "trades": 10372, "taker_buy_base": 228562.149, "taker_buy_quote": 2020451.65686 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 8.82, "high": 9.05, "low": 8.82, "close": 8.97, "volume": 1234530.718, "close_time": 1757707199999, "quote_volume": 11065770.52003, "trades": 19347, "taker_buy_base": 673446.439, "taker_buy_quote": 6036271.76722 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 8.98, "high": 9.01, "low": 8.93, "close": 8.99, "volume": 460031.909, "close_time": 1757721599999, "quote_volume": 4126211.5777, "trades": 6466, "taker_buy_base": 204872.688, "taker_buy_quote": 1837846.0824 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 8.99, "high": 9.1, "low": 8.94, "close": 9.09, "volume": 920545.599, "close_time": 1757735999999, "quote_volume": 8323043.80417, "trades": 12896, "taker_buy_base": 439861.736, "taker_buy_quote": 3978757.31208 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 9.1, "high": 9.1, "low": 9.01, "close": 9.04, "volume": 462656.15, "close_time": 1757750399999, "quote_volume": 4191621.19974, "trades": 8143, "taker_buy_base": 211072.96, "taker_buy_quote": 1912632.94282 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 9.05, "high": 9.53, "low": 9.04, "close": 9.36, "volume": 2672073.33, "close_time": 1757764799999, "quote_volume": 25003425.66966, "trades": 50960, "taker_buy_base": 1496050.96, "taker_buy_quote": 13988684.14167 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 9.37, "high": 9.49, "low": 9.14, "close": 9.26, "volume": 1871143.401, "close_time": 1757779199999, "quote_volume": 17378716.38973, "trades": 35702, "taker_buy_base": 906547.878, "taker_buy_quote": 8421163.05423 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 9.26, "high": 9.31, "low": 9.06, "close": 9.19, "volume": 897037.205, "close_time": 1757793599999, "quote_volume": 8231882.51164, "trades": 21145, "taker_buy_base": 340879.473, "taker_buy_quote": 3130156.73737 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 9.2, "high": 9.26, "low": 9.19, "close": 9.25, "volume": 414763.869, "close_time": 1757807999999, "quote_volume": 3831422.1868, "trades": 7720, "taker_buy_base": 288038.768, "taker_buy_quote": 2661488.09832 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 9.24, "high": 9.25, "low": 9.0, "close": 9.01, "volume": 924977.519, "close_time": 1757822399999, "quote_volume": 8418478.06133, "trades": 14540, "taker_buy_base": 288543.487, "taker_buy_quote": 2629134.64045 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 9.01, "high": 9.02, "low": 8.86, "close": 8.91, "volume": 770920.686, "close_time": 1757836799999, "quote_volume": 6897220.75387, "trades": 13250, "taker_buy_base": 338860.177, "taker_buy_quote": 3034008.2836 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 8.91, "high": 8.95, "low": 8.77, "close": 8.79, "volume": 573339.979, "close_time": 1757851199999, "quote_volume": 5087045.07878, "trades": 13009, "taker_buy_base": 265195.751, "taker_buy_quote": 2354021.4109 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 8.8, "high": 8.84, "low": 8.64, "close": 8.7, "volume": 1441391.61, "close_time": 1757865599999, "quote_volume": 12597973.95281, "trades": 23339, "taker_buy_base": 750361.35, "taker_buy_quote": 6563262.6122 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 8.7, "high": 8.81, "low": 8.68, "close": 8.76, "volume": 854991.391, "close_time": 1757879999999, "quote_volume": 7497824.75851, "trades": 13666, "taker_buy_base": 263591.17, "taker_buy_quote": 2308849.22218 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 8.76, "high": 8.83, "low": 8.71, "close": 8.75, "volume": 204461.485, "close_time": 1757894399999, "quote_volume": 1794125.33791, "trades": 7664, "taker_buy_base": 108796.256, "taker_buy_quote": 954852.24699 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 8.74, "high": 8.82, "low": 8.66, "close": 8.8, "volume": 397752.878, "close_time": 1757908799999, "quote_volume": 3479303.21247, "trades": 11725, "taker_buy_base": 148538.492, "taker_buy_quote": 1300589.09112 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 8.8, "high": 8.84, "low": 8.61, "close": 8.64, "volume": 428626.478, "close_time": 1757923199999, "quote_volume": 3745682.81437, "trades": 12846, "taker_buy_base": 195451.258, "taker_buy_quote": 1710886.92921 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 8.63, "high": 8.64, "low": 8.49, "close": 8.55, "volume": 864887.745, "close_time": 1757937599999, "quote_volume": 7397201.93434, "trades": 20480, "taker_buy_base": 413779.158, "taker_buy_quote": 3540158.74313 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 8.55, "high": 8.58, "low": 8.41, "close": 8.46, "volume": 557129.069, "close_time": 1757951999999, "quote_volume": 4734538.07916, "trades": 17088, "taker_buy_base": 206617.866, "taker_buy_quote": 1757738.47645 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 8.47, "high": 8.52, "low": 8.39, "close": 8.49, "volume": 407486.18, "close_time": 1757966399999, "quote_volume": 3445518.92599, "trades": 11370, "taker_buy_base": 160950.106, "taker_buy_quote": 1361359.53262 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 8.49, "high": 8.55, "low": 8.48, "close": 8.53, "volume": 149237.069, "close_time": 1757980799999, "quote_volume": 1271218.26865, "trades": 3944, "taker_buy_base": 69175.72, "taker_buy_quote": 589382.11841 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 8.53, "high": 8.56, "low": 8.48, "close": 8.49, "volume": 205418.771, "close_time": 1757995199999, "quote_volume": 1750221.28062, "trades": 5904, "taker_buy_base": 110374.503, "taker_buy_quote": 941034.07078 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 8.49, "high": 8.55, "low": 8.42, "close": 8.54, "volume": 239201.558, "close_time": 1758009599999, "quote_volume": 2035466.99267, "trades": 5933, "taker_buy_base": 112160.881, "taker_buy_quote": 955227.08476 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 8.54, "high": 8.6, "low": 8.52, "close": 8.53, "volume": 296608.492, "close_time": 1758023999999, "quote_volume": 2542286.48145, "trades": 6677, "taker_buy_base": 154518.819, "taker_buy_quote": 1325474.7282 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 8.54, "high": 8.6, "low": 8.46, "close": 8.59, "volume": 428656.376, "close_time": 1758038399999, "quote_volume": 3659990.798, "trades": 11455, "taker_buy_base": 180710.648, "taker_buy_quote": 1543205.05383 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 8.58, "high": 8.62, "low": 8.54, "close": 8.6, "volume": 258300.176, "close_time": 1758052799999, "quote_volume": 2216851.44258, "trades": 6453, "taker_buy_base": 141027.283, "taker_buy_quote": 1210477.15415 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 8.6, "high": 8.65, "low": 8.59, "close": 8.59, "volume": 206530.291, "close_time": 1758067199999, "quote_volume": 1780558.99318, "trades": 3599, "taker_buy_base": 121154.312, "taker_buy_quote": 1044817.94581 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 8.6, "high": 8.64, "low": 8.56, "close": 8.56, "volume": 407118.616, "close_time": 1758081599999, "quote_volume": 3506825.69658, "trades": 5421, "taker_buy_base": 226409.336, "taker_buy_quote": 1950745.27268 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 8.56, "high": 8.61, "low": 8.51, "close": 8.58, "volume": 357705.726, "close_time": 1758095999999, "quote_volume": 3061393.77229, "trades": 5913, "taker_buy_base": 158674.335, "taker_buy_quote": 1358394.4421 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 8.58, "high": 8.59, "low": 8.48, "close": 8.52, "volume": 221073.264, "close_time": 1758110399999, "quote_volume": 1884467.70846, "trades": 4409, "taker_buy_base": 87474.111, "taker_buy_quote": 745777.61115 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 8.52, "high": 8.56, "low": 8.48, "close": 8.49, "volume": 310469.04, "close_time": 1758124799999, "quote_volume": 2645284.18015, "trades": 7610, "taker_buy_base": 147841.517, "taker_buy_quote": 1260316.16095 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 8.49, "high": 8.64, "low": 8.45, "close": 8.62, "volume": 880642.438, "close_time": 1758139199999, "quote_volume": 7521707.7182, "trades": 27286, "taker_buy_base": 456346.681, "taker_buy_quote": 3899692.36692 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 8.62, "high": 8.76, "low": 8.55, "close": 8.69, "volume": 560615.571, "close_time": 1758153599999, "quote_volume": 4866834.73477, "trades": 11150, "taker_buy_base": 298588.432, "taker_buy_quote": 2593362.06252 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 8.69, "high": 8.76, "low": 8.65, "close": 8.75, "volume": 379222.69, "close_time": 1758167999999, "quote_volume": 3303637.21316, "trades": 7115, "taker_buy_base": 207204.539, "taker_buy_quote": 1806114.72342 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 8.75, "high": 8.77, "low": 8.62, "close": 8.67, "volume": 433412.123, "close_time": 1758182399999, "quote_volume": 3765798.47253, "trades": 7232, "taker_buy_base": 191173.359, "taker_buy_quote": 1660922.74114 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 8.67, "high": 8.71, "low": 8.62, "close": 8.65, "volume": 390059.844, "close_time": 1758196799999, "quote_volume": 3379364.84599, "trades": 6905, "taker_buy_base": 208837.384, "taker_buy_quote": 1809267.75525 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 8.65, "high": 8.72, "low": 8.63, "close": 8.69, "volume": 478664.556, "close_time": 1758211199999, "quote_volume": 4150555.11603, "trades": 9312, "taker_buy_base": 262194.835, "taker_buy_quote": 2274315.81977 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 8.69, "high": 8.72, "low": 8.64, "close": 8.68, "volume": 696511.58, "close_time": 1758225599999, "quote_volume": 6049667.24284, "trades": 9895, "taker_buy_base": 211678.8, "taker_buy_quote": 1839897.81529 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 8.68, "high": 8.7, "low": 8.61, "close": 8.66, "volume": 333672.586, "close_time": 1758239999999, "quote_volume": 2890266.42132, "trades": 5334, "taker_buy_base": 127837.255, "taker_buy_quote": 1107399.9984 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 8.67, "high": 8.7, "low": 8.54, "close": 8.55, "volume": 569035.366, "close_time": 1758254399999, "quote_volume": 4909151.35584, "trades": 10465, "taker_buy_base": 211978.444, "taker_buy_quote": 1830500.27775 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 8.55, "high": 8.58, "low": 8.48, "close": 8.52, "volume": 411235.229, "close_time": 1758268799999, "quote_volume": 3509229.94802, "trades": 7627, "taker_buy_base": 160105.139, "taker_buy_quote": 1366662.69622 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 8.52, "high": 8.56, "low": 8.45, "close": 8.48, "volume": 472226.03, "close_time": 1758283199999, "quote_volume": 4013909.77398, "trades": 8805, "taker_buy_base": 221920.309, "taker_buy_quote": 1886833.00519 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 8.47, "high": 8.56, "low": 8.36, "close": 8.45, "volume": 588553.795, "close_time": 1758297599999, "quote_volume": 4977837.95641, "trades": 13288, "taker_buy_base": 291311.708, "taker_buy_quote": 2464975.78395 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 8.45, "high": 8.48, "low": 8.38, "close": 8.39, "volume": 292875.957, "close_time": 1758311999999, "quote_volume": 2470734.22964, "trades": 7805, "taker_buy_base": 150635.442, "taker_buy_quote": 1271367.17058 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 8.39, "high": 8.46, "low": 8.35, "close": 8.41, "volume": 253005.592, "close_time": 1758326399999, "quote_volume": 2126763.49688, "trades": 4769, "taker_buy_base": 120770.244, "taker_buy_quote": 1015796.29769 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 8.41, "high": 8.44, "low": 8.37, "close": 8.43, "volume": 200353.031, "close_time": 1758340799999, "quote_volume": 1685919.13519, "trades": 5214, "taker_buy_base": 86345.329, "taker_buy_quote": 726749.68951 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 8.43, "high": 8.49, "low": 8.42, "close": 8.47, "volume": 173046.165, "close_time": 1758355199999, "quote_volume": 1464204.71234, "trades": 4127, "taker_buy_base": 98120.648, "taker_buy_quote": 830356.04057 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 8.47, "high": 8.48, "low": 8.38, "close": 8.45, "volume": 331058.011, "close_time": 1758369599999, "quote_volume": 2787330.03407, "trades": 6276, "taker_buy_base": 134140.976, "taker_buy_quote": 1129537.38522 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 8.46, "high": 8.51, "low": 8.42, "close": 8.49, "volume": 213290.359, "close_time": 1758383999999, "quote_volume": 1805998.57922, "trades": 4405, "taker_buy_base": 105190.915, "taker_buy_quote": 891473.39914 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 8.48, "high": 8.5, "low": 8.43, "close": 8.45, "volume": 186792.726, "close_time": 1758398399999, "quote_volume": 1580070.02185, "trades": 3501, "taker_buy_base": 78033.163, "taker_buy_quote": 660057.78409 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 8.45, "high": 8.5, "low": 8.4, "close": 8.44, "volume": 156654.444, "close_time": 1758412799999, "quote_volume": 1323732.06996, "trades": 2825, "taker_buy_base": 74781.789, "taker_buy_quote": 632300.04052 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 8.45, "high": 8.46, "low": 8.41, "close": 8.44, "volume": 218796.066, "close_time": 1758427199999, "quote_volume": 1845360.54799, "trades": 3433, "taker_buy_base": 82664.778, "taker_buy_quote": 697504.17506 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 8.44, "high": 8.47, "low": 8.42, "close": 8.45, "volume": 210537.959, "close_time": 1758441599999, "quote_volume": 1778280.93247, "trades": 3226, "taker_buy_base": 104006.274, "taker_buy_quote": 878640.70553 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 8.45, "high": 8.45, "low": 8.35, "close": 8.39, "volume": 307748.281, "close_time": 1758455999999, "quote_volume": 2582259.50319, "trades": 5592, "taker_buy_base": 119422.749, "taker_buy_quote": 1002121.36901 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 8.39, "high": 8.42, "low": 8.37, "close": 8.37, "volume": 338411.836, "close_time": 1758470399999, "quote_volume": 2842043.53588, "trades": 4872, "taker_buy_base": 190032.885, "taker_buy_quote": 1596234.38069 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 8.37, "high": 8.41, "low": 8.33, "close": 8.39, "volume": 253220.649, "close_time": 1758484799999, "quote_volume": 2120012.96097, "trades": 7027, "taker_buy_base": 114171.402, "taker_buy_quote": 956058.22474 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 8.4, "high": 8.41, "low": 8.35, "close": 8.36, "volume": 185612.905, "close_time": 1758499199999, "quote_volume": 1555524.92357, "trades": 3410, "taker_buy_base": 87126.436, "taker_buy_quote": 730262.92659 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 8.36, "high": 8.4, "low": 8.19, "close": 8.25, "volume": 1705875.998, "close_time": 1758513599999, "quote_volume": 14087906.35336, "trades": 28062, "taker_buy_base": 673784.705, "taker_buy_quote": 5563599.21652 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 8.24, "high": 8.26, "low": 6.88, "close": 7.66, "volume": 6325827.582, "close_time": 1758527999999, "quote_volume": 47744162.42163, "trades": 113770, "taker_buy_base": 3292859.194, "taker_buy_quote": 24846286.62361 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 7.66, "high": 7.7, "low": 7.62, "close": 7.64, "volume": 955989.7, "close_time": 1758542399999, "quote_volume": 7322917.64717, "trades": 14770, "taker_buy_base": 435712.635, "taker_buy_quote": 3338589.87125 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 7.65, "high": 7.71, "low": 7.59, "close": 7.61, "volume": 835625.601, "close_time": 1758556799999, "quote_volume": 6394154.22422, "trades": 14551, "taker_buy_base": 384037.822, "taker_buy_quote": 2940513.23067 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 7.61, "high": 7.65, "low": 7.54, "close": 7.56, "volume": 691070.999, "close_time": 1758571199999, "quote_volume": 5247173.45945, "trades": 11409, "taker_buy_base": 322460.107, "taker_buy_quote": 2448755.22069 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 7.55, "high": 7.7, "low": 7.54, "close": 7.68, "volume": 388168.35, "close_time": 1758585599999, "quote_volume": 2962918.90853, "trades": 5539, "taker_buy_base": 205661.952, "taker_buy_quote": 1569875.96007 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 7.68, "high": 7.7, "low": 7.55, "close": 7.64, "volume": 561506.663, "close_time": 1758599999999, "quote_volume": 4281022.87615, "trades": 9304, "taker_buy_base": 273987.01, "taker_buy_quote": 2089776.06937 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 7.64, "high": 7.73, "low": 7.56, "close": 7.71, "volume": 533281.425, "close_time": 1758614399999, "quote_volume": 4083565.56181, "trades": 8918, "taker_buy_base": 281687.261, "taker_buy_quote": 2157913.25606 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 7.71, "high": 7.75, "low": 7.67, "close": 7.69, "volume": 319060.047, "close_time": 1758628799999, "quote_volume": 2458823.77768, "trades": 5822, "taker_buy_base": 155287.09, "taker_buy_quote": 1197128.57006 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 7.69, "high": 7.73, "low": 7.63, "close": 7.67, "volume": 388853.813, "close_time": 1758643199999, "quote_volume": 2985227.77927, "trades": 8570, "taker_buy_base": 158042.487, "taker_buy_quote": 1214010.02002 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 7.67, "high": 7.72, "low": 7.56, "close": 7.59, "volume": 418075.493, "close_time": 1758657599999, "quote_volume": 3191508.22378, "trades": 8102, "taker_buy_base": 213065.915, "taker_buy_quote": 1627271.74744 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 7.59, "high": 7.66, "low": 7.56, "close": 7.63, "volume": 205835.005, "close_time": 1758671999999, "quote_volume": 1568379.19226, "trades": 4036, "taker_buy_base": 107367.211, "taker_buy_quote": 818154.64977 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 7.63, "high": 7.71, "low": 7.58, "close": 7.6, "volume": 422072.192, "close_time": 1758686399999, "quote_volume": 3232738.00854, "trades": 7478, "taker_buy_base": 205795.297, "taker_buy_quote": 1576913.08128 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 7.59, "high": 7.71, "low": 7.49, "close": 7.69, "volume": 800568.628, "close_time": 1758700799999, "quote_volume": 6092856.67507, "trades": 10447, "taker_buy_base": 343487.414, "taker_buy_quote": 2617806.58802 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 7.69, "high": 7.75, "low": 7.68, "close": 7.72, "volume": 296828.82, "close_time": 1758715199999, "quote_volume": 2288162.47312, "trades": 5225, "taker_buy_base": 154278.894, "taker_buy_quote": 1189712.94246 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 7.73, "high": 7.78, "low": 7.68, "close": 7.71, "volume": 354480.02, "close_time": 1758729599999, "quote_volume": 2740302.59675, "trades": 9624, "taker_buy_base": 169416.167, "taker_buy_quote": 1310229.31594 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 7.71, "high": 7.75, "low": 7.7, "close": 7.73, "volume": 159844.941, "close_time": 1758743999999, "quote_volume": 1234894.50772, "trades": 4726, "taker_buy_base": 77562.635, "taker_buy_quote": 599275.7935 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 7.73, "high": 7.75, "low": 7.67, "close": 7.69, "volume": 420148.834, "close_time": 1758758399999, "quote_volume": 3239027.09999, "trades": 6863, "taker_buy_base": 135276.598, "taker_buy_quote": 1042876.76033 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 7.7, "high": 7.71, "low": 7.55, "close": 7.61, "volume": 592569.276, "close_time": 1758772799999, "quote_volume": 4524364.63824, "trades": 11833, "taker_buy_base": 211457.167, "taker_buy_quote": 1615287.98649 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 7.61, "high": 7.63, "low": 7.49, "close": 7.58, "volume": 634143.815, "close_time": 1758787199999, "quote_volume": 4798558.29773, "trades": 12901, "taker_buy_base": 303008.054, "taker_buy_quote": 2293136.70347 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 7.58, "high": 7.63, "low": 7.52, "close": 7.54, "volume": 415616.851, "close_time": 1758801599999, "quote_volume": 3148143.57433, "trades": 7698, "taker_buy_base": 174954.111, "taker_buy_quote": 1326535.78994 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 7.53, "high": 7.67, "low": 7.42, "close": 7.6, "volume": 851953.487, "close_time": 1758815999999, "quote_volume": 6424168.29408, "trades": 18884, "taker_buy_base": 439150.667, "taker_buy_quote": 3311333.37194 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 7.6, "high": 7.61, "low": 7.31, "close": 7.49, "volume": 967487.408, "close_time": 1758830399999, "quote_volume": 7202420.33078, "trades": 22670, "taker_buy_base": 445471.908, "taker_buy_quote": 3315290.80606 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 7.49, "high": 7.51, "low": 7.37, "close": 7.42, "volume": 384060.903, "close_time": 1758844799999, "quote_volume": 2860285.51278, "trades": 11142, "taker_buy_base": 178723.796, "taker_buy_quote": 1331164.78365 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 7.42, "high": 7.54, "low": 7.39, "close": 7.49, "volume": 394105.129, "close_time": 1758859199999, "quote_volume": 2948593.49186, "trades": 10570, "taker_buy_base": 193142.555, "taker_buy_quote": 1445152.19116 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 7.5, "high": 7.51, "low": 7.43, "close": 7.5, "volume": 439204.714, "close_time": 1758873599999, "quote_volume": 3280224.35651, "trades": 10035, "taker_buy_base": 203677.774, "taker_buy_quote": 1521009.46081 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 7.5, "high": 7.55, "low": 7.41, "close": 7.47, "volume": 379532.896, "close_time": 1758887999999, "quote_volume": 2838615.7562, "trades": 9872, "taker_buy_base": 208002.774, "taker_buy_quote": 1557545.87271 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 7.47, "high": 7.53, "low": 7.39, "close": 7.46, "volume": 896302.919, "close_time": 1758902399999, "quote_volume": 6688868.14733, "trades": 20705, "taker_buy_base": 353180.999, "taker_buy_quote": 2637463.23304 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 7.46, "high": 7.61, "low": 7.46, "close": 7.56, "volume": 475443.775, "close_time": 1758916799999, "quote_volume": 3586940.30405, "trades": 11400, "taker_buy_base": 268719.17, "taker_buy_quote": 2027465.08093 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 7.56, "high": 7.59, "low": 7.53, "close": 7.58, "volume": 192614.647, "close_time": 1758931199999, "quote_volume": 1457582.14779, "trades": 3879, "taker_buy_base": 107957.293, "taker_buy_quote": 817029.44481 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 7.58, "high": 7.59, "low": 7.56, "close": 7.57, "volume": 199465.882, "close_time": 1758945599999, "quote_volume": 1510770.82541, "trades": 3673, "taker_buy_base": 97512.988, "taker_buy_quote": 738702.486 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 7.57, "high": 7.6, "low": 7.55, "close": 7.57, "volume": 117013.19, "close_time": 1758959999999, "quote_volume": 885847.18316, "trades": 2838, "taker_buy_base": 62160.244, "taker_buy_quote": 470670.77295 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 7.58, "high": 7.58, "low": 7.49, "close": 7.53, "volume": 248307.38, "close_time": 1758974399999, "quote_volume": 1871723.77586, "trades": 5130, "taker_buy_base": 109767.082, "taker_buy_quote": 827268.26626 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 7.53, "high": 7.57, "low": 7.48, "close": 7.55, "volume": 181887.529, "close_time": 1758988799999, "quote_volume": 1369492.75387, "trades": 3826, "taker_buy_base": 85564.771, "taker_buy_quote": 644538.96159 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 7.56, "high": 7.59, "low": 7.5, "close": 7.58, "volume": 245414.08, "close_time": 1759003199999, "quote_volume": 1850253.75408, "trades": 3923, "taker_buy_base": 112260.583, "taker_buy_quote": 846742.87562 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 7.58, "high": 7.63, "low": 7.56, "close": 7.57, "volume": 290294.443, "close_time": 1759017599999, "quote_volume": 2203268.25253, "trades": 3771, "taker_buy_base": 206926.597, "taker_buy_quote": 1570987.02811 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 7.57, "high": 7.57, "low": 7.48, "close": 7.5, "volume": 224658.458, "close_time": 1759031999999, "quote_volume": 1689350.35156, "trades": 4417, "taker_buy_base": 89609.341, "taker_buy_quote": 673601.49108 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 7.49, "high": 7.5, "low": 7.44, "close": 7.47, "volume": 185812.598, "close_time": 1759046399999, "quote_volume": 1388555.07555, "trades": 3483, "taker_buy_base": 87754.588, "taker_buy_quote": 655755.038 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 7.47, "high": 7.55, "low": 7.42, "close": 7.51, "volume": 885618.883, "close_time": 1759060799999, "quote_volume": 6632245.25402, "trades": 11530, "taker_buy_base": 572952.939, "taker_buy_quote": 4290004.23716 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 7.51, "high": 7.56, "low": 7.46, "close": 7.55, "volume": 303230.925, "close_time": 1759075199999, "quote_volume": 2279774.69373, "trades": 5212, "taker_buy_base": 156294.677, "taker_buy_quote": 1175502.86516 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 7.56, "high": 7.59, "low": 7.53, "close": 7.59, "volume": 174119.683, "close_time": 1759089599999, "quote_volume": 1317055.17911, "trades": 3274, "taker_buy_base": 99437.774, "taker_buy_quote": 752181.22307 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 7.59, "high": 7.67, "low": 7.59, "close": 7.65, "volume": 237578.053, "close_time": 1759103999999, "quote_volume": 1814399.38648, "trades": 4846, "taker_buy_base": 133334.721, "taker_buy_quote": 1018301.58052 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 7.66, "high": 7.67, "low": 7.6, "close": 7.64, "volume": 196384.065, "close_time": 1759118399999, "quote_volume": 1500875.24025, "trades": 3096, "taker_buy_base": 106418.483, "taker_buy_quote": 813434.1907 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 7.65, "high": 7.66, "low": 7.57, "close": 7.64, "volume": 197702.483, "close_time": 1759132799999, "quote_volume": 1505233.95239, "trades": 3880, "taker_buy_base": 81754.323, "taker_buy_quote": 622636.05892 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 7.64, "high": 7.65, "low": 7.54, "close": 7.57, "volume": 255876.566, "close_time": 1759147199999, "quote_volume": 1945056.49863, "trades": 4800, "taker_buy_base": 107373.433, "taker_buy_quote": 816111.40454 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 7.58, "high": 7.66, "low": 7.49, "close": 7.59, "volume": 673284.097, "close_time": 1759161599999, "quote_volume": 5110432.74783, "trades": 11695, "taker_buy_base": 334116.548, "taker_buy_quote": 2539059.63491 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 7.59, "high": 7.63, "low": 7.53, "close": 7.61, "volume": 362495.99, "close_time": 1759175999999, "quote_volume": 2745621.94559, "trades": 6514, "taker_buy_base": 142748.89, "taker_buy_quote": 1082011.51962 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 7.61, "high": 7.66, "low": 7.56, "close": 7.58, "volume": 686239.241, "close_time": 1759190399999, "quote_volume": 5207903.09141, "trades": 6915, "taker_buy_base": 259046.71, "taker_buy_quote": 1967705.88951 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 7.58, "high": 7.58, "low": 7.46, "close": 7.46, "volume": 557481.704, "close_time": 1759204799999, "quote_volume": 4194332.91455, "trades": 8843, "taker_buy_base": 192381.26, "taker_buy_quote": 1446628.23197 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 7.46, "high": 7.51, "low": 7.44, "close": 7.46, "volume": 251532.511, "close_time": 1759219199999, "quote_volume": 1881383.7737, "trades": 5302, "taker_buy_base": 136243.579, "taker_buy_quote": 1019279.68368 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 7.46, "high": 7.47, "low": 7.33, "close": 7.37, "volume": 690536.793, "close_time": 1759233599999, "quote_volume": 5103269.26921, "trades": 8394, "taker_buy_base": 212480.562, "taker_buy_quote": 1572070.1816 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 7.36, "high": 7.38, "low": 7.22, "close": 7.3, "volume": 1072408.737, "close_time": 1759247999999, "quote_volume": 7835810.32975, "trades": 15667, "taker_buy_base": 389866.87, "taker_buy_quote": 2848151.96415 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 7.31, "high": 7.4, "low": 7.24, "close": 7.39, "volume": 486737.841, "close_time": 1759262399999, "quote_volume": 3555271.27626, "trades": 11677, "taker_buy_base": 230054.134, "taker_buy_quote": 1681476.73895 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 7.4, "high": 7.45, "low": 7.34, "close": 7.37, "volume": 342129.49, "close_time": 1759276799999, "quote_volume": 2528990.79139, "trades": 8226, "taker_buy_base": 170974.471, "taker_buy_quote": 1264357.02558 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 7.38, "high": 7.42, "low": 7.35, "close": 7.35, "volume": 447367.517, "close_time": 1759291199999, "quote_volume": 3302677.65805, "trades": 7112, "taker_buy_base": 235969.202, "taker_buy_quote": 1742169.22437 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 7.35, "high": 7.4, "low": 7.32, "close": 7.34, "volume": 334307.013, "close_time": 1759305599999, "quote_volume": 2462095.23545, "trades": 6296, "taker_buy_base": 146977.222, "taker_buy_quote": 1082387.53362 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 7.34, "high": 7.59, "low": 7.33, "close": 7.58, "volume": 665780.592, "close_time": 1759319999999, "quote_volume": 5003808.99555, "trades": 15089, "taker_buy_base": 366183.5, "taker_buy_quote": 2752184.65709 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 7.58, "high": 7.6, "low": 7.53, "close": 7.57, "volume": 380332.777, "close_time": 1759334399999, "quote_volume": 2878459.84622, "trades": 9783, "taker_buy_base": 187408.621, "taker_buy_quote": 1418792.66591 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 7.56, "high": 7.59, "low": 7.5, "close": 7.56, "volume": 260962.857, "close_time": 1759348799999, "quote_volume": 1968652.41406, "trades": 5817, "taker_buy_base": 101325.36, "taker_buy_quote": 765451.35294 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 7.57, "high": 7.59, "low": 7.53, "close": 7.58, "volume": 254635.709, "close_time": 1759363199999, "quote_volume": 1926173.58176, "trades": 5047, "taker_buy_base": 130492.751, "taker_buy_quote": 987552.76228 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 7.59, "high": 7.74, "low": 7.58, "close": 7.72, "volume": 731209.101, "close_time": 1759377599999, "quote_volume": 5597654.02827, "trades": 9739, "taker_buy_base": 456124.502, "taker_buy_quote": 3490880.57342 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 7.72, "high": 7.77, "low": 7.67, "close": 7.68, "volume": 404399.131, "close_time": 1759391999999, "quote_volume": 3121351.06187, "trades": 6702, "taker_buy_base": 191569.706, "taker_buy_quote": 1479429.73222 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 7.68, "high": 7.77, "low": 7.67, "close": 7.74, "volume": 256820.924, "close_time": 1759406399999, "quote_volume": 1982869.1768, "trades": 5603, "taker_buy_base": 118105.172, "taker_buy_quote": 912333.40768 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 7.73, "high": 7.77, "low": 7.57, "close": 7.69, "volume": 518480.937, "close_time": 1759420799999, "quote_volume": 3979727.08378, "trades": 15213, "taker_buy_base": 210153.191, "taker_buy_quote": 1615031.11392 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 7.69, "high": 7.8, "low": 7.66, "close": 7.76, "volume": 582618.175, "close_time": 1759435199999, "quote_volume": 4506542.16626, "trades": 12247, "taker_buy_base": 300835.048, "taker_buy_quote": 2327219.96589 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 7.77, "high": 7.85, "low": 7.75, "close": 7.83, "volume": 491064.591, "close_time": 1759449599999, "quote_volume": 3830600.69989, "trades": 8256, "taker_buy_base": 294004.845, "taker_buy_quote": 2293966.36128 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 7.84, "high": 7.84, "low": 7.71, "close": 7.72, "volume": 405882.951, "close_time": 1759463999999, "quote_volume": 3150824.51982, "trades": 8630, "taker_buy_base": 161436.544, "taker_buy_quote": 1253194.76144 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 7.72, "high": 7.78, "low": 7.7, "close": 7.78, "volume": 437684.468, "close_time": 1759478399999, "quote_volume": 3388450.52217, "trades": 8695, "taker_buy_base": 202818.714, "taker_buy_quote": 1571173.82677 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 7.77, "high": 7.8, "low": 7.71, "close": 7.74, "volume": 331353.581, "close_time": 1759492799999, "quote_volume": 2571151.73675, "trades": 6709, "taker_buy_base": 188114.877, "taker_buy_quote": 1460371.38242 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 7.74, "high": 7.82, "low": 7.67, "close": 7.8, "volume": 539461.115, "close_time": 1759507199999, "quote_volume": 4178841.97365, "trades": 12346, "taker_buy_base": 260391.278, "taker_buy_quote": 2019164.75437 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 7.81, "high": 7.9, "low": 7.72, "close": 7.83, "volume": 1034621.585, "close_time": 1759521599999, "quote_volume": 8082726.51772, "trades": 24010, "taker_buy_base": 525556.692, "taker_buy_quote": 4106010.30053 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 7.82, "high": 7.91, "low": 7.8, "close": 7.85, "volume": 304926.138, "close_time": 1759535999999, "quote_volume": 2398073.9265, "trades": 7703, "taker_buy_base": 145375.866, "taker_buy_quote": 1143652.2223 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 7.85, "high": 7.89, "low": 7.74, "close": 7.79, "volume": 318542.091, "close_time": 1759550399999, "quote_volume": 2486379.97819, "trades": 9224, "taker_buy_base": 123113.403, "taker_buy_quote": 961259.12508 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 7.79, "high": 7.9, "low": 7.75, "close": 7.85, "volume": 460373.932, "close_time": 1759564799999, "quote_volume": 3606301.89525, "trades": 8295, "taker_buy_base": 254514.309, "taker_buy_quote": 1993936.53548 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 7.84, "high": 7.85, "low": 7.7, "close": 7.74, "volume": 416960.209, "close_time": 1759579199999, "quote_volume": 3238585.28511, "trades": 8330, "taker_buy_base": 170042.075, "taker_buy_quote": 1321505.50083 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 7.73, "high": 7.76, "low": 7.63, "close": 7.65, "volume": 494804.163, "close_time": 1759593599999, "quote_volume": 3810619.19393, "trades": 11982, "taker_buy_base": 207262.266, "taker_buy_quote": 1597198.29926 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 7.64, "high": 7.7, "low": 7.63, "close": 7.68, "volume": 238994.97, "close_time": 1759607999999, "quote_volume": 1832956.33475, "trades": 5526, "taker_buy_base": 88732.563, "taker_buy_quote": 680729.63403 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 7.69, "high": 7.78, "low": 7.68, "close": 7.76, "volume": 251331.271, "close_time": 1759622399999, "quote_volume": 1939856.54505, "trades": 4790, "taker_buy_base": 96093.884, "taker_buy_quote": 742408.14186 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 7.75, "high": 7.86, "low": 7.69, "close": 7.81, "volume": 479892.065, "close_time": 1759636799999, "quote_volume": 3733713.59123, "trades": 8765, "taker_buy_base": 247752.358, "taker_buy_quote": 1930099.53552 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 7.81, "high": 7.96, "low": 7.8, "close": 7.94, "volume": 574198.822, "close_time": 1759651199999, "quote_volume": 4520653.52366, "trades": 11947, "taker_buy_base": 341786.675, "taker_buy_quote": 2691803.40555 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 7.95, "high": 7.98, "low": 7.82, "close": 7.86, "volume": 572208.083, "close_time": 1759665599999, "quote_volume": 4516387.63602, "trades": 15468, "taker_buy_base": 211559.737, "taker_buy_quote": 1671087.48307 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 7.86, "high": 7.87, "low": 7.78, "close": 7.84, "volume": 273391.339, "close_time": 1759679999999, "quote_volume": 2140121.08051, "trades": 8470, "taker_buy_base": 128256.536, "taker_buy_quote": 1004381.37439 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 7.84, "high": 7.87, "low": 7.73, "close": 7.73, "volume": 325885.553, "close_time": 1759694399999, "quote_volume": 2544490.31928, "trades": 10604, "taker_buy_base": 147691.753, "taker_buy_quote": 1153355.29094 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 7.73, "high": 7.81, "low": 7.71, "close": 7.78, "volume": 208511.215, "close_time": 1759708799999, "quote_volume": 1620379.68827, "trades": 7885, "taker_buy_base": 108360.732, "taker_buy_quote": 842105.26364 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 7.78, "high": 7.83, "low": 7.72, "close": 7.76, "volume": 341332.564, "close_time": 1759723199999, "quote_volume": 2653220.10228, "trades": 17253, "taker_buy_base": 155481.107, "taker_buy_quote": 1209446.7391 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 7.76, "high": 7.84, "low": 7.72, "close": 7.79, "volume": 235945.215, "close_time": 1759737599999, "quote_volume": 1835853.3502, "trades": 10041, "taker_buy_base": 102537.463, "taker_buy_quote": 798533.29885 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 7.79, "high": 7.86, "low": 7.78, "close": 7.83, "volume": 255923.916, "close_time": 1759751999999, "quote_volume": 2001246.17667, "trades": 9667, "taker_buy_base": 100628.872, "taker_buy_quote": 787154.50705 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 7.84, "high": 8.02, "low": 7.83, "close": 7.99, "volume": 680365.031, "close_time": 1759766399999, "quote_volume": 5403591.17404, "trades": 20987, "taker_buy_base": 431360.129, "taker_buy_quote": 3430080.84696 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 8.0, "high": 8.03, "low": 7.93, "close": 8.0, "volume": 532772.247, "close_time": 1759780799999, "quote_volume": 4257322.76042, "trades": 15305, "taker_buy_base": 257273.555, "taker_buy_quote": 2057088.86316 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 7.99, "high": 8.01, "low": 7.94, "close": 7.95, "volume": 299828.838, "close_time": 1759795199999, "quote_volume": 2389750.20656, "trades": 8448, "taker_buy_base": 106334.72, "taker_buy_quote": 848333.53893 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 7.95, "high": 7.99, "low": 7.9, "close": 7.93, "volume": 249148.239, "close_time": 1759809599999, "quote_volume": 1977681.55851, "trades": 9153, "taker_buy_base": 81225.438, "taker_buy_quote": 645055.97771 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 7.93, "high": 7.98, "low": 7.83, "close": 7.86, "volume": 357814.492, "close_time": 1759823999999, "quote_volume": 2822604.33705, "trades": 12828, "taker_buy_base": 147968.23, "taker_buy_quote": 1166930.0931 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 7.85, "high": 7.87, "low": 7.76, "close": 7.86, "volume": 439844.416, "close_time": 1759838399999, "quote_volume": 3446205.64899, "trades": 13178, "taker_buy_base": 219336.593, "taker_buy_quote": 1720430.03554 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 7.86, "high": 7.91, "low": 7.54, "close": 7.6, "volume": 1688733.387, "close_time": 1759852799999, "quote_volume": 12986355.92703, "trades": 35529, "taker_buy_base": 727155.091, "taker_buy_quote": 5605070.82652 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 7.6, "high": 7.63, "low": 7.51, "close": 7.54, "volume": 559317.215, "close_time": 1759867199999, "quote_volume": 4229382.51931, "trades": 15373, "taker_buy_base": 221524.743, "taker_buy_quote": 1675508.39108 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 7.55, "high": 7.61, "low": 7.5, "close": 7.52, "volume": 334691.883, "close_time": 1759881599999, "quote_volume": 2531800.27466, "trades": 12273, "taker_buy_base": 158553.424, "taker_buy_quote": 1200279.00695 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 7.51, "high": 7.95, "low": 7.49, "close": 7.54, "volume": 3533281.509, "close_time": 1759895999999, "quote_volume": 27355263.52285, "trades": 85224, "taker_buy_base": 1785643.005, "taker_buy_quote": 13841058.33783 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 7.55, "high": 7.59, "low": 7.47, "close": 7.59, "volume": 523496.199, "close_time": 1759910399999, "quote_volume": 3955500.817, "trades": 15385, "taker_buy_base": 235662.917, "taker_buy_quote": 1781543.80383 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 7.59, "high": 7.61, "low": 7.49, "close": 7.55, "volume": 818644.265, "close_time": 1759924799999, "quote_volume": 6185228.66065, "trades": 18217, "taker_buy_base": 293364.338, "taker_buy_quote": 2218037.33326 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 7.56, "high": 7.62, "low": 7.48, "close": 7.56, "volume": 782376.992, "close_time": 1759939199999, "quote_volume": 5904528.12951, "trades": 22531, "taker_buy_base": 332894.972, "taker_buy_quote": 2513839.67676 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 7.55, "high": 7.71, "low": 7.55, "close": 7.65, "volume": 437329.937, "close_time": 1759953599999, "quote_volume": 3344111.48282, "trades": 12527, "taker_buy_base": 221158.48, "taker_buy_quote": 1691131.26825 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 7.65, "high": 7.88, "low": 7.62, "close": 7.73, "volume": 1792142.008, "close_time": 1759967999999, "quote_volume": 13871295.94191, "trades": 26507, "taker_buy_base": 943833.674, "taker_buy_quote": 7310024.87711 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 7.73, "high": 7.86, "low": 7.71, "close": 7.8, "volume": 1143091.846, "close_time": 1759982399999, "quote_volume": 8904122.4566, "trades": 15066, "taker_buy_base": 617025.163, "taker_buy_quote": 4805886.02552 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 7.81, "high": 7.87, "low": 7.67, "close": 7.69, "volume": 836429.555, "close_time": 1759996799999, "quote_volume": 6503571.08545, "trades": 12111, "taker_buy_base": 341074.807, "taker_buy_quote": 2655829.15659 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 7.69, "high": 7.7, "low": 7.48, "close": 7.56, "volume": 881277.251, "close_time": 1760011199999, "quote_volume": 6670727.13328, "trades": 17622, "taker_buy_base": 360483.039, "taker_buy_quote": 2728856.00227 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 7.56, "high": 7.63, "low": 7.43, "close": 7.5, "volume": 785434.427, "close_time": 1760025599999, "quote_volume": 5912033.6837, "trades": 24627, "taker_buy_base": 385282.547, "taker_buy_quote": 2900299.20455 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 7.5, "high": 7.53, "low": 7.38, "close": 7.5, "volume": 605538.916, "close_time": 1760039999999, "quote_volume": 4526902.19846, "trades": 18575, "taker_buy_base": 263545.633, "taker_buy_quote": 1971714.66579 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 7.5, "high": 7.57, "low": 7.48, "close": 7.54, "volume": 252653.113, "close_time": 1760054399999, "quote_volume": 1900431.78726, "trades": 6763, "taker_buy_base": 129142.81, "taker_buy_quote": 971654.4716 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 7.54, "high": 7.6, "low": 7.47, "close": 7.56, "volume": 593637.331, "close_time": 1760068799999, "quote_volume": 4469912.25792, "trades": 10977, "taker_buy_base": 247707.871, "taker_buy_quote": 1866147.72355 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 7.55, "high": 7.59, "low": 7.48, "close": 7.51, "volume": 413129.062, "close_time": 1760083199999, "quote_volume": 3111930.60555, "trades": 11651, "taker_buy_base": 201063.011, "taker_buy_quote": 1515064.24705 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 7.5, "high": 7.55, "low": 7.44, "close": 7.5, "volume": 493184.46, "close_time": 1760097599999, "quote_volume": 3695405.50357, "trades": 13927, "taker_buy_base": 212435.728, "taker_buy_quote": 1592079.78634 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 7.5, "high": 7.56, "low": 7.05, "close": 7.2, "volume": 1789521.682, "close_time": 1760111999999, "quote_volume": 13084991.32505, "trades": 50891, "taker_buy_base": 866283.678, "taker_buy_quote": 6331433.79359 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 7.21, "high": 7.29, "low": 7.03, "close": 7.11, "volume": 1412608.412, "close_time": 1760126399999, "quote_volume": 10131807.11738, "trades": 31079, "taker_buy_base": 691281.634, "taker_buy_quote": 4957927.02895 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 7.12, "high": 7.63, "low": 1.5, "close": 5.39, "volume": 20618504.565, "close_time": 1760140799999, "quote_volume": 114944035.58297, "trades": 710587, "taker_buy_base": 9503984.173, "taker_buy_quote": 53014697.91644 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 5.4, "high": 5.69, "low": 5.15, "close": 5.6, "volume": 6772429.604, "close_time": 1760155199999, "quote_volume": 37040449.44809, "trades": 131617, "taker_buy_base": 3966105.606, "taker_buy_quote": 21700966.39942 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 5.6, "high": 5.8, "low": 5.6, "close": 5.76, "volume": 2130660.547, "close_time": 1760169599999, "quote_volume": 12204899.71925, "trades": 41561, "taker_buy_base": 1269841.425, "taker_buy_quote": 7276082.08643 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 5.76, "high": 5.98, "low": 5.74, "close": 5.94, "volume": 2000721.08, "close_time": 1760183999999, "quote_volume": 11788041.30151, "trades": 50266, "taker_buy_base": 1186631.325, "taker_buy_quote": 6998488.36178 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 5.93, "high": 6.19, "low": 5.9, "close": 6.15, "volume": 2240353.95, "close_time": 1760198399999, "quote_volume": 13544950.05637, "trades": 54614, "taker_buy_base": 1275653.401, "taker_buy_quote": 7718108.68123 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 6.14, "high": 6.16, "low": 5.81, "close": 5.86, "volume": 1479526.563, "close_time": 1760212799999, "quote_volume": 8848956.16547, "trades": 38260, "taker_buy_base": 792776.207, "taker_buy_quote": 4736037.252 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 5.86, "high": 5.93, "low": 5.69, "close": 5.86, "volume": 2202411.466, "close_time": 1760227199999, "quote_volume": 12796869.42057, "trades": 57524, "taker_buy_base": 1170602.203, "taker_buy_quote": 6801365.64126 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 5.87, "high": 5.9, "low": 5.76, "close": 5.87, "volume": 1671798.452, "close_time": 1760241599999, "quote_volume": 9728111.11963, "trades": 39376, "taker_buy_base": 884724.234, "taker_buy_quote": 5149149.53934 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 5.87, "high": 5.95, "low": 5.85, "close": 5.92, "volume": 859863.178, "close_time": 1760255999999, "quote_volume": 5076375.21055, "trades": 20612, "taker_buy_base": 448967.075, "taker_buy_quote": 2650550.08074 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 5.93, "high": 5.98, "low": 5.86, "close": 5.93, "volume": 725484.899, "close_time": 1760270399999, "quote_volume": 4292196.50653, "trades": 19211, "taker_buy_base": 338585.301, "taker_buy_quote": 2003810.83247 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 5.93, "high": 6.18, "low": 5.86, "close": 6.14, "volume": 2167158.238, "close_time": 1760284799999, "quote_volume": 13066579.98615, "trades": 58737, "taker_buy_base": 1117282.752, "taker_buy_quote": 6748132.17907 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 6.15, "high": 6.23, "low": 6.11, "close": 6.22, "volume": 1897297.111, "close_time": 1760299199999, "quote_volume": 11695883.13625, "trades": 29425, "taker_buy_base": 1060053.598, "taker_buy_quote": 6536598.03289 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 6.22, "high": 6.29, "low": 6.14, "close": 6.2, "volume": 1462986.902, "close_time": 1760313599999, "quote_volume": 9086851.32735, "trades": 23066, "taker_buy_base": 770045.878, "taker_buy_quote": 4786385.3036 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 6.19, "high": 6.28, "low": 6.16, "close": 6.23, "volume": 1768689.639, "close_time": 1760327999999, "quote_volume": 10997854.12263, "trades": 29644, "taker_buy_base": 853914.853, "taker_buy_quote": 5310251.25075 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 6.22, "high": 6.35, "low": 6.16, "close": 6.27, "volume": 1816394.734, "close_time": 1760342399999, "quote_volume": 11332182.92413, "trades": 25375, "taker_buy_base": 805325.995, "taker_buy_quote": 5027673.8578 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 6.28, "high": 6.36, "low": 6.16, "close": 6.31, "volume": 2418566.532, "close_time": 1760356799999, "quote_volume": 15212316.33769, "trades": 33382, "taker_buy_base": 1278241.331, "taker_buy_quote": 8043851.01003 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 6.31, "high": 6.44, "low": 6.28, "close": 6.39, "volume": 3079256.559, "close_time": 1760371199999, "quote_volume": 19579079.36331, "trades": 45678, "taker_buy_base": 1582901.785, "taker_buy_quote": 10066442.5337 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 6.4, "high": 6.59, "low": 6.37, "close": 6.57, "volume": 1860411.202, "close_time": 1760385599999, "quote_volume": 12028342.05483, "trades": 27094, "taker_buy_base": 935486.327, "taker_buy_quote": 6051006.02115 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 6.57, "high": 6.63, "low": 6.53, "close": 6.55, "volume": 862917.368, "close_time": 1760399999999, "quote_volume": 5665173.10676, "trades": 13057, "taker_buy_base": 393360.147, "taker_buy_quote": 2583420.2505 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 6.55, "high": 6.56, "low": 6.3, "close": 6.34, "volume": 835244.179, "close_time": 1760414399999, "quote_volume": 5368452.19403, "trades": 17557, "taker_buy_base": 315567.896, "taker_buy_quote": 2030071.53562 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 6.35, "high": 6.36, "low": 6.02, "close": 6.181, "volume": 2159990.758, "close_time": 1760428799999, "quote_volume": 13360945.464914, "trades": 54107, "taker_buy_base": 1029038.719, "taker_buy_quote": 6358531.820329 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 6.18, "high": 6.269, "low": 6.088, "close": 6.206, "volume": 829452.453, "close_time": 1760443199999, "quote_volume": 5132557.748989, "trades": 42649, "taker_buy_base": 458516.144, "taker_buy_quote": 2837083.163612 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 6.207, "high": 6.308, "low": 6.108, "close": 6.303, "volume": 1009513.325, "close_time": 1760457599999, "quote_volume": 6271000.566662, "trades": 31976, "taker_buy_base": 519389.932, "taker_buy_quote": 3228838.14704 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 6.304, "high": 6.374, "low": 6.216, "close": 6.284, "volume": 663693.767, "close_time": 1760471999999, "quote_volume": 4190074.902537, "trades": 26012, "taker_buy_base": 364724.776, "taker_buy_quote": 2303775.66751 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 6.282, "high": 6.331, "low": 6.256, "close": 6.291, "volume": 775916.085, "close_time": 1760486399999, "quote_volume": 4893266.577697, "trades": 33739, "taker_buy_base": 395714.228, "taker_buy_quote": 2495666.33752 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 6.29, "high": 6.315, "low": 6.222, "close": 6.251, "volume": 511358.536, "close_time": 1760500799999, "quote_volume": 3204353.188818, "trades": 22363, "taker_buy_base": 253057.098, "taker_buy_quote": 1585882.937458 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 6.252, "high": 6.315, "low": 6.232, "close": 6.312, "volume": 431831.111, "close_time": 1760515199999, "quote_volume": 2712565.231436, "trades": 18386, "taker_buy_base": 203113.866, "taker_buy_quote": 1276161.62792 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 6.312, "high": 6.394, "low": 6.247, "close": 6.313, "volume": 569146.628, "close_time": 1760529599999, "quote_volume": 3596423.053094, "trades": 24791, "taker_buy_base": 297287.51, "taker_buy_quote": 1879128.112614 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 6.312, "high": 6.333, "low": 6.065, "close": 6.112, "volume": 1729681.578, "close_time": 1760543999999, "quote_volume": 10681935.028329, "trades": 74947, "taker_buy_base": 978801.016, "taker_buy_quote": 6041934.609627 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 6.112, "high": 6.153, "low": 6.05, "close": 6.067, "volume": 592260.837, "close_time": 1760558399999, "quote_volume": 3620580.326262, "trades": 23090, "taker_buy_base": 300489.558, "taker_buy_quote": 1838223.495836 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 6.068, "high": 6.101, "low": 5.97, "close": 6.062, "volume": 810298.357, "close_time": 1760572799999, "quote_volume": 4886078.820461, "trades": 32592, "taker_buy_base": 445777.744, "taker_buy_quote": 2687925.722801 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 6.063, "high": 6.12, "low": 6.04, "close": 6.063, "volume": 263357.067, "close_time": 1760587199999, "quote_volume": 1600781.990048, "trades": 15518, "taker_buy_base": 126983.92, "taker_buy_quote": 771929.299618 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 6.062, "high": 6.118, "low": 6.037, "close": 6.068, "volume": 248489.45, "close_time": 1760601599999, "quote_volume": 1510519.033568, "trades": 14478, "taker_buy_base": 119179.801, "taker_buy_quote": 724689.918187 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 6.068, "high": 6.129, "low": 5.891, "close": 6.111, "volume": 736548.728, "close_time": 1760615999999, "quote_volume": 4443846.019822, "trades": 33554, "taker_buy_base": 373000.934, "taker_buy_quote": 2251302.945837 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 6.111, "high": 6.147, "low": 5.92, "close": 5.945, "volume": 845257.272, "close_time": 1760630399999, "quote_volume": 5101690.200506, "trades": 45018, "taker_buy_base": 381360.123, "taker_buy_quote": 2301550.449795 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 5.944, "high": 6.08, "low": 5.883, "close": 5.927, "volume": 1092464.853, "close_time": 1760644799999, "quote_volume": 6529925.440352, "trades": 54542, "taker_buy_base": 522426.088, "taker_buy_quote": 3123095.769273 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 5.928, "high": 5.995, "low": 5.867, "close": 5.946, "volume": 625475.288, "close_time": 1760659199999, "quote_volume": 3707914.643467, "trades": 30347, "taker_buy_base": 306548.603, "taker_buy_quote": 1818045.596503 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 5.947, "high": 5.996, "low": 5.903, "close": 5.965, "volume": 388614.705, "close_time": 1760673599999, "quote_volume": 2315438.558697, "trades": 18042, "taker_buy_base": 164112.24, "taker_buy_quote": 977491.545702 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 5.966, "high": 5.97, "low": 5.655, "close": 5.68, "volume": 1860744.573, "close_time": 1760687999999, "quote_volume": 10735427.2078, "trades": 56451, "taker_buy_base": 928894.64, "taker_buy_quote": 5352857.049076 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 5.681, "high": 5.83, "low": 5.591, "close": 5.784, "volume": 2235421.766, "close_time": 1760702399999, "quote_volume": 12725253.362188, "trades": 77463, "taker_buy_base": 1126501.307, "taker_buy_quote": 6417855.141162 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 5.784, "high": 5.811, "low": 5.695, "close": 5.806, "volume": 1102715.229, "close_time": 1760716799999, "quote_volume": 6356580.539859, "trades": 42369, "taker_buy_base": 535796.503, "taker_buy_quote": 3090435.928152 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 5.807, "high": 5.856, "low": 5.722, "close": 5.733, "volume": 725726.592, "close_time": 1760731199999, "quote_volume": 4203705.087103, "trades": 27717, "taker_buy_base": 259291.144, "taker_buy_quote": 1504374.144024 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 5.732, "high": 5.807, "low": 5.719, "close": 5.757, "volume": 318306.318, "close_time": 1760745599999, "quote_volume": 1834574.154989, "trades": 14420, "taker_buy_base": 149872.132, "taker_buy_quote": 864038.710398 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 5.756, "high": 5.832, "low": 5.736, "close": 5.815, "volume": 399201.303, "close_time": 1760759999999, "quote_volume": 2315624.979229, "trades": 14253, "taker_buy_base": 255303.352, "taker_buy_quote": 1481127.678918 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 5.816, "high": 5.896, "low": 5.778, "close": 5.849, "volume": 434073.628, "close_time": 1760774399999, "quote_volume": 2536283.859119, "trades": 16673, "taker_buy_base": 233917.184, "taker_buy_quote": 1367814.139317 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 5.848, "high": 5.939, "low": 5.835, "close": 5.933, "volume": 384147.437, "close_time": 1760788799999, "quote_volume": 2260365.940482, "trades": 17182, "taker_buy_base": 225654.091, "taker_buy_quote": 1328099.379382 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 5.933, "high": 5.944, "low": 5.856, "close": 5.883, "volume": 337516.549, "close_time": 1760803199999, "quote_volume": 1993571.566312, "trades": 13892, "taker_buy_base": 185653.074, "taker_buy_quote": 1097023.576475 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 5.883, "high": 5.905, "low": 5.832, "close": 5.892, "volume": 309891.815, "close_time": 1760817599999, "quote_volume": 1818244.430427, "trades": 10584, "taker_buy_base": 123392.405, "taker_buy_quote": 723809.076711 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 5.893, "high": 5.911, "low": 5.87, "close": 5.878, "volume": 120909.71, "close_time": 1760831999999, "quote_volume": 712241.172938, "trades": 6528, "taker_buy_base": 62526.297, "taker_buy_quote": 368467.470698 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 5.878, "high": 5.906, "low": 5.838, "close": 5.9, "volume": 273774.914, "close_time": 1760846399999, "quote_volume": 1606483.924701, "trades": 13569, "taker_buy_base": 124858.011, "taker_buy_quote": 732710.977567 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 5.9, "high": 5.906, "low": 5.841, "close": 5.856, "volume": 191502.102, "close_time": 1760860799999, "quote_volume": 1124071.901807, "trades": 10558, "taker_buy_base": 86169.366, "taker_buy_quote": 505860.592893 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 5.855, "high": 5.965, "low": 5.811, "close": 5.918, "volume": 861057.846, "close_time": 1760875199999, "quote_volume": 5070488.471546, "trades": 39514, "taker_buy_base": 416794.399, "taker_buy_quote": 2455045.560127 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 5.919, "high": 5.998, "low": 5.891, "close": 5.956, "volume": 471754.408, "close_time": 1760889599999, "quote_volume": 2808702.588813, "trades": 23554, "taker_buy_base": 231861.886, "taker_buy_quote": 1380220.530849 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 5.956, "high": 5.978, "low": 5.923, "close": 5.959, "volume": 372371.988, "close_time": 1760903999999, "quote_volume": 2216524.395187, "trades": 14047, "taker_buy_base": 186217.563, "taker_buy_quote": 1108540.231336 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 5.959, "high": 5.997, "low": 5.95, "close": 5.953, "volume": 263931.026, "close_time": 1760918399999, "quote_volume": 1575557.113665, "trades": 10566, "taker_buy_base": 135234.412, "taker_buy_quote": 807347.738886 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 5.954, "high": 6.02, "low": 5.885, "close": 6.014, "volume": 587730.174, "close_time": 1760932799999, "quote_volume": 3486761.650974, "trades": 22275, "taker_buy_base": 307026.537, "taker_buy_quote": 1823845.199111 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 6.014, "high": 6.058, "low": 5.985, "close": 6.026, "volume": 453850.75, "close_time": 1760947199999, "quote_volume": 2730949.135905, "trades": 20474, "taker_buy_base": 241837.727, "taker_buy_quote": 1455196.75414 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 6.026, "high": 6.043, "low": 5.98, "close": 5.996, "volume": 360811.568, "close_time": 1760961599999, "quote_volume": 2168096.399015, "trades": 16659, "taker_buy_base": 196342.134, "taker_buy_quote": 1180058.873214 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 5.995, "high": 6.029, "low": 5.964, "close": 5.964, "volume": 521160.823, "close_time": 1760975999999, "quote_volume": 3129683.526816, "trades": 23645, "taker_buy_base": 240315.392, "taker_buy_quote": 1443898.900944 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 5.964, "high": 5.987, "low": 5.879, "close": 5.976, "volume": 719198.085, "close_time": 1760990399999, "quote_volume": 4270074.243723, "trades": 28565, "taker_buy_base": 379530.318, "taker_buy_quote": 2254041.839218 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 5.975, "high": 5.999, "low": 5.957, "close": 5.978, "volume": 275194.929, "close_time": 1761004799999, "quote_volume": 1645546.121508, "trades": 11364, "taker_buy_base": 147260.723, "taker_buy_quote": 880681.98292 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 5.977, "high": 5.989, "low": 5.894, "close": 5.9, "volume": 338161.34, "close_time": 1761019199999, "quote_volume": 2010619.644695, "trades": 14560, "taker_buy_base": 139517.811, "taker_buy_quote": 829623.30688 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 5.9, "high": 5.907, "low": 5.83, "close": 5.879, "volume": 608159.764, "close_time": 1761033599999, "quote_volume": 3567940.031043, "trades": 26721, "taker_buy_base": 333617.308, "taker_buy_quote": 1956861.925638 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 5.879, "high": 5.882, "low": 5.834, "close": 5.854, "volume": 592122.239, "close_time": 1761047999999, "quote_volume": 3466030.949483, "trades": 14035, "taker_buy_base": 328541.329, "taker_buy_quote": 1922686.744639 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 5.854, "high": 6.061, "low": 5.816, "close": 6.038, "volume": 1282588.58, "close_time": 1761062399999, "quote_volume": 7620816.117742, "trades": 38822, "taker_buy_base": 732283.781, "taker_buy_quote": 4346912.492536 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 6.038, "high": 6.207, "low": 5.986, "close": 6.038, "volume": 2727092.102, "close_time": 1761076799999, "quote_volume": 16609404.511164, "trades": 57760, "taker_buy_base": 1551607.081, "taker_buy_quote": 9455029.386052 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 6.039, "high": 6.048, "low": 5.856, "close": 5.871, "volume": 838453.095, "close_time": 1761091199999, "quote_volume": 4985813.164452, "trades": 28779, "taker_buy_base": 398026.437, "taker_buy_quote": 2368308.488265 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 5.87, "high": 5.894, "low": 5.823, "close": 5.87, "volume": 328750.653, "close_time": 1761105599999, "quote_volume": 1926508.583743, "trades": 14545, "taker_buy_base": 178366.08, "taker_buy_quote": 1045371.596685 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 5.87, "high": 5.904, "low": 5.798, "close": 5.838, "volume": 388569.681, "close_time": 1761119999999, "quote_volume": 2267112.857966, "trades": 14820, "taker_buy_base": 210698.198, "taker_buy_quote": 1228703.516477 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 5.837, "high": 5.837, "low": 5.716, "close": 5.806, "volume": 653911.189, "close_time": 1761134399999, "quote_volume": 3784949.126233, "trades": 24002, "taker_buy_base": 335167.196, "taker_buy_quote": 1938950.891214 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 5.804, "high": 5.859, "low": 5.751, "close": 5.81, "volume": 875385.474, "close_time": 1761148799999, "quote_volume": 5076786.190984, "trades": 33744, "taker_buy_base": 470580.714, "taker_buy_quote": 2729584.572189 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 5.811, "high": 5.833, "low": 5.694, "close": 5.739, "volume": 903779.162, "close_time": 1761163199999, "quote_volume": 5202910.579052, "trades": 34120, "taker_buy_base": 472293.053, "taker_buy_quote": 2719333.987495 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 5.739, "high": 5.753, "low": 5.554, "close": 5.715, "volume": 1483592.464, "close_time": 1761177599999, "quote_volume": 8381629.467004, "trades": 48995, "taker_buy_base": 715006.22, "taker_buy_quote": 4038747.272501 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 5.715, "high": 5.767, "low": 5.712, "close": 5.753, "volume": 250627.741, "close_time": 1761191999999, "quote_volume": 1438997.81733, "trades": 12314, "taker_buy_base": 103238.185, "taker_buy_quote": 592956.229988 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 5.753, "high": 5.822, "low": 5.747, "close": 5.788, "volume": 246256.741, "close_time": 1761206399999, "quote_volume": 1425947.422732, "trades": 11605, "taker_buy_base": 128327.392, "taker_buy_quote": 743305.487076 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 5.789, "high": 5.817, "low": 5.766, "close": 5.775, "volume": 319448.205, "close_time": 1761220799999, "quote_volume": 1851172.369812, "trades": 11677, "taker_buy_base": 189339.033, "taker_buy_quote": 1097451.107817 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 5.774, "high": 5.826, "low": 5.743, "close": 5.813, "volume": 426787.568, "close_time": 1761235199999, "quote_volume": 2470607.418789, "trades": 14514, "taker_buy_base": 237020.97, "taker_buy_quote": 1372550.081824 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 5.813, "high": 6.04, "low": 5.804, "close": 5.869, "volume": 1277415.294, "close_time": 1761249599999, "quote_volume": 7561264.422675, "trades": 32930, "taker_buy_base": 698893.737, "taker_buy_quote": 4138644.658148 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 5.868, "high": 5.869, "low": 5.793, "close": 5.861, "volume": 417014.056, "close_time": 1761263999999, "quote_volume": 2433738.53516, "trades": 12260, "taker_buy_base": 245601.755, "taker_buy_quote": 1433216.071471 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 5.861, "high": 5.885, "low": 5.851, "close": 5.86, "volume": 293052.46, "close_time": 1761278399999, "quote_volume": 1719658.981391, "trades": 11034, "taker_buy_base": 126638.463, "taker_buy_quote": 743253.624157 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 5.86, "high": 5.931, "low": 5.852, "close": 5.893, "volume": 395121.302, "close_time": 1761292799999, "quote_volume": 2333810.685643, "trades": 15524, "taker_buy_base": 220214.84, "taker_buy_quote": 1300733.241388 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 5.893, "high": 5.911, "low": 5.847, "close": 5.885, "volume": 379498.097, "close_time": 1761307199999, "quote_volume": 2234697.496059, "trades": 11448, "taker_buy_base": 210848.732, "taker_buy_quote": 1242035.639563 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 5.886, "high": 5.974, "low": 5.835, "close": 5.866, "volume": 692517.906, "close_time": 1761321599999, "quote_volume": 4085469.00456, "trades": 22109, "taker_buy_base": 371838.142, "taker_buy_quote": 2193668.966267 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 5.866, "high": 5.917, "low": 5.838, "close": 5.912, "volume": 321495.403, "close_time": 1761335999999, "quote_volume": 1889323.356741, "trades": 11119, "taker_buy_base": 180286.034, "taker_buy_quote": 1059701.824326 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 5.912, "high": 5.973, "low": 5.909, "close": 5.959, "volume": 311220.263, "close_time": 1761350399999, "quote_volume": 1850468.090192, "trades": 8911, "taker_buy_base": 173562.159, "taker_buy_quote": 1031771.200018 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 5.959, "high": 5.989, "low": 5.946, "close": 5.951, "volume": 336204.818, "close_time": 1761364799999, "quote_volume": 2004362.753736, "trades": 9058, "taker_buy_base": 116114.921, "taker_buy_quote": 692588.546104 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 5.951, "high": 5.971, "low": 5.917, "close": 5.924, "volume": 228851.84, "close_time": 1761379199999, "quote_volume": 1360611.243015, "trades": 9219, "taker_buy_base": 107762.621, "taker_buy_quote": 640870.330626 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 5.924, "high": 5.943, "low": 5.903, "close": 5.935, "volume": 196511.656, "close_time": 1761393599999, "quote_volume": 1164897.61423, "trades": 7673, "taker_buy_base": 108169.178, "taker_buy_quote": 641273.442001 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 5.935, "high": 5.968, "low": 5.934, "close": 5.966, "volume": 228429.208, "close_time": 1761407999999, "quote_volume": 1359288.119988, "trades": 9257, "taker_buy_base": 111112.212, "taker_buy_quote": 661264.176642 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 5.967, "high": 6.007, "low": 5.952, "close": 5.998, "volume": 280742.675, "close_time": 1761422399999, "quote_volume": 1678782.676313, "trades": 9337, "taker_buy_base": 170873.136, "taker_buy_quote": 1022036.252146 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 5.999, "high": 6.027, "low": 5.973, "close": 5.991, "volume": 219544.744, "close_time": 1761436799999, "quote_volume": 1316607.796677, "trades": 9109, "taker_buy_base": 119396.169, "taker_buy_quote": 716186.36995 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 5.992, "high": 6.018, "low": 5.94, "close": 5.951, "volume": 352759.066, "close_time": 1761451199999, "quote_volume": 2108142.006009, "trades": 11741, "taker_buy_base": 190085.28, "taker_buy_quote": 1136363.014972 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 5.952, "high": 6.05, "low": 5.95, "close": 5.99, "volume": 378723.858, "close_time": 1761465599999, "quote_volume": 2275025.869924, "trades": 10976, "taker_buy_base": 178536.516, "taker_buy_quote": 1073159.188252 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 5.99, "high": 6.167, "low": 5.99, "close": 6.148, "volume": 1003179.17, "close_time": 1761479999999, "quote_volume": 6104222.9745, "trades": 31176, "taker_buy_base": 585157.493, "taker_buy_quote": 3559146.699463 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 6.149, "high": 6.173, "low": 6.1, "close": 6.159, "volume": 992272.226, "close_time": 1761494399999, "quote_volume": 6084426.586477, "trades": 28312, "taker_buy_base": 378363.244, "taker_buy_quote": 2321659.132845 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 6.16, "high": 6.185, "low": 6.119, "close": 6.174, "volume": 303172.107, "close_time": 1761508799999, "quote_volume": 1864512.794914, "trades": 10857, "taker_buy_base": 161783.637, "taker_buy_quote": 995219.606945 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 6.174, "high": 6.31, "low": 6.135, "close": 6.273, "volume": 895925.153, "close_time": 1761523199999, "quote_volume": 5585374.993537, "trades": 32081, "taker_buy_base": 513381.378, "taker_buy_quote": 3199651.436084 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 6.274, "high": 6.309, "low": 6.247, "close": 6.26, "volume": 501859.076, "close_time": 1761537599999, "quote_volume": 3151252.211788, "trades": 18561, "taker_buy_base": 225639.283, "taker_buy_quote": 1417572.902796 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 6.26, "high": 6.308, "low": 6.199, "close": 6.255, "volume": 397734.809, "close_time": 1761551999999, "quote_volume": 2489338.407142, "trades": 19240, "taker_buy_base": 220272.278, "taker_buy_quote": 1379318.479257 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 6.255, "high": 6.262, "low": 6.176, "close": 6.248, "volume": 357504.941, "close_time": 1761566399999, "quote_volume": 2222274.20772, "trades": 20371, "taker_buy_base": 171631.65, "taker_buy_quote": 1066725.659557 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 6.248, "high": 6.665, "low": 6.171, "close": 6.659, "volume": 2990634.377, "close_time": 1761580799999, "quote_volume": 19300088.489786, "trades": 137254, "taker_buy_base": 1745804.035, "taker_buy_quote": 11271752.014523 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 6.659, "high": 8.061, "low": 6.596, "close": 7.476, "volume": 18651881.243, "close_time": 1761595199999, "quote_volume": 140314714.976193, "trades": 954588, "taker_buy_base": 10538670.247, "taker_buy_quote": 79265611.257872 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 7.476, "high": 7.502, "low": 7.048, "close": 7.137, "volume": 5613835.144, "close_time": 1761609599999, "quote_volume": 40766912.367471, "trades": 234950, "taker_buy_base": 2893874.534, "taker_buy_quote": 21032756.005947 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 7.136, "high": 7.137, "low": 6.839, "close": 7.053, "volume": 3512638.263, "close_time": 1761623999999, "quote_volume": 24526541.17728, "trades": 170314, "taker_buy_base": 2031005.377, "taker_buy_quote": 14177574.659412 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 7.054, "high": 7.056, "low": 6.711, "close": 6.749, "volume": 2627176.391, "close_time": 1761638399999, "quote_volume": 18021347.783009, "trades": 129003, "taker_buy_base": 1411971.497, "taker_buy_quote": 9679527.484873 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 6.75, "high": 7.051, "low": 6.742, "close": 6.895, "volume": 3268098.529, "close_time": 1761652799999, "quote_volume": 22524649.705281, "trades": 164562, "taker_buy_base": 1695559.492, "taker_buy_quote": 11692757.285078 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 6.895, "high": 7.762, "low": 6.831, "close": 7.138, "volume": 11921350.5, "close_time": 1761667199999, "quote_volume": 86779554.629791, "trades": 643566, "taker_buy_base": 6396878.196, "taker_buy_quote": 46532962.087715 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 7.137, "high": 7.215, "low": 6.807, "close": 6.839, "volume": 5059374.871, "close_time": 1761681599999, "quote_volume": 35327849.57289, "trades": 255708, "taker_buy_base": 2612394.131, "taker_buy_quote": 18247129.180283 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 6.839, "high": 7.26, "low": 6.763, "close": 7.175, "volume": 4546025.547, "close_time": 1761695999999, "quote_volume": 31824062.957382, "trades": 186660, "taker_buy_base": 2556475.874, "taker_buy_quote": 17920307.293588 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 7.176, "high": 7.701, "low": 7.132, "close": 7.62, "volume": 6466569.268, "close_time": 1761710399999, "quote_volume": 48074994.526254, "trades": 273369, "taker_buy_base": 3810584.81, "taker_buy_quote": 28317828.969699 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 7.62, "high": 8.024, "low": 7.479, "close": 8.007, "volume": 6753825.039, "close_time": 1761724799999, "quote_volume": 52030300.544972, "trades": 306872, "taker_buy_base": 3806229.131, "taker_buy_quote": 29353262.153204 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 8.007, "high": 8.471, "low": 7.706, "close": 8.32, "volume": 9752280.458, "close_time": 1761739199999, "quote_volume": 78810409.871461, "trades": 493470, "taker_buy_base": 5474545.818, "taker_buy_quote": 44282438.613494 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 8.32, "high": 8.573, "low": 8.0, "close": 8.149, "volume": 9471438.985, "close_time": 1761753599999, "quote_volume": 78836008.001903, "trades": 524469, "taker_buy_base": 4786546.323, "taker_buy_quote": 39892494.291436 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 8.148, "high": 8.481, "low": 8.0, "close": 8.236, "volume": 6897674.298, "close_time": 1761767999999, "quote_volume": 56737920.661032, "trades": 388502, "taker_buy_base": 3388939.479, "taker_buy_quote": 27907544.049155 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 8.237, "high": 8.544, "low": 8.161, "close": 8.263, "volume": 3534152.815, "close_time": 1761782399999, "quote_volume": 29576460.411354, "trades": 220988, "taker_buy_base": 1895066.401, "taker_buy_quote": 15865181.939186 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 8.264, "high": 8.684, "low": 8.21, "close": 8.424, "volume": 5300030.66, "close_time": 1761796799999, "quote_volume": 44852142.264255, "trades": 344035, "taker_buy_base": 2801369.093, "taker_buy_quote": 23715960.548477 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 8.423, "high": 8.437, "low": 7.779, "close": 8.332, "volume": 7732231.445, "close_time": 1761811199999, "quote_volume": 62676870.208156, "trades": 355666, "taker_buy_base": 3464429.619, "taker_buy_quote": 28143602.339839 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 8.332, "high": 8.485, "low": 7.99, "close": 8.047, "volume": 5560802.728, "close_time": 1761825599999, "quote_volume": 45477530.389866, "trades": 222247, "taker_buy_base": 2510608.728, "taker_buy_quote": 20585494.949673 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 8.047, "high": 8.178, "low": 7.813, "close": 7.904, "volume": 7731905.79, "close_time": 1761839999999, "quote_volume": 61867316.484385, "trades": 260674, "taker_buy_base": 2951753.633, "taker_buy_quote": 23640934.5268 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 7.903, "high": 7.951, "low": 7.122, "close": 7.232, "volume": 5978339.705, "close_time": 1761854399999, "quote_volume": 44805967.109613, "trades": 304746, "taker_buy_base": 2815111.497, "taker_buy_quote": 21067294.052437 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 7.232, "high": 7.55, "low": 7.158, "close": 7.527, "volume": 4159750.013, "close_time": 1761868799999, "quote_volume": 30452372.023017, "trades": 128726, "taker_buy_base": 1961517.667, "taker_buy_quote": 14362034.636917 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 7.528, "high": 8.101, "low": 7.5, "close": 8.018, "volume": 4590698.372, "close_time": 1761883199999, "quote_volume": 35748164.565249, "trades": 204650, "taker_buy_base": 2313760.116, "taker_buy_quote": 18037317.517884 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 8.019, "high": 8.231, "low": 8.0, "close": 8.061, "volume": 3562813.6, "close_time": 1761897599999, "quote_volume": 28787132.117558, "trades": 174595, "taker_buy_base": 1795019.353, "taker_buy_quote": 14525838.334954 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 8.062, "high": 8.177, "low": 7.893, "close": 8.127, "volume": 2083967.727, "close_time": 1761911999999, "quote_volume": 16730612.823263, "trades": 120822, "taker_buy_base": 937663.897, "taker_buy_quote": 7537344.536156 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 8.127, "high": 8.352, "low": 7.95, "close": 8.081, "volume": 3482468.363, "close_time": 1761926399999, "quote_volume": 28366100.935, "trades": 233688, "taker_buy_base": 1792872.084, "taker_buy_quote": 14600852.50648 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 8.08, "high": 8.112, "low": 7.852, "close": 8.064, "volume": 1997133.391, "close_time": 1761940799999, "quote_volume": 15944053.834723, "trades": 155059, "taker_buy_base": 952133.227, "taker_buy_quote": 7601476.031936 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 8.063, "high": 8.146, "low": 7.885, "close": 8.011, "volume": 1821557.358, "close_time": 1761955199999, "quote_volume": 14586437.857782, "trades": 89873, "taker_buy_base": 882670.186, "taker_buy_quote": 7072116.689022 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 8.012, "high": 8.443, "low": 8.0, "close": 8.393, "volume": 3458097.98, "close_time": 1761969599999, "quote_volume": 28471223.638282, "trades": 220611, "taker_buy_base": 1739978.55, "taker_buy_quote": 14355543.147347 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 8.393, "high": 8.473, "low": 8.103, "close": 8.161, "volume": 1776636.95, "close_time": 1761983999999, "quote_volume": 14755010.316377, "trades": 125058, "taker_buy_base": 896886.492, "taker_buy_quote": 7457121.750255 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 8.162, "high": 8.192, "low": 8.062, "close": 8.105, "volume": 1120338.426, "close_time": 1761998399999, "quote_volume": 9092280.238905, "trades": 77949, "taker_buy_base": 555070.772, "taker_buy_quote": 4504342.073722 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 8.105, "high": 8.125, "low": 7.857, "close": 7.928, "volume": 1581674.245, "close_time": 1762012799999, "quote_volume": 12595981.711913, "trades": 90364, "taker_buy_base": 788210.591, "taker_buy_quote": 6279191.228599 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 7.928, "high": 7.973, "low": 7.886, "close": 7.928, "volume": 734604.17, "close_time": 1762027199999, "quote_volume": 5822681.19514, "trades": 50597, "taker_buy_base": 337442.392, "taker_buy_quote": 2674587.541133 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 7.928, "high": 7.961, "low": 7.507, "close": 7.752, "volume": 2021365.198, "close_time": 1762041599999, "quote_volume": 15550206.599517, "trades": 112395, "taker_buy_base": 893683.518, "taker_buy_quote": 6866223.693868 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.753, "high": 7.756, "low": 7.571, "close": 7.714, "volume": 1283172.169, "close_time": 1762055999999, "quote_volume": 9805018.515691, "trades": 75790, "taker_buy_base": 462372.535, "taker_buy_quote": 3535217.035158 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 7.714, "high": 7.757, "low": 7.6, "close": 7.637, "volume": 1092675.143, "close_time": 1762070399999, "quote_volume": 8362067.628272, "trades": 59422, "taker_buy_base": 504250.715, "taker_buy_quote": 3862519.062755 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 7.636, "high": 7.655, "low": 7.481, "close": 7.569, "volume": 1270525.232, "close_time": 1762084799999, "quote_volume": 9618245.50168, "trades": 61455, "taker_buy_base": 452964.053, "taker_buy_quote": 3427759.004411 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 7.569, "high": 7.641, "low": 7.52, "close": 7.523, "volume": 1440757.156, "close_time": 1762099199999, "quote_volume": 10881787.131956, "trades": 65300, "taker_buy_base": 563481.164, "taker_buy_quote": 4258137.305772 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 7.522, "high": 7.589, "low": 7.5, "close": 7.511, "volume": 616814.318, "close_time": 1762113599999, "quote_volume": 4642833.234251, "trades": 36469, "taker_buy_base": 206278.466, "taker_buy_quote": 1553887.708143 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 7.512, "high": 7.621, "low": 7.49, "close": 7.55, "volume": 772269.185, "close_time": 1762127999999, "quote_volume": 5814711.521486, "trades": 35065, "taker_buy_base": 327714.356, "taker_buy_quote": 2470255.415254 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.55, "high": 7.661, "low": 7.333, "close": 7.341, "volume": 3894437.345, "close_time": 1762142399999, "quote_volume": 29049025.024296, "trades": 181204, "taker_buy_base": 1475688.045, "taker_buy_quote": 11037776.591786 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 7.341, "high": 8.0, "low": 7.333, "close": 7.769, "volume": 5359014.327, "close_time": 1762156799999, "quote_volume": 41495504.960714, "trades": 346649, "taker_buy_base": 2843857.888, "taker_buy_quote": 22082363.733952 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 7.769, "high": 7.895, "low": 7.577, "close": 7.818, "volume": 2312495.016, "close_time": 1762171199999, "quote_volume": 17886578.8849, "trades": 184870, "taker_buy_base": 1100939.933, "taker_buy_quote": 8525078.993025 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 7.819, "high": 7.896, "low": 7.134, "close": 7.467, "volume": 4741816.518, "close_time": 1762185599999, "quote_volume": 35873063.648684, "trades": 331682, "taker_buy_base": 2264974.147, "taker_buy_quote": 17154473.341863 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 7.467, "high": 7.6, "low": 7.337, "close": 7.347, "volume": 2505743.125, "close_time": 1762199999999, "quote_volume": 18643913.824801, "trades": 199252, "taker_buy_base": 1067707.392, "taker_buy_quote": 7952204.996514 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 7.347, "high": 7.368, "low": 7.068, "close": 7.278, "volume": 3281590.402, "close_time": 1762214399999, "quote_volume": 23554853.627006, "trades": 197787, "taker_buy_base": 1384104.307, "taker_buy_quote": 9935933.441646 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 7.279, "high": 7.329, "low": 7.063, "close": 7.16, "volume": 1607761.208, "close_time": 1762228799999, "quote_volume": 11537119.630501, "trades": 91703, "taker_buy_base": 585389.584, "taker_buy_quote": 4208242.321527 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 7.16, "high": 7.412, "low": 7.01, "close": 7.317, "volume": 3150379.097, "close_time": 1762243199999, "quote_volume": 22637946.573777, "trades": 153508, "taker_buy_base": 1446453.556, "taker_buy_quote": 10434228.184096 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 7.317, "high": 7.357, "low": 7.167, "close": 7.214, "volume": 1524926.111, "close_time": 1762257599999, "quote_volume": 11062635.698347, "trades": 103279, "taker_buy_base": 721072.13, "taker_buy_quote": 5234620.018681 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 7.214, "high": 7.534, "low": 7.194, "close": 7.315, "volume": 1767746.627, "close_time": 1762271999999, "quote_volume": 12938953.499999, "trades": 124450, "taker_buy_base": 870164.96, "taker_buy_quote": 6380260.641885 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 7.314, "high": 7.482, "low": 7.193, "close": 7.411, "volume": 2295809.606, "close_time": 1762286399999, "quote_volume": 16845688.814011, "trades": 181118, "taker_buy_base": 1144970.213, "taker_buy_quote": 8408119.432079 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 7.411, "high": 7.453, "low": 6.888, "close": 6.957, "volume": 4653151.525, "close_time": 1762300799999, "quote_volume": 33367272.743718, "trades": 305288, "taker_buy_base": 2195284.405, "taker_buy_quote": 15773849.677121 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.958, "high": 7.111, "low": 6.79, "close": 7.1, "volume": 4592579.791, "close_time": 1762315199999, "quote_volume": 31874188.400079, "trades": 259644, "taker_buy_base": 1779934.457, "taker_buy_quote": 12369698.766252 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 7.099, "high": 7.13, "low": 6.966, "close": 7.01, "volume": 1062841.622, "close_time": 1762329599999, "quote_volume": 7496435.30042, "trades": 72991, "taker_buy_base": 506394.972, "taker_buy_quote": 3573928.512212 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 7.01, "high": 7.168, "low": 6.924, "close": 7.157, "volume": 1421845.959, "close_time": 1762343999999, "quote_volume": 9998919.07336, "trades": 100455, "taker_buy_base": 622512.928, "taker_buy_quote": 4387401.61474 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 7.157, "high": 7.427, "low": 7.14, "close": 7.375, "volume": 2523776.431, "close_time": 1762358399999, "quote_volume": 18462248.314214, "trades": 160257, "taker_buy_base": 1500250.772, "taker_buy_quote": 10975443.953944 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 7.376, "high": 7.816, "low": 7.347, "close": 7.796, "volume": 3534825.874, "close_time": 1762372799999, "quote_volume": 26913354.754998, "trades": 198231, "taker_buy_base": 2099288.158, "taker_buy_quote": 15987222.462682 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 7.796, "high": 8.146, "low": 7.786, "close": 8.082, "volume": 2953523.9, "close_time": 1762387199999, "quote_volume": 23562794.260434, "trades": 207749, "taker_buy_base": 1641091.2, "taker_buy_quote": 13095069.659465 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 8.082, "high": 8.392, "low": 7.937, "close": 8.256, "volume": 4053705.411, "close_time": 1762401599999, "quote_volume": 33106226.279441, "trades": 280861, "taker_buy_base": 2310845.056, "taker_buy_quote": 18889380.453722 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 8.256, "high": 8.263, "low": 8.026, "close": 8.081, "volume": 1517155.946, "close_time": 1762415999999, "quote_volume": 12338851.704451, "trades": 119782, "taker_buy_base": 713449.183, "taker_buy_quote": 5802793.716001 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 8.08, "high": 8.134, "low": 7.711, "close": 7.774, "volume": 1827152.313, "close_time": 1762430399999, "quote_volume": 14441370.605573, "trades": 115695, "taker_buy_base": 921408.028, "taker_buy_quote": 7277387.107703 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 7.773, "high": 7.896, "low": 7.718, "close": 7.775, "volume": 1640708.675, "close_time": 1762444799999, "quote_volume": 12811824.945199, "trades": 144233, "taker_buy_base": 763205.726, "taker_buy_quote": 5959940.775018 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 7.775, "high": 7.938, "low": 7.715, "close": 7.858, "volume": 1436591.329, "close_time": 1762459199999, "quote_volume": 11235734.89024, "trades": 123097, "taker_buy_base": 793911.289, "taker_buy_quote": 6209659.433763 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 7.859, "high": 7.887, "low": 7.57, "close": 7.605, "volume": 939185.761, "close_time": 1762473599999, "quote_volume": 7237859.001578, "trades": 67979, "taker_buy_base": 392405.133, "taker_buy_quote": 3024450.967894 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 7.606, "high": 7.694, "low": 7.527, "close": 7.555, "volume": 1310502.964, "close_time": 1762487999999, "quote_volume": 9950859.166661, "trades": 94647, "taker_buy_base": 680090.461, "taker_buy_quote": 5165153.714912 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 7.555, "high": 7.819, "low": 7.526, "close": 7.607, "volume": 1323797.242, "close_time": 1762502399999, "quote_volume": 10141468.22178, "trades": 79577, "taker_buy_base": 742928.155, "taker_buy_quote": 5698759.569033 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 7.607, "high": 7.655, "low": 7.398, "close": 7.455, "volume": 1223276.925, "close_time": 1762516799999, "quote_volume": 9209076.08216, "trades": 85402, "taker_buy_base": 532174.375, "taker_buy_quote": 4009197.991827 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 7.454, "high": 7.565, "low": 7.304, "close": 7.469, "volume": 1798958.092, "close_time": 1762531199999, "quote_volume": 13341703.992715, "trades": 137966, "taker_buy_base": 1027214.715, "taker_buy_quote": 7613609.790837 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 7.469, "high": 7.897, "low": 7.45, "close": 7.86, "volume": 2859248.599, "close_time": 1762545599999, "quote_volume": 22046158.013084, "trades": 179980, "taker_buy_base": 1723845.86, "taker_buy_quote": 13290711.813244 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.86, "high": 7.98, "low": 7.64, "close": 7.736, "volume": 1357439.965, "close_time": 1762559999999, "quote_volume": 10640203.905409, "trades": 89583, "taker_buy_base": 683181.449, "taker_buy_quote": 5358810.150838 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.736, "high": 7.87, "low": 7.586, "close": 7.746, "volume": 1363874.18, "close_time": 1762574399999, "quote_volume": 10556891.307177, "trades": 104459, "taker_buy_base": 726249.945, "taker_buy_quote": 5627292.77811 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 7.745, "high": 7.879, "low": 7.661, "close": 7.822, "volume": 1071241.506, "close_time": 1762588799999, "quote_volume": 8320542.863477, "trades": 101541, "taker_buy_base": 513544.296, "taker_buy_quote": 3989595.913265 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 7.821, "high": 7.939, "low": 7.677, "close": 7.703, "volume": 1300897.49, "close_time": 1762603199999, "quote_volume": 10151018.546109, "trades": 116204, "taker_buy_base": 681517.392, "taker_buy_quote": 5321070.627844 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 7.702, "high": 7.719, "low": 7.372, "close": 7.424, "volume": 1481557.461, "close_time": 1762617599999, "quote_volume": 11147999.236889, "trades": 113152, "taker_buy_base": 673634.807, "taker_buy_quote": 5068332.287729 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 7.425, "high": 7.591, "low": 7.38, "close": 7.537, "volume": 787693.079, "close_time": 1762631999999, "quote_volume": 5897395.913789, "trades": 59318, "taker_buy_base": 396958.982, "taker_buy_quote": 2972094.808212 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 7.537, "high": 7.586, "low": 7.467, "close": 7.5, "volume": 309655.03, "close_time": 1762646399999, "quote_volume": 2330523.356815, "trades": 25076, "taker_buy_base": 159106.258, "taker_buy_quote": 1197298.398802 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 7.5, "high": 7.553, "low": 7.399, "close": 7.439, "volume": 688461.695, "close_time": 1762660799999, "quote_volume": 5149757.288441, "trades": 58799, "taker_buy_base": 312280.085, "taker_buy_quote": 2336629.123877 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 7.439, "high": 7.527, "low": 7.422, "close": 7.476, "volume": 427518.342, "close_time": 1762675199999, "quote_volume": 3192703.584838, "trades": 34108, "taker_buy_base": 208388.763, "taker_buy_quote": 1556273.382191 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 7.476, "high": 7.582, "low": 7.412, "close": 7.458, "volume": 620823.406, "close_time": 1762689599999, "quote_volume": 4644218.092818, "trades": 41016, "taker_buy_base": 351620.441, "taker_buy_quote": 2631305.61456 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 7.459, "high": 7.743, "low": 7.44, "close": 7.699, "volume": 1548179.363, "close_time": 1762703999999, "quote_volume": 11741098.037246, "trades": 94729, "taker_buy_base": 912956.889, "taker_buy_quote": 6930595.012062 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 7.698, "high": 7.91, "low": 7.668, "close": 7.791, "volume": 2418344.81, "close_time": 1762718399999, "quote_volume": 18864360.5117, "trades": 152873, "taker_buy_base": 1360494.158, "taker_buy_quote": 10617805.541505 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 7.792, "high": 7.821, "low": 7.68, "close": 7.694, "volume": 616510.79, "close_time": 1762732799999, "quote_volume": 4775516.312983, "trades": 53501, "taker_buy_base": 304852.113, "taker_buy_quote": 2361708.925272 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.695, "high": 7.952, "low": 7.639, "close": 7.805, "volume": 1624486.832, "close_time": 1762747199999, "quote_volume": 12714571.071623, "trades": 102046, "taker_buy_base": 978175.424, "taker_buy_quote": 7662786.622136 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 7.805, "high": 8.36, "low": 7.793, "close": 8.165, "volume": 3923486.866, "close_time": 1762761599999, "quote_volume": 31920704.431251, "trades": 270167, "taker_buy_base": 2144234.777, "taker_buy_quote": 17459062.403557 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 8.166, "high": 8.511, "low": 8.03, "close": 8.473, "volume": 2441930.553, "close_time": 1762775999999, "quote_volume": 20150211.213513, "trades": 178491, "taker_buy_base": 1393247.678, "taker_buy_quote": 11516697.132474 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 8.472, "high": 9.122, "low": 8.305, "close": 9.073, "volume": 7916349.817, "close_time": 1762790399999, "quote_volume": 68496265.308688, "trades": 560899, "taker_buy_base": 4476945.715, "taker_buy_quote": 38820146.369359 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 9.072, "high": 9.55, "low": 8.867, "close": 9.458, "volume": 6666559.296, "close_time": 1762804799999, "quote_volume": 61038999.608755, "trades": 492099, "taker_buy_base": 3714839.423, "taker_buy_quote": 34050254.616661 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 9.457, "high": 9.571, "low": 8.678, "close": 8.876, "volume": 4766311.094, "close_time": 1762819199999, "quote_volume": 43483031.057784, "trades": 315261, "taker_buy_base": 2288966.001, "taker_buy_quote": 20919097.417004 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 8.877, "high": 8.945, "low": 8.58, "close": 8.702, "volume": 2704669.362, "close_time": 1762833599999, "quote_volume": 23657586.916434, "trades": 178440, "taker_buy_base": 1228741.369, "taker_buy_quote": 10749013.351777 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 8.702, "high": 8.739, "low": 8.284, "close": 8.32, "volume": 2689789.083, "close_time": 1762847999999, "quote_volume": 22729509.343115, "trades": 132848, "taker_buy_base": 1227446.726, "taker_buy_quote": 10366169.706142 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 8.32, "high": 8.51, "low": 8.287, "close": 8.339, "volume": 2007839.413, "close_time": 1762862399999, "quote_volume": 16845018.881207, "trades": 112280, "taker_buy_base": 947605.632, "taker_buy_quote": 7955119.136889 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 8.339, "high": 8.418, "low": 8.149, "close": 8.193, "volume": 2253312.092, "close_time": 1762876799999, "quote_volume": 18678020.463207, "trades": 120088, "taker_buy_base": 1014093.874, "taker_buy_quote": 8402971.450556 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 8.193, "high": 8.25, "low": 8.047, "close": 8.085, "volume": 2040447.996, "close_time": 1762891199999, "quote_volume": 16587526.499978, "trades": 101174, "taker_buy_base": 978084.988, "taker_buy_quote": 7948015.371927 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 8.086, "high": 8.091, "low": 7.853, "close": 7.885, "volume": 1806129.313, "close_time": 1762905599999, "quote_volume": 14398930.693523, "trades": 96972, "taker_buy_base": 687019.88, "taker_buy_quote": 5483038.145405 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 7.886, "high": 7.934, "low": 7.754, "close": 7.775, "volume": 1110400.045, "close_time": 1762919999999, "quote_volume": 8702809.117593, "trades": 81775, "taker_buy_base": 492706.43, "taker_buy_quote": 3863970.974036 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 7.775, "high": 7.791, "low": 7.634, "close": 7.683, "volume": 1748055.956, "close_time": 1762934399999, "quote_volume": 13490863.561384, "trades": 92474, "taker_buy_base": 803587.817, "taker_buy_quote": 6199244.635081 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 7.683, "high": 7.894, "low": 7.676, "close": 7.811, "volume": 1659343.537, "close_time": 1762948799999, "quote_volume": 12958702.154997, "trades": 87705, "taker_buy_base": 835969.876, "taker_buy_quote": 6532312.929199 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 7.811, "high": 7.882, "low": 7.52, "close": 7.56, "volume": 2086020.753, "close_time": 1762963199999, "quote_volume": 16098635.239216, "trades": 130938, "taker_buy_base": 964814.323, "taker_buy_quote": 7449394.563025 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 7.561, "high": 7.584, "low": 7.354, "close": 7.41, "volume": 2130714.347, "close_time": 1762977599999, "quote_volume": 15887928.921716, "trades": 143771, "taker_buy_base": 1047368.542, "taker_buy_quote": 7815100.441416 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 7.41, "high": 7.505, "low": 7.397, "close": 7.484, "volume": 539544.273, "close_time": 1762991999999, "quote_volume": 4020149.353783, "trades": 39140, "taker_buy_base": 259752.924, "taker_buy_quote": 1936591.309341 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.483, "high": 7.717, "low": 7.453, "close": 7.604, "volume": 2214693.492, "close_time": 1763006399999, "quote_volume": 16820419.084354, "trades": 93969, "taker_buy_base": 1094899.269, "taker_buy_quote": 8320050.799315 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 7.604, "high": 7.772, "low": 7.6, "close": 7.65, "volume": 1142315.686, "close_time": 1763020799999, "quote_volume": 8769118.365389, "trades": 61091, "taker_buy_base": 561749.82, "taker_buy_quote": 4315691.18949 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 7.65, "high": 7.704, "low": 7.585, "close": 7.615, "volume": 644671.893, "close_time": 1763035199999, "quote_volume": 4922686.392128, "trades": 41404, "taker_buy_base": 258150.295, "taker_buy_quote": 1970115.453426 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 7.615, "high": 7.646, "low": 7.423, "close": 7.444, "volume": 1116375.783, "close_time": 1763049599999, "quote_volume": 8408813.253972, "trades": 92665, "taker_buy_base": 471403.151, "taker_buy_quote": 3552202.019804 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 7.443, "high": 7.464, "low": 7.11, "close": 7.144, "volume": 2272339.654, "close_time": 1763063999999, "quote_volume": 16467053.041889, "trades": 135377, "taker_buy_base": 893767.637, "taker_buy_quote": 6474233.327896 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 7.143, "high": 7.321, "low": 7.092, "close": 7.247, "volume": 1060478.872, "close_time": 1763078399999, "quote_volume": 7628230.308704, "trades": 69407, "taker_buy_base": 577834.488, "taker_buy_quote": 4163429.937795 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 7.247, "high": 7.285, "low": 7.16, "close": 7.178, "volume": 700473.522, "close_time": 1763092799999, "quote_volume": 5055722.084098, "trades": 54208, "taker_buy_base": 297547.692, "taker_buy_quote": 2149048.431007 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 7.178, "high": 7.243, "low": 6.943, "close": 7.182, "volume": 1764158.065, "close_time": 1763107199999, "quote_volume": 12551180.732671, "trades": 105999, "taker_buy_base": 835449.96, "taker_buy_quote": 5950199.920286 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 7.182, "high": 7.182, "low": 7.064, "close": 7.128, "volume": 735646.632, "close_time": 1763121599999, "quote_volume": 5238433.04577, "trades": 47713, "taker_buy_base": 314698.456, "taker_buy_quote": 2240964.557191 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 7.127, "high": 7.365, "low": 7.025, "close": 7.317, "volume": 1937502.66, "close_time": 1763135999999, "quote_volume": 13974106.20173, "trades": 150291, "taker_buy_base": 1081801.976, "taker_buy_quote": 7818672.927703 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 7.317, "high": 7.405, "low": 7.241, "close": 7.375, "volume": 972236.239, "close_time": 1763150399999, "quote_volume": 7107911.588428, "trades": 63715, "taker_buy_base": 563530.337, "taker_buy_quote": 4123323.206365 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 7.375, "high": 7.38, "low": 7.133, "close": 7.187, "volume": 584866.669, "close_time": 1763164799999, "quote_volume": 4256487.036947, "trades": 56119, "taker_buy_base": 282814.655, "taker_buy_quote": 2059868.203724 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 7.187, "high": 7.331, "low": 7.166, "close": 7.265, "volume": 453034.534, "close_time": 1763179199999, "quote_volume": 3281745.578331, "trades": 42494, "taker_buy_base": 231688.836, "taker_buy_quote": 1678465.645347 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 7.265, "high": 7.363, "low": 7.247, "close": 7.283, "volume": 407831.082, "close_time": 1763193599999, "quote_volume": 2975930.868513, "trades": 29031, "taker_buy_base": 215469.33, "taker_buy_quote": 1572347.659182 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 7.283, "high": 7.287, "low": 7.148, "close": 7.17, "volume": 483897.856, "close_time": 1763207999999, "quote_volume": 3494272.700849, "trades": 32344, "taker_buy_base": 235542.902, "taker_buy_quote": 1701625.746536 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 7.17, "high": 7.247, "low": 7.126, "close": 7.206, "volume": 532343.534, "close_time": 1763222399999, "quote_volume": 3833408.476325, "trades": 37551, "taker_buy_base": 265417.117, "taker_buy_quote": 1910734.363114 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 7.205, "high": 7.252, "low": 7.15, "close": 7.194, "volume": 589537.276, "close_time": 1763236799999, "quote_volume": 4248022.334117, "trades": 32573, "taker_buy_base": 271791.944, "taker_buy_quote": 1959029.381946 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 7.194, "high": 7.237, "low": 7.155, "close": 7.211, "volume": 380350.806, "close_time": 1763251199999, "quote_volume": 2735853.927557, "trades": 22256, "taker_buy_base": 152901.457, "taker_buy_quote": 1099562.216229 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 7.21, "high": 7.227, "low": 7.075, "close": 7.211, "volume": 736660.142, "close_time": 1763265599999, "quote_volume": 5271373.811732, "trades": 41454, "taker_buy_base": 374403.481, "taker_buy_quote": 2677939.655439 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 7.21, "high": 7.222, "low": 7.164, "close": 7.217, "volume": 350224.427, "close_time": 1763279999999, "quote_volume": 2518311.866844, "trades": 21040, "taker_buy_base": 170064.004, "taker_buy_quote": 1223124.130582 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 7.218, "high": 7.222, "low": 7.032, "close": 7.055, "volume": 440052.268, "close_time": 1763294399999, "quote_volume": 3141058.289098, "trades": 34337, "taker_buy_base": 237111.941, "taker_buy_quote": 1690843.416396 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 7.054, "high": 7.17, "low": 6.984, "close": 7.033, "volume": 742665.251, "close_time": 1763308799999, "quote_volume": 5236361.638496, "trades": 49266, "taker_buy_base": 322407.293, "taker_buy_quote": 2274303.931202 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 7.033, "high": 7.101, "low": 6.931, "close": 6.987, "volume": 810238.457, "close_time": 1763323199999, "quote_volume": 5680051.30842, "trades": 68998, "taker_buy_base": 393608.295, "taker_buy_quote": 2759256.289202 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 6.988, "high": 7.082, "low": 6.954, "close": 7.063, "volume": 766336.202, "close_time": 1763337599999, "quote_volume": 5381588.075988, "trades": 45997, "taker_buy_base": 345815.085, "taker_buy_quote": 2429202.865676 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 7.063, "high": 7.114, "low": 6.98, "close": 7.064, "volume": 483318.319, "close_time": 1763351999999, "quote_volume": 3413275.982556, "trades": 32411, "taker_buy_base": 271074.244, "taker_buy_quote": 1914952.675234 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 7.065, "high": 7.074, "low": 7.012, "close": 7.043, "volume": 430120.632, "close_time": 1763366399999, "quote_volume": 3026599.511614, "trades": 21995, "taker_buy_base": 206081.358, "taker_buy_quote": 1450163.17062 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 7.043, "high": 7.116, "low": 7.027, "close": 7.058, "volume": 380776.873, "close_time": 1763380799999, "quote_volume": 2693002.679096, "trades": 24111, "taker_buy_base": 225063.728, "taker_buy_quote": 1591932.113346 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 7.058, "high": 7.227, "low": 6.945, "close": 7.118, "volume": 1432278.485, "close_time": 1763395199999, "quote_volume": 10139217.600108, "trades": 95839, "taker_buy_base": 686200.873, "taker_buy_quote": 4860663.011302 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 7.118, "high": 7.185, "low": 6.833, "close": 6.905, "volume": 1774471.97, "close_time": 1763409599999, "quote_volume": 12410227.351056, "trades": 105075, "taker_buy_base": 806076.209, "taker_buy_quote": 5641794.085467 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 6.905, "high": 6.941, "low": 6.746, "close": 6.921, "volume": 902853.757, "close_time": 1763423999999, "quote_volume": 6191319.218588, "trades": 53213, "taker_buy_base": 396940.234, "taker_buy_quote": 2724155.644691 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 6.921, "high": 6.987, "low": 6.783, "close": 6.96, "volume": 917151.627, "close_time": 1763438399999, "quote_volume": 6327699.438539, "trades": 50247, "taker_buy_base": 436225.765, "taker_buy_quote": 3012380.3442 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 6.961, "high": 7.042, "low": 6.89, "close": 6.996, "volume": 898325.616, "close_time": 1763452799999, "quote_volume": 6265524.403411, "trades": 41019, "taker_buy_base": 515548.517, "taker_buy_quote": 3598588.045276 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 6.996, "high": 7.033, "low": 6.921, "close": 6.95, "volume": 536560.335, "close_time": 1763467199999, "quote_volume": 3738939.942961, "trades": 25691, "taker_buy_base": 207642.023, "taker_buy_quote": 1447286.19281 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 6.951, "high": 7.01, "low": 6.862, "close": 7.0, "volume": 787851.971, "close_time": 1763481599999, "quote_volume": 5478291.467254, "trades": 41235, "taker_buy_base": 395011.809, "taker_buy_quote": 2747633.290686 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 7.001, "high": 7.153, "low": 6.997, "close": 7.094, "volume": 922669.705, "close_time": 1763495999999, "quote_volume": 6527714.784965, "trades": 35438, "taker_buy_base": 453930.807, "taker_buy_quote": 3211363.767507 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 7.093, "high": 7.15, "low": 7.022, "close": 7.141, "volume": 367073.128, "close_time": 1763510399999, "quote_volume": 2604030.652662, "trades": 15076, "taker_buy_base": 195396.145, "taker_buy_quote": 1387445.05942 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 7.14, "high": 7.143, "low": 7.011, "close": 7.022, "volume": 405271.02, "close_time": 1763524799999, "quote_volume": 2875132.567701, "trades": 23588, "taker_buy_base": 230477.132, "taker_buy_quote": 1635784.957872 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 7.022, "high": 7.103, "low": 6.923, "close": 7.07, "volume": 605980.613, "close_time": 1763539199999, "quote_volume": 4249683.060064, "trades": 26298, "taker_buy_base": 316527.606, "taker_buy_quote": 2220245.980509 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 7.07, "high": 7.078, "low": 6.99, "close": 6.991, "volume": 288229.865, "close_time": 1763553599999, "quote_volume": 2028389.3171, "trades": 16986, "taker_buy_base": 125182.013, "taker_buy_quote": 881290.363629 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 6.991, "high": 7.042, "low": 6.785, "close": 6.808, "volume": 871967.512, "close_time": 1763567999999, "quote_volume": 6037325.104502, "trades": 44769, "taker_buy_base": 342207.845, "taker_buy_quote": 2369558.435196 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 6.807, "high": 6.832, "low": 6.602, "close": 6.65, "volume": 1695442.264, "close_time": 1763582399999, "quote_volume": 11354212.248197, "trades": 86140, "taker_buy_base": 796390.007, "taker_buy_quote": 5334917.70974 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 6.651, "high": 6.873, "low": 6.629, "close": 6.871, "volume": 427511.449, "close_time": 1763596799999, "quote_volume": 2897678.353171, "trades": 28686, "taker_buy_base": 244587.632, "taker_buy_quote": 1658807.730471 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 6.871, "high": 6.944, "low": 6.847, "close": 6.919, "volume": 341916.477, "close_time": 1763611199999, "quote_volume": 2361516.775482, "trades": 16285, "taker_buy_base": 185084.96, "taker_buy_quote": 1278310.222431 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 6.919, "high": 6.957, "low": 6.888, "close": 6.916, "volume": 299203.428, "close_time": 1763625599999, "quote_volume": 2069616.129933, "trades": 14967, "taker_buy_base": 128538.265, "taker_buy_quote": 888881.870782 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 6.917, "high": 6.923, "low": 6.819, "close": 6.82, "volume": 398874.394, "close_time": 1763639999999, "quote_volume": 2738231.031666, "trades": 16672, "taker_buy_base": 134164.437, "taker_buy_quote": 920406.556736 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 6.82, "high": 6.901, "low": 6.751, "close": 6.758, "volume": 1030111.079, "close_time": 1763654399999, "quote_volume": 7031166.722477, "trades": 46886, "taker_buy_base": 490588.27, "taker_buy_quote": 3346828.29955 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 6.758, "high": 6.766, "low": 6.546, "close": 6.652, "volume": 1562422.226, "close_time": 1763668799999, "quote_volume": 10358125.955938, "trades": 92240, "taker_buy_base": 876649.346, "taker_buy_quote": 5811485.155182 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 6.652, "high": 6.777, "low": 6.619, "close": 6.664, "volume": 639581.987, "close_time": 1763683199999, "quote_volume": 4279871.227862, "trades": 24610, "taker_buy_base": 285104.835, "taker_buy_quote": 1907988.044091 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 6.664, "high": 6.744, "low": 6.588, "close": 6.625, "volume": 435150.96, "close_time": 1763697599999, "quote_volume": 2898399.576728, "trades": 31791, "taker_buy_base": 204039.718, "taker_buy_quote": 1359690.427261 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 6.624, "high": 6.671, "low": 5.661, "close": 6.325, "volume": 1864789.99, "close_time": 1763711999999, "quote_volume": 11738146.687699, "trades": 110507, "taker_buy_base": 772740.153, "taker_buy_quote": 4879932.619347 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 6.324, "high": 6.429, "low": 6.161, "close": 6.169, "volume": 1274629.635, "close_time": 1763726399999, "quote_volume": 8046322.523521, "trades": 81682, "taker_buy_base": 557457.397, "taker_buy_quote": 3519917.933099 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 6.17, "high": 6.314, "low": 6.04, "close": 6.194, "volume": 1376921.719, "close_time": 1763740799999, "quote_volume": 8556036.476113, "trades": 76905, "taker_buy_base": 763588.953, "taker_buy_quote": 4748790.432356 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 6.194, "high": 6.379, "low": 6.128, "close": 6.328, "volume": 876932.752, "close_time": 1763755199999, "quote_volume": 5518813.008221, "trades": 53241, "taker_buy_base": 492201.498, "taker_buy_quote": 3098933.375258 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 6.327, "high": 6.344, "low": 6.134, "close": 6.272, "volume": 557118.855, "close_time": 1763769599999, "quote_volume": 3484196.210161, "trades": 33107, "taker_buy_base": 302721.411, "taker_buy_quote": 1892854.613646 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 6.271, "high": 6.394, "low": 6.253, "close": 6.311, "volume": 735149.575, "close_time": 1763783999999, "quote_volume": 4659795.585471, "trades": 36069, "taker_buy_base": 422667.287, "taker_buy_quote": 2678845.871462 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 6.311, "high": 6.374, "low": 6.23, "close": 6.365, "volume": 367741.996, "close_time": 1763798399999, "quote_volume": 2318158.053924, "trades": 27409, "taker_buy_base": 180693.348, "taker_buy_quote": 1139246.409703 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 6.365, "high": 6.365, "low": 6.241, "close": 6.301, "volume": 384333.65, "close_time": 1763812799999, "quote_volume": 2416770.340702, "trades": 22616, "taker_buy_base": 192901.996, "taker_buy_quote": 1213198.511321 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 6.301, "high": 6.309, "low": 6.211, "close": 6.264, "volume": 335841.319, "close_time": 1763827199999, "quote_volume": 2105664.682917, "trades": 26008, "taker_buy_base": 147751.796, "taker_buy_quote": 926622.752148 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 6.265, "high": 6.303, "low": 6.237, "close": 6.287, "volume": 334448.727, "close_time": 1763841599999, "quote_volume": 2099754.043141, "trades": 17471, "taker_buy_base": 161504.007, "taker_buy_quote": 1013723.386053 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 6.287, "high": 6.356, "low": 6.231, "close": 6.291, "volume": 431571.9, "close_time": 1763855999999, "quote_volume": 2718824.400554, "trades": 17832, "taker_buy_base": 244131.717, "taker_buy_quote": 1539115.574344 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 6.292, "high": 6.387, "low": 6.261, "close": 6.376, "volume": 467143.507, "close_time": 1763870399999, "quote_volume": 2964508.670243, "trades": 16930, "taker_buy_base": 264808.758, "taker_buy_quote": 1680871.847604 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 6.375, "high": 6.436, "low": 6.324, "close": 6.351, "volume": 364486.038, "close_time": 1763884799999, "quote_volume": 2328229.795244, "trades": 15231, "taker_buy_base": 184230.553, "taker_buy_quote": 1177306.450786 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 6.352, "high": 6.406, "low": 6.326, "close": 6.403, "volume": 234283.28, "close_time": 1763899199999, "quote_volume": 1488361.709657, "trades": 11886, "taker_buy_base": 122071.997, "taker_buy_quote": 775501.808573 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 6.403, "high": 6.439, "low": 6.289, "close": 6.35, "volume": 422693.775, "close_time": 1763913599999, "quote_volume": 2693073.320716, "trades": 19576, "taker_buy_base": 207282.293, "taker_buy_quote": 1319965.395306 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 6.35, "high": 6.402, "low": 6.257, "close": 6.364, "volume": 665497.427, "close_time": 1763927999999, "quote_volume": 4219712.141942, "trades": 21124, "taker_buy_base": 338629.635, "taker_buy_quote": 2146788.973094 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 6.364, "high": 6.376, "low": 6.253, "close": 6.265, "volume": 562664.799, "close_time": 1763942399999, "quote_volume": 3552977.680885, "trades": 17762, "taker_buy_base": 253289.415, "taker_buy_quote": 1601083.67766 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 6.265, "high": 6.435, "low": 6.224, "close": 6.363, "volume": 609584.69, "close_time": 1763956799999, "quote_volume": 3870271.910348, "trades": 28425, "taker_buy_base": 341269.309, "taker_buy_quote": 2169004.865253 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 6.363, "high": 6.374, "low": 6.275, "close": 6.286, "volume": 477881.174, "close_time": 1763971199999, "quote_volume": 3016709.287547, "trades": 18739, "taker_buy_base": 232224.066, "taker_buy_quote": 1466251.040564 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 6.286, "high": 6.286, "low": 6.192, "close": 6.257, "volume": 575619.666, "close_time": 1763985599999, "quote_volume": 3586153.681015, "trades": 21542, "taker_buy_base": 329947.404, "taker_buy_quote": 2054753.782788 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 6.257, "high": 6.296, "low": 6.177, "close": 6.277, "volume": 420910.371, "close_time": 1763999999999, "quote_volume": 2626989.789113, "trades": 24368, "taker_buy_base": 221987.965, "taker_buy_quote": 1386078.832567 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 6.278, "high": 6.426, "low": 6.268, "close": 6.36, "volume": 707182.587, "close_time": 1764014399999, "quote_volume": 4500228.992886, "trades": 30510, "taker_buy_base": 413383.463, "taker_buy_quote": 2630880.9751 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 6.361, "high": 6.425, "low": 6.349, "close": 6.371, "volume": 442001.045, "close_time": 1764028799999, "quote_volume": 2822674.930254, "trades": 15845, "taker_buy_base": 244438.218, "taker_buy_quote": 1561099.592856 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 6.371, "high": 6.387, "low": 6.289, "close": 6.327, "volume": 365723.301, "close_time": 1764043199999, "quote_volume": 2319597.000058, "trades": 17285, "taker_buy_base": 193523.477, "taker_buy_quote": 1227707.881202 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 6.326, "high": 6.339, "low": 6.241, "close": 6.244, "volume": 265862.991, "close_time": 1764057599999, "quote_volume": 1672323.942734, "trades": 13239, "taker_buy_base": 129052.985, "taker_buy_quote": 811764.832777 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 6.245, "high": 6.269, "low": 6.194, "close": 6.227, "volume": 381788.479, "close_time": 1764071999999, "quote_volume": 2379735.241491, "trades": 18609, "taker_buy_base": 196353.356, "taker_buy_quote": 1224176.829886 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 6.228, "high": 6.283, "low": 6.127, "close": 6.191, "volume": 539018.007, "close_time": 1764086399999, "quote_volume": 3344180.227664, "trades": 30632, "taker_buy_base": 283134.216, "taker_buy_quote": 1756844.450332 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 6.191, "high": 6.267, "low": 6.139, "close": 6.204, "volume": 535956.651, "close_time": 1764100799999, "quote_volume": 3323313.203041, "trades": 23092, "taker_buy_base": 248300.197, "taker_buy_quote": 1540345.165519 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 6.204, "high": 6.307, "low": 6.172, "close": 6.231, "volume": 358956.659, "close_time": 1764115199999, "quote_volume": 2239060.671082, "trades": 18368, "taker_buy_base": 190244.48, "taker_buy_quote": 1187442.067784 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 6.231, "high": 6.284, "low": 6.218, "close": 6.229, "volume": 272874.348, "close_time": 1764129599999, "quote_volume": 1705730.713113, "trades": 11561, "taker_buy_base": 148387.361, "taker_buy_quote": 928081.564365 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 6.229, "high": 6.277, "low": 6.196, "close": 6.249, "volume": 229569.201, "close_time": 1764143999999, "quote_volume": 1430086.692989, "trades": 9118, "taker_buy_base": 108289.426, "taker_buy_quote": 674806.904175 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 6.249, "high": 6.254, "low": 6.164, "close": 6.174, "volume": 266610.937, "close_time": 1764158399999, "quote_volume": 1652970.66669, "trades": 10130, "taker_buy_base": 125144.399, "taker_buy_quote": 776113.25115 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 6.174, "high": 6.198, "low": 6.107, "close": 6.147, "volume": 376025.847, "close_time": 1764172799999, "quote_volume": 2314742.580317, "trades": 18262, "taker_buy_base": 192822.348, "taker_buy_quote": 1186996.814543 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 6.147, "high": 6.279, "low": 6.147, "close": 6.258, "volume": 467434.034, "close_time": 1764187199999, "quote_volume": 2914430.11446, "trades": 17044, "taker_buy_base": 262122.772, "taker_buy_quote": 1633904.572762 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 6.26, "high": 6.309, "low": 6.234, "close": 6.286, "volume": 331552.098, "close_time": 1764201599999, "quote_volume": 2082023.263029, "trades": 11126, "taker_buy_base": 166304.734, "taker_buy_quote": 1044527.869671 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.286, "high": 6.322, "low": 6.225, "close": 6.273, "volume": 574580.543, "close_time": 1764215999999, "quote_volume": 3608422.009305, "trades": 14732, "taker_buy_base": 250700.93, "taker_buy_quote": 1574857.473598 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 6.273, "high": 6.313, "low": 6.227, "close": 6.236, "volume": 231458.39, "close_time": 1764230399999, "quote_volume": 1450144.407769, "trades": 9368, "taker_buy_base": 125042.121, "taker_buy_quote": 783786.570997 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 6.236, "high": 6.252, "low": 6.188, "close": 6.204, "volume": 336520.457, "close_time": 1764244799999, "quote_volume": 2091124.774789, "trades": 10010, "taker_buy_base": 170770.744, "taker_buy_quote": 1061123.086221 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 6.204, "high": 6.237, "low": 6.158, "close": 6.223, "volume": 306969.078, "close_time": 1764259199999, "quote_volume": 1900881.44636, "trades": 10958, "taker_buy_base": 171212.599, "taker_buy_quote": 1060777.331709 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 6.223, "high": 6.244, "low": 6.199, "close": 6.204, "volume": 162163.141, "close_time": 1764273599999, "quote_volume": 1008916.115948, "trades": 7936, "taker_buy_base": 79027.729, "taker_buy_quote": 491768.055245 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 6.204, "high": 6.222, "low": 6.135, "close": 6.144, "volume": 217912.672, "close_time": 1764287999999, "quote_volume": 1348751.801036, "trades": 8431, "taker_buy_base": 93655.869, "taker_buy_quote": 579657.097027 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.144, "high": 6.165, "low": 6.066, "close": 6.125, "volume": 733641.091, "close_time": 1764302399999, "quote_volume": 4473702.714931, "trades": 18335, "taker_buy_base": 327446.87, "taker_buy_quote": 1997327.843996 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 6.124, "high": 6.138, "low": 6.071, "close": 6.076, "volume": 159918.034, "close_time": 1764316799999, "quote_volume": 975331.429531, "trades": 7564, "taker_buy_base": 76052.984, "taker_buy_quote": 463697.420313 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 6.076, "high": 6.176, "low": 6.063, "close": 6.101, "volume": 298168.376, "close_time": 1764331199999, "quote_volume": 1825795.478156, "trades": 13217, "taker_buy_base": 123739.946, "taker_buy_quote": 757921.942181 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 6.1, "high": 6.171, "low": 6.087, "close": 6.122, "volume": 328600.774, "close_time": 1764345599999, "quote_volume": 2013310.470013, "trades": 15437, "taker_buy_base": 178866.863, "taker_buy_quote": 1096011.524651 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 6.122, "high": 6.122, "low": 5.975, "close": 6.071, "volume": 586166.143, "close_time": 1764359999999, "quote_volume": 3538884.819985, "trades": 22081, "taker_buy_base": 284663.535, "taker_buy_quote": 1717937.046241 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 6.069, "high": 6.089, "low": 6.018, "close": 6.041, "volume": 156102.728, "close_time": 1764374399999, "quote_volume": 944677.447613, "trades": 6993, "taker_buy_base": 69172.128, "taker_buy_quote": 418639.376912 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 6.041, "high": 6.078, "low": 6.018, "close": 6.056, "volume": 121779.157, "close_time": 1764388799999, "quote_volume": 736108.571004, "trades": 6093, "taker_buy_base": 69019.344, "taker_buy_quote": 417109.54971 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 6.055, "high": 6.117, "low": 6.01, "close": 6.05, "volume": 199433.1, "close_time": 1764403199999, "quote_volume": 1208863.172765, "trades": 8816, "taker_buy_base": 90574.854, "taker_buy_quote": 549058.479661 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 6.049, "high": 6.1, "low": 6.022, "close": 6.069, "volume": 189425.484, "close_time": 1764417599999, "quote_volume": 1147658.272169, "trades": 8623, "taker_buy_base": 120778.529, "taker_buy_quote": 731546.863751 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 6.07, "high": 6.081, "low": 6.041, "close": 6.067, "volume": 129194.068, "close_time": 1764431999999, "quote_volume": 783198.871895, "trades": 6674, "taker_buy_base": 54164.652, "taker_buy_quote": 328402.729669 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 6.068, "high": 6.078, "low": 5.998, "close": 6.017, "volume": 276234.813, "close_time": 1764446399999, "quote_volume": 1663860.35893, "trades": 10099, "taker_buy_base": 110718.004, "taker_buy_quote": 667001.024366 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 6.016, "high": 6.055, "low": 6.0, "close": 6.028, "volume": 118509.079, "close_time": 1764460799999, "quote_volume": 714119.520024, "trades": 5811, "taker_buy_base": 47721.431, "taker_buy_quote": 287762.977784 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 6.029, "high": 6.059, "low": 5.979, "close": 6.028, "volume": 160376.538, "close_time": 1764475199999, "quote_volume": 964839.524175, "trades": 6332, "taker_buy_base": 56949.599, "taker_buy_quote": 342729.9055 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 6.028, "high": 6.05, "low": 5.997, "close": 6.049, "volume": 92295.158, "close_time": 1764489599999, "quote_volume": 555717.944543, "trades": 4546, "taker_buy_base": 43341.781, "taker_buy_quote": 261021.814908 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 6.049, "high": 6.09, "low": 6.034, "close": 6.049, "volume": 173879.32, "close_time": 1764503999999, "quote_volume": 1054171.207009, "trades": 9069, "taker_buy_base": 63111.54, "taker_buy_quote": 382698.904201 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 6.049, "high": 6.12, "low": 6.042, "close": 6.107, "volume": 228810.381, "close_time": 1764518399999, "quote_volume": 1393036.357116, "trades": 9967, "taker_buy_base": 134742.078, "taker_buy_quote": 820320.360493 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 6.107, "high": 6.146, "low": 6.068, "close": 6.086, "volume": 135959.588, "close_time": 1764532799999, "quote_volume": 828965.878163, "trades": 8195, "taker_buy_base": 73580.315, "taker_buy_quote": 448809.256135 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 6.087, "high": 6.09, "low": 5.998, "close": 6.002, "volume": 191400.139, "close_time": 1764547199999, "quote_volume": 1156952.099904, "trades": 7915, "taker_buy_base": 93062.732, "taker_buy_quote": 562368.034355 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 6.001, "high": 6.014, "low": 5.718, "close": 5.737, "volume": 1581037.318, "close_time": 1764561599999, "quote_volume": 9209962.279516, "trades": 67005, "taker_buy_base": 746060.809, "taker_buy_quote": 4344617.433516 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 5.738, "high": 5.808, "low": 5.711, "close": 5.784, "volume": 435978.207, "close_time": 1764575999999, "quote_volume": 2507358.191954, "trades": 22951, "taker_buy_base": 250584.943, "taker_buy_quote": 1441010.485799 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 5.784, "high": 5.826, "low": 5.72, "close": 5.737, "volume": 681632.676, "close_time": 1764590399999, "quote_volume": 3932129.952554, "trades": 21755, "taker_buy_base": 387019.509, "taker_buy_quote": 2233496.724677 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 5.738, "high": 5.775, "low": 5.608, "close": 5.67, "volume": 789519.891, "close_time": 1764604799999, "quote_volume": 4491806.751979, "trades": 31248, "taker_buy_base": 424866.479, "taker_buy_quote": 2416819.530238 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 5.67, "high": 5.696, "low": 5.623, "close": 5.661, "volume": 339340.994, "close_time": 1764619199999, "quote_volume": 1919615.500521, "trades": 20387, "taker_buy_base": 154571.435, "taker_buy_quote": 874449.140963 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 5.661, "high": 5.765, "low": 5.661, "close": 5.724, "volume": 367455.207, "close_time": 1764633599999, "quote_volume": 2103360.251137, "trades": 15872, "taker_buy_base": 194585.871, "taker_buy_quote": 1113966.793684 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.724, "high": 5.773, "low": 5.698, "close": 5.741, "volume": 167044.194, "close_time": 1764647999999, "quote_volume": 956919.833673, "trades": 11163, "taker_buy_base": 86967.315, "taker_buy_quote": 498359.020804 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 5.742, "high": 5.766, "low": 5.72, "close": 5.73, "volume": 106170.976, "close_time": 1764662399999, "quote_volume": 609195.907113, "trades": 5878, "taker_buy_base": 64436.036, "taker_buy_quote": 369613.751307 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 5.731, "high": 5.768, "low": 5.69, "close": 5.751, "volume": 222185.122, "close_time": 1764676799999, "quote_volume": 1271159.480351, "trades": 10216, "taker_buy_base": 107277.878, "taker_buy_quote": 614038.72243 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 5.752, "high": 6.064, "low": 5.733, "close": 6.04, "volume": 761983.68, "close_time": 1764691199999, "quote_volume": 4492670.875635, "trades": 34298, "taker_buy_base": 493705.165, "taker_buy_quote": 2912907.090261 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 6.04, "high": 6.066, "low": 5.995, "close": 6.027, "volume": 767752.849, "close_time": 1764705599999, "quote_volume": 4630714.842461, "trades": 27365, "taker_buy_base": 402586.39, "taker_buy_quote": 2428592.231999 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 6.027, "high": 6.031, "low": 5.952, "close": 5.991, "volume": 371571.362, "close_time": 1764719999999, "quote_volume": 2226932.988398, "trades": 17158, "taker_buy_base": 231849.539, "taker_buy_quote": 1389860.160256 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.991, "high": 6.091, "low": 5.962, "close": 6.056, "volume": 764581.407, "close_time": 1764734399999, "quote_volume": 4624837.753441, "trades": 21190, "taker_buy_base": 526184.489, "taker_buy_quote": 3184215.539352 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 6.056, "high": 6.09, "low": 6.01, "close": 6.065, "volume": 807978.497, "close_time": 1764748799999, "quote_volume": 4881995.638079, "trades": 23841, "taker_buy_base": 327352.506, "taker_buy_quote": 1979934.447864 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 6.066, "high": 6.089, "low": 6.023, "close": 6.072, "volume": 315045.648, "close_time": 1764763199999, "quote_volume": 1909020.20305, "trades": 12384, "taker_buy_base": 138931.339, "taker_buy_quote": 842000.009372 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 6.072, "high": 6.08, "low": 5.965, "close": 6.042, "volume": 529601.718, "close_time": 1764777599999, "quote_volume": 3193900.526728, "trades": 26645, "taker_buy_base": 245181.686, "taker_buy_quote": 1479004.060956 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 6.042, "high": 6.059, "low": 6.009, "close": 6.035, "volume": 255868.215, "close_time": 1764791999999, "quote_volume": 1544771.599508, "trades": 14486, "taker_buy_base": 143667.931, "taker_buy_quote": 867457.553445 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 6.035, "high": 6.122, "low": 6.021, "close": 6.065, "volume": 407427.364, "close_time": 1764806399999, "quote_volume": 2475024.89224, "trades": 16239, "taker_buy_base": 232171.257, "taker_buy_quote": 1410997.046799 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.066, "high": 6.121, "low": 6.041, "close": 6.086, "volume": 222119.862, "close_time": 1764820799999, "quote_volume": 1352547.756424, "trades": 9730, "taker_buy_base": 115224.594, "taker_buy_quote": 701561.154675 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 6.085, "high": 6.123, "low": 6.05, "close": 6.068, "volume": 214718.306, "close_time": 1764835199999, "quote_volume": 1306706.055605, "trades": 9091, "taker_buy_base": 117226.033, "taker_buy_quote": 713611.966127 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 6.067, "high": 6.08, "low": 6.013, "close": 6.024, "volume": 209789.374, "close_time": 1764849599999, "quote_volume": 1269269.044485, "trades": 12335, "taker_buy_base": 74293.406, "taker_buy_quote": 449625.309905 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 6.025, "high": 6.098, "low": 6.007, "close": 6.084, "volume": 355551.26, "close_time": 1764863999999, "quote_volume": 2148085.652841, "trades": 19567, "taker_buy_base": 155875.008, "taker_buy_quote": 941987.910937 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 6.084, "high": 6.091, "low": 5.916, "close": 5.995, "volume": 572507.538, "close_time": 1764878399999, "quote_volume": 3433050.883921, "trades": 21480, "taker_buy_base": 295392.914, "taker_buy_quote": 1769408.349751 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 5.995, "high": 6.006, "low": 5.922, "close": 5.925, "volume": 197596.624, "close_time": 1764892799999, "quote_volume": 1178817.398942, "trades": 11640, "taker_buy_base": 90757.025, "taker_buy_quote": 541472.100589 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.925, "high": 5.999, "low": 5.921, "close": 5.958, "volume": 200384.478, "close_time": 1764907199999, "quote_volume": 1193457.782693, "trades": 10679, "taker_buy_base": 94263.172, "taker_buy_quote": 561577.659615 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 5.957, "high": 5.989, "low": 5.918, "close": 5.981, "volume": 128501.284, "close_time": 1764921599999, "quote_volume": 764035.948804, "trades": 6747, "taker_buy_base": 61967.865, "taker_buy_quote": 368545.536782 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 5.982, "high": 5.983, "low": 5.857, "close": 5.874, "volume": 267299.687, "close_time": 1764935999999, "quote_volume": 1577561.062349, "trades": 13646, "taker_buy_base": 98932.804, "taker_buy_quote": 584082.651423 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 5.875, "high": 5.94, "low": 5.842, "close": 5.885, "volume": 386126.437, "close_time": 1764950399999, "quote_volume": 2269046.894964, "trades": 26770, "taker_buy_base": 199641.529, "taker_buy_quote": 1174250.424366 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 5.885, "high": 5.885, "low": 5.683, "close": 5.731, "volume": 775654.581, "close_time": 1764964799999, "quote_volume": 4480859.666515, "trades": 43644, "taker_buy_base": 442132.403, "taker_buy_quote": 2550223.355721 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 5.731, "high": 5.765, "low": 5.686, "close": 5.74, "volume": 154265.5, "close_time": 1764979199999, "quote_volume": 882984.60994, "trades": 10576, "taker_buy_base": 90772.673, "taker_buy_quote": 519551.050716 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.738, "high": 5.764, "low": 5.72, "close": 5.744, "volume": 70884.146, "close_time": 1764993599999, "quote_volume": 406857.971781, "trades": 5968, "taker_buy_base": 35166.938, "taker_buy_quote": 201827.488022 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 5.745, "high": 5.746, "low": 5.695, "close": 5.713, "volume": 75562.203, "close_time": 1765007999999, "quote_volume": 431829.615269, "trades": 7447, "taker_buy_base": 36908.421, "taker_buy_quote": 210949.914338 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 5.713, "high": 5.75, "low": 5.687, "close": 5.733, "volume": 130472.869, "close_time": 1765022399999, "quote_volume": 746628.61643, "trades": 8064, "taker_buy_base": 81161.306, "taker_buy_quote": 464336.75619 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 5.732, "high": 5.777, "low": 5.688, "close": 5.697, "volume": 389087.123, "close_time": 1765036799999, "quote_volume": 2224034.803173, "trades": 20936, "taker_buy_base": 153183.64, "taker_buy_quote": 875976.314796 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 5.696, "high": 5.755, "low": 5.691, "close": 5.704, "volume": 144395.5, "close_time": 1765051199999, "quote_volume": 825925.216415, "trades": 11737, "taker_buy_base": 72265.068, "taker_buy_quote": 413241.044852 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 5.704, "high": 5.756, "low": 5.699, "close": 5.722, "volume": 108937.073, "close_time": 1765065599999, "quote_volume": 624012.967486, "trades": 8914, "taker_buy_base": 53407.419, "taker_buy_quote": 305936.365722 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.722, "high": 5.757, "low": 5.716, "close": 5.741, "volume": 138802.523, "close_time": 1765079999999, "quote_volume": 796017.492037, "trades": 7006, "taker_buy_base": 65860.053, "taker_buy_quote": 377796.236399 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 5.742, "high": 5.743, "low": 5.698, "close": 5.701, "volume": 109082.604, "close_time": 1765094399999, "quote_volume": 624238.938412, "trades": 5957, "taker_buy_base": 50691.304, "taker_buy_quote": 290128.087747 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 5.701, "high": 5.702, "low": 5.588, "close": 5.647, "volume": 362415.226, "close_time": 1765108799999, "quote_volume": 2049895.988211, "trades": 13402, "taker_buy_base": 166145.232, "taker_buy_quote": 939959.344095 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 5.648, "high": 5.687, "low": 5.524, "close": 5.641, "volume": 752258.512, "close_time": 1765123199999, "quote_volume": 4213240.575003, "trades": 33735, "taker_buy_base": 348400.59, "taker_buy_quote": 1949892.853999 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 5.64, "high": 5.738, "low": 5.605, "close": 5.738, "volume": 553330.25, "close_time": 1765137599999, "quote_volume": 3130619.853066, "trades": 24662, "taker_buy_base": 263897.25, "taker_buy_quote": 1494960.084516 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 5.737, "high": 5.768, "low": 5.598, "close": 5.659, "volume": 374734.3, "close_time": 1765151999999, "quote_volume": 2127457.501472, "trades": 24657, "taker_buy_base": 181173.822, "taker_buy_quote": 1028641.030398 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.659, "high": 5.717, "low": 5.646, "close": 5.695, "volume": 192925.402, "close_time": 1765166399999, "quote_volume": 1096764.138221, "trades": 13380, "taker_buy_base": 90791.073, "taker_buy_quote": 516008.185028 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 5.695, "high": 5.723, "low": 5.678, "close": 5.696, "volume": 231482.134, "close_time": 1765180799999, "quote_volume": 1318840.970154, "trades": 10452, "taker_buy_base": 124137.4, "taker_buy_quote": 707362.822139 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 5.699, "high": 5.746, "low": 5.693, "close": 5.735, "volume": 338973.311, "close_time": 1765195199999, "quote_volume": 1940552.090372, "trades": 14044, "taker_buy_base": 202555.568, "taker_buy_quote": 1159158.289854 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 5.735, "high": 5.767, "low": 5.69, "close": 5.721, "volume": 418335.874, "close_time": 1765209599999, "quote_volume": 2394500.829109, "trades": 26648, "taker_buy_base": 238261.499, "taker_buy_quote": 1364157.913334 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 5.72, "high": 5.759, "low": 5.666, "close": 5.683, "volume": 205630.732, "close_time": 1765223999999, "quote_volume": 1174400.693412, "trades": 17385, "taker_buy_base": 108175.422, "taker_buy_quote": 618069.090398 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 5.684, "high": 5.737, "low": 5.676, "close": 5.689, "volume": 115716.046, "close_time": 1765238399999, "quote_volume": 660393.510385, "trades": 9208, "taker_buy_base": 55175.791, "taker_buy_quote": 314923.072759 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.689, "high": 5.708, "low": 5.652, "close": 5.702, "volume": 138777.672, "close_time": 1765252799999, "quote_volume": 788636.629667, "trades": 9758, "taker_buy_base": 79765.109, "taker_buy_quote": 453307.411494 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 5.702, "high": 5.706, "low": 5.632, "close": 5.677, "volume": 143762.25, "close_time": 1765267199999, "quote_volume": 814342.762453, "trades": 7811, "taker_buy_base": 70098.749, "taker_buy_quote": 396974.040878 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 5.677, "high": 5.686, "low": 5.638, "close": 5.67, "volume": 148948.292, "close_time": 1765281599999, "quote_volume": 843913.91434, "trades": 7492, "taker_buy_base": 68311.815, "taker_buy_quote": 386995.386153 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 5.67, "high": 5.854, "low": 5.662, "close": 5.846, "volume": 1098570.661, "close_time": 1765295999999, "quote_volume": 6357350.676468, "trades": 41724, "taker_buy_base": 614375.931, "taker_buy_quote": 3554394.594345 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 5.847, "high": 6.104, "low": 5.847, "close": 5.931, "volume": 2113064.919, "close_time": 1765310399999, "quote_volume": 12574145.691223, "trades": 73056, "taker_buy_base": 1138995.349, "taker_buy_quote": 6776745.719721 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.93, "high": 5.944, "low": 5.862, "close": 5.937, "volume": 492366.361, "close_time": 1765324799999, "quote_volume": 2911270.91723, "trades": 20915, "taker_buy_base": 285616.838, "taker_buy_quote": 1689592.523427 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.938, "high": 5.968, "low": 5.863, "close": 5.883, "volume": 234604.035, "close_time": 1765339199999, "quote_volume": 1384888.015724, "trades": 14770, "taker_buy_base": 119095.558, "taker_buy_quote": 703083.1529 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 5.883, "high": 5.915, "low": 5.864, "close": 5.884, "volume": 192807.757, "close_time": 1765353599999, "quote_volume": 1134562.536333, "trades": 9381, "taker_buy_base": 87237.793, "taker_buy_quote": 513477.482222 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 5.884, "high": 5.891, "low": 5.801, "close": 5.817, "volume": 273008.926, "close_time": 1765367999999, "quote_volume": 1591492.823747, "trades": 14331, "taker_buy_base": 105220.513, "taker_buy_quote": 613397.646779 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 5.817, "high": 5.824, "low": 5.773, "close": 5.786, "volume": 233007.199, "close_time": 1765382399999, "quote_volume": 1350838.042093, "trades": 11786, "taker_buy_base": 114378.097, "taker_buy_quote": 663091.99014 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 5.786, "high": 5.874, "low": 5.762, "close": 5.829, "volume": 448112.162, "close_time": 1765396799999, "quote_volume": 2608333.068808, "trades": 33336, "taker_buy_base": 217557.506, "taker_buy_quote": 1266551.072756 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 5.83, "high": 5.884, "low": 5.716, "close": 5.738, "volume": 404720.274, "close_time": 1765411199999, "quote_volume": 2347941.86569, "trades": 26773, "taker_buy_base": 177085.247, "taker_buy_quote": 1028805.731007 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.737, "high": 5.74, "low": 5.603, "close": 5.617, "volume": 293329.158, "close_time": 1765425599999, "quote_volume": 1661730.819654, "trades": 22885, "taker_buy_base": 147936.56, "taker_buy_quote": 837997.644215 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 5.616, "high": 5.674, "low": 5.604, "close": 5.636, "volume": 152243.58, "close_time": 1765439999999, "quote_volume": 860030.393366, "trades": 8046, "taker_buy_base": 56920.45, "taker_buy_quote": 321522.103463 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 5.635, "high": 5.66, "low": 5.611, "close": 5.643, "volume": 134071.037, "close_time": 1765454399999, "quote_volume": 755080.92757, "trades": 7953, "taker_buy_base": 70747.058, "taker_buy_quote": 398534.130671 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 5.642, "high": 5.685, "low": 5.617, "close": 5.653, "volume": 253844.685, "close_time": 1765468799999, "quote_volume": 1433641.397847, "trades": 17458, "taker_buy_base": 123143.902, "taker_buy_quote": 695500.876957 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 5.652, "high": 5.692, "low": 5.633, "close": 5.658, "volume": 201463.501, "close_time": 1765483199999, "quote_volume": 1140490.010344, "trades": 10427, "taker_buy_base": 118947.652, "taker_buy_quote": 673418.841195 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 5.658, "high": 5.715, "low": 5.653, "close": 5.686, "volume": 215491.841, "close_time": 1765497599999, "quote_volume": 1224991.484543, "trades": 12674, "taker_buy_base": 112526.761, "taker_buy_quote": 639889.883007 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.686, "high": 5.712, "low": 5.658, "close": 5.678, "volume": 124255.425, "close_time": 1765511999999, "quote_volume": 707135.817082, "trades": 8621, "taker_buy_base": 66319.678, "taker_buy_quote": 377513.176388 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 5.678, "high": 5.711, "low": 5.662, "close": 5.688, "volume": 123507.476, "close_time": 1765526399999, "quote_volume": 702079.468686, "trades": 8939, "taker_buy_base": 64623.582, "taker_buy_quote": 367322.691374 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 5.689, "high": 5.705, "low": 5.677, "close": 5.702, "volume": 90453.176, "close_time": 1765540799999, "quote_volume": 514960.835678, "trades": 5913, "taker_buy_base": 40377.574, "taker_buy_quote": 229883.721177 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 5.702, "high": 5.708, "low": 5.579, "close": 5.58, "volume": 305027.772, "close_time": 1765555199999, "quote_volume": 1725113.44828, "trades": 17190, "taker_buy_base": 125056.88, "taker_buy_quote": 707099.807318 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 5.579, "high": 5.611, "low": 5.549, "close": 5.596, "volume": 267484.079, "close_time": 1765569599999, "quote_volume": 1492938.856235, "trades": 20622, "taker_buy_base": 146675.051, "taker_buy_quote": 818623.992809 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 5.596, "high": 5.631, "low": 5.593, "close": 5.612, "volume": 284155.087, "close_time": 1765583999999, "quote_volume": 1596070.523983, "trades": 7558, "taker_buy_base": 156741.815, "taker_buy_quote": 880483.651512 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.613, "high": 5.63, "low": 5.611, "close": 5.621, "volume": 145367.711, "close_time": 1765598399999, "quote_volume": 817125.334558, "trades": 5997, "taker_buy_base": 36603.598, "taker_buy_quote": 205786.462924 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 5.621, "high": 5.623, "low": 5.579, "close": 5.589, "volume": 151423.245, "close_time": 1765612799999, "quote_volume": 847812.185331, "trades": 5073, "taker_buy_base": 47911.265, "taker_buy_quote": 268082.03378 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 5.589, "high": 5.605, "low": 5.554, "close": 5.581, "volume": 218753.132, "close_time": 1765627199999, "quote_volume": 1220270.143173, "trades": 8125, "taker_buy_base": 103730.75, "taker_buy_quote": 578596.197338 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 5.582, "high": 5.587, "low": 5.535, "close": 5.569, "volume": 245459.435, "close_time": 1765641599999, "quote_volume": 1365073.009641, "trades": 7086, "taker_buy_base": 83398.813, "taker_buy_quote": 463719.280821 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 5.569, "high": 5.588, "low": 5.558, "close": 5.583, "volume": 120925.169, "close_time": 1765655999999, "quote_volume": 674339.698025, "trades": 4657, "taker_buy_base": 61180.49, "taker_buy_quote": 341172.654979 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 5.584, "high": 5.588, "low": 5.538, "close": 5.555, "volume": 235494.888, "close_time": 1765670399999, "quote_volume": 1308309.500473, "trades": 5349, "taker_buy_base": 127527.913, "taker_buy_quote": 708317.505962 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.556, "high": 5.566, "low": 5.547, "close": 5.559, "volume": 96647.383, "close_time": 1765684799999, "quote_volume": 537338.474142, "trades": 3942, "taker_buy_base": 35987.511, "taker_buy_quote": 200098.890912 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 5.558, "high": 5.562, "low": 5.505, "close": 5.531, "volume": 102874.607, "close_time": 1765699199999, "quote_volume": 568775.491198, "trades": 5221, "taker_buy_base": 48317.694, "taker_buy_quote": 267217.320009 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 5.531, "high": 5.538, "low": 5.455, "close": 5.505, "volume": 166731.928, "close_time": 1765713599999, "quote_volume": 917229.874648, "trades": 9562, "taker_buy_base": 56440.006, "taker_buy_quote": 310383.035073 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 5.505, "high": 5.521, "low": 5.466, "close": 5.471, "volume": 149729.83, "close_time": 1765727999999, "quote_volume": 822355.327053, "trades": 8634, "taker_buy_base": 55204.837, "taker_buy_quote": 303160.280841 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 5.471, "high": 5.512, "low": 5.41, "close": 5.432, "volume": 278654.667, "close_time": 1765742399999, "quote_volume": 1516981.069678, "trades": 10980, "taker_buy_base": 124226.304, "taker_buy_quote": 676567.654795 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 5.432, "high": 5.458, "low": 5.354, "close": 5.418, "volume": 491779.629, "close_time": 1765756799999, "quote_volume": 2663291.92919, "trades": 16135, "taker_buy_base": 266361.566, "taker_buy_quote": 1444048.818274 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.419, "high": 5.502, "low": 5.396, "close": 5.483, "volume": 218930.451, "close_time": 1765771199999, "quote_volume": 1193458.251744, "trades": 12185, "taker_buy_base": 92662.787, "taker_buy_quote": 505086.350131 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 5.483, "high": 5.517, "low": 5.474, "close": 5.482, "volume": 183369.87, "close_time": 1765785599999, "quote_volume": 1008526.346548, "trades": 5836, "taker_buy_base": 82834.103, "taker_buy_quote": 455584.401488 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 5.483, "high": 5.49, "low": 5.458, "close": 5.472, "volume": 181441.939, "close_time": 1765799999999, "quote_volume": 993165.964259, "trades": 7072, "taker_buy_base": 97091.423, "taker_buy_quote": 531546.661281 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 5.473, "high": 5.485, "low": 5.332, "close": 5.353, "volume": 632388.912, "close_time": 1765814399999, "quote_volume": 3406098.265001, "trades": 30575, "taker_buy_base": 348552.769, "taker_buy_quote": 1875773.216704 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 5.353, "high": 5.358, "low": 5.23, "close": 5.297, "volume": 599645.123, "close_time": 1765828799999, "quote_volume": 3173351.825126, "trades": 24971, "taker_buy_base": 311058.496, "taker_buy_quote": 1647157.955468 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 5.297, "high": 5.336, "low": 5.256, "close": 5.33, "volume": 192221.883, "close_time": 1765843199999, "quote_volume": 1017120.38208, "trades": 8006, "taker_buy_base": 90263.321, "taker_buy_quote": 477499.577762 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 5.329, "high": 5.336, "low": 5.249, "close": 5.272, "volume": 193777.586, "close_time": 1765857599999, "quote_volume": 1022730.218882, "trades": 8466, "taker_buy_base": 74060.501, "taker_buy_quote": 391191.631884 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 5.272, "high": 5.299, "low": 5.213, "close": 5.279, "volume": 284987.48, "close_time": 1765871999999, "quote_volume": 1499943.04933, "trades": 10442, "taker_buy_base": 141911.567, "taker_buy_quote": 747295.564474 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 5.279, "high": 5.298, "low": 5.229, "close": 5.267, "volume": 345785.292, "close_time": 1765886399999, "quote_volume": 1818883.37869, "trades": 12499, "taker_buy_base": 146649.893, "taker_buy_quote": 771524.861521 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 5.267, "high": 5.277, "low": 5.173, "close": 5.265, "volume": 477891.641, "close_time": 1765900799999, "quote_volume": 2497895.038394, "trades": 25372, "taker_buy_base": 258528.094, "taker_buy_quote": 1351307.302195 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 5.266, "high": 5.27, "low": 5.202, "close": 5.26, "volume": 142001.381, "close_time": 1765915199999, "quote_volume": 743037.869341, "trades": 9429, "taker_buy_base": 82934.118, "taker_buy_quote": 433846.829588 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 5.26, "high": 5.299, "low": 5.249, "close": 5.295, "volume": 122843.594, "close_time": 1765929599999, "quote_volume": 647799.548765, "trades": 5429, "taker_buy_base": 63933.289, "taker_buy_quote": 337223.583012 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 5.295, "high": 5.298, "low": 5.254, "close": 5.261, "volume": 122569.563, "close_time": 1765943999999, "quote_volume": 647188.247835, "trades": 6172, "taker_buy_base": 45270.427, "taker_buy_quote": 239012.579936 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 5.261, "high": 5.267, "low": 5.225, "close": 5.256, "volume": 166385.046, "close_time": 1765958399999, "quote_volume": 872925.027809, "trades": 6743, "taker_buy_base": 58243.29, "taker_buy_quote": 305595.626739 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 5.255, "high": 5.256, "low": 5.202, "close": 5.253, "volume": 109268.643, "close_time": 1765972799999, "quote_volume": 570801.298719, "trades": 5752, "taker_buy_base": 37765.342, "taker_buy_quote": 197327.115846 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 5.254, "high": 5.349, "low": 5.21, "close": 5.243, "volume": 489185.698, "close_time": 1765987199999, "quote_volume": 2577771.02874, "trades": 27154, "taker_buy_base": 249549.024, "taker_buy_quote": 1316191.125238 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 5.243, "high": 5.267, "low": 5.125, "close": 5.158, "volume": 413071.997, "close_time": 1766001599999, "quote_volume": 2137758.96378, "trades": 27807, "taker_buy_base": 218374.523, "taker_buy_quote": 1129060.861621 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 5.157, "high": 5.172, "low": 5.09, "close": 5.134, "volume": 445626.155, "close_time": 1766015999999, "quote_volume": 2282141.702294, "trades": 15956, "taker_buy_base": 275974.941, "taker_buy_quote": 1413078.152696 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 5.134, "high": 5.162, "low": 5.1, "close": 5.108, "volume": 194987.397, "close_time": 1766030399999, "quote_volume": 1001151.180704, "trades": 9854, "taker_buy_base": 111079.833, "taker_buy_quote": 570260.13253 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 5.109, "high": 5.117, "low": 5.02, "close": 5.044, "volume": 483517.533, "close_time": 1766044799999, "quote_volume": 2448129.952028, "trades": 17591, "taker_buy_base": 297160.173, "taker_buy_quote": 1503850.446849 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 5.045, "high": 5.109, "low": 5.045, "close": 5.101, "volume": 175622.089, "close_time": 1766059199999, "quote_volume": 891986.854895, "trades": 9229, "taker_buy_base": 84592.473, "taker_buy_quote": 429547.28735 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 5.101, "high": 5.198, "low": 5.09, "close": 5.176, "volume": 495379.084, "close_time": 1766073599999, "quote_volume": 2548356.319092, "trades": 29615, "taker_buy_base": 243069.46, "taker_buy_quote": 1251142.060748 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 5.177, "high": 5.195, "low": 4.961, "close": 4.978, "volume": 839092.405, "close_time": 1766087999999, "quote_volume": 4236555.934653, "trades": 47335, "taker_buy_base": 449271.848, "taker_buy_quote": 2270531.077439 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 4.977, "high": 5.056, "low": 4.971, "close": 5.016, "volume": 383507.985, "close_time": 1766102399999, "quote_volume": 1919132.353469, "trades": 20426, "taker_buy_base": 231802.631, "taker_buy_quote": 1159813.747352 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 5.017, "high": 5.123, "low": 4.984, "close": 5.091, "volume": 250703.66, "close_time": 1766116799999, "quote_volume": 1266555.517555, "trades": 17468, "taker_buy_base": 140817.02, "taker_buy_quote": 711510.781049 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 5.092, "high": 5.164, "low": 5.073, "close": 5.144, "volume": 206497.746, "close_time": 1766131199999, "quote_volume": 1054242.278138, "trades": 10541, "taker_buy_base": 123171.371, "taker_buy_quote": 628774.047831 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 5.144, "high": 5.147, "low": 5.102, "close": 5.121, "volume": 146950.202, "close_time": 1766145599999, "quote_volume": 753427.248729, "trades": 7579, "taker_buy_base": 75466.319, "taker_buy_quote": 387018.567593 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 5.122, "high": 5.171, "low": 5.09, "close": 5.114, "volume": 287749.057, "close_time": 1766159999999, "quote_volume": 1473376.330892, "trades": 17054, "taker_buy_base": 177633.207, "taker_buy_quote": 909533.138818 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 5.113, "high": 5.17, "low": 5.103, "close": 5.155, "volume": 456315.52, "close_time": 1766174399999, "quote_volume": 2343601.041, "trades": 16748, "taker_buy_base": 294932.68, "taker_buy_quote": 1514950.969445 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 5.155, "high": 5.17, "low": 5.129, "close": 5.159, "volume": 186142.64, "close_time": 1766188799999, "quote_volume": 958394.688609, "trades": 7920, "taker_buy_base": 109592.823, "taker_buy_quote": 564329.712377 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 5.159, "high": 5.159, "low": 5.129, "close": 5.132, "volume": 139279.402, "close_time": 1766203199999, "quote_volume": 716203.77256, "trades": 5203, "taker_buy_base": 67245.5, "taker_buy_quote": 345706.089644 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 5.131, "high": 5.168, "low": 5.097, "close": 5.161, "volume": 185596.198, "close_time": 1766217599999, "quote_volume": 950987.039061, "trades": 6110, "taker_buy_base": 96221.929, "taker_buy_quote": 493114.877975 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 5.162, "high": 5.182, "low": 5.135, "close": 5.152, "volume": 190187.224, "close_time": 1766231999999, "quote_volume": 981420.455787, "trades": 5841, "taker_buy_base": 95823.866, "taker_buy_quote": 494769.603773 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 5.153, "high": 5.154, "low": 5.116, "close": 5.124, "volume": 166253.555, "close_time": 1766246399999, "quote_volume": 853256.75802, "trades": 6651, "taker_buy_base": 79765.513, "taker_buy_quote": 409462.308838 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 5.124, "high": 5.131, "low": 5.102, "close": 5.104, "volume": 143598.098, "close_time": 1766260799999, "quote_volume": 734473.951437, "trades": 4180, "taker_buy_base": 74572.452, "taker_buy_quote": 381299.927559 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 5.105, "high": 5.112, "low": 5.079, "close": 5.092, "volume": 141272.136, "close_time": 1766275199999, "quote_volume": 719940.348316, "trades": 3531, "taker_buy_base": 79737.571, "taker_buy_quote": 406344.308456 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 5.093, "high": 5.109, "low": 5.061, "close": 5.106, "volume": 145348.542, "close_time": 1766289599999, "quote_volume": 739202.638981, "trades": 6604, "taker_buy_base": 73353.523, "taker_buy_quote": 373199.691961 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 5.106, "high": 5.144, "low": 5.1, "close": 5.122, "volume": 147416.319, "close_time": 1766303999999, "quote_volume": 755771.130172, "trades": 4777, "taker_buy_base": 84768.328, "taker_buy_quote": 434579.393445 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 5.123, "high": 5.152, "low": 5.106, "close": 5.123, "volume": 116045.388, "close_time": 1766318399999, "quote_volume": 595408.201392, "trades": 6862, "taker_buy_base": 49598.439, "taker_buy_quote": 254521.656359 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 5.124, "high": 5.131, "low": 5.006, "close": 5.028, "volume": 324001.434, "close_time": 1766332799999, "quote_volume": 1633700.927383, "trades": 20614, "taker_buy_base": 181043.74, "taker_buy_quote": 912444.578274 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 5.028, "high": 5.046, "low": 5.0, "close": 5.041, "volume": 145642.724, "close_time": 1766347199999, "quote_volume": 731069.554293, "trades": 6514, "taker_buy_base": 73215.473, "taker_buy_quote": 367584.53379 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 5.042, "high": 5.092, "low": 5.033, "close": 5.071, "volume": 89280.818, "close_time": 1766361599999, "quote_volume": 451524.257217, "trades": 4747, "taker_buy_base": 46687.101, "taker_buy_quote": 236099.409655 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 5.072, "high": 5.128, "low": 5.029, "close": 5.067, "volume": 152785.87, "close_time": 1766375999999, "quote_volume": 775671.471291, "trades": 10038, "taker_buy_base": 74135.635, "taker_buy_quote": 376732.03866 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 5.067, "high": 5.096, "low": 5.022, "close": 5.067, "volume": 412813.681, "close_time": 1766390399999, "quote_volume": 2086211.109058, "trades": 9054, "taker_buy_base": 242701.275, "taker_buy_quote": 1227490.57117 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 5.067, "high": 5.085, "low": 4.971, "close": 5.006, "volume": 492174.032, "close_time": 1766404799999, "quote_volume": 2478179.020939, "trades": 14190, "taker_buy_base": 247926.57, "taker_buy_quote": 1249658.226092 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 5.005, "high": 5.064, "low": 4.995, "close": 5.053, "volume": 327388.426, "close_time": 1766419199999, "quote_volume": 1643503.100009, "trades": 15081, "taker_buy_base": 170890.021, "taker_buy_quote": 857916.186541 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 5.053, "high": 5.063, "low": 4.976, "close": 4.987, "volume": 206106.133, "close_time": 1766433599999, "quote_volume": 1032600.042774, "trades": 10994, "taker_buy_base": 93327.859, "taker_buy_quote": 467372.109699 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 4.986, "high": 4.995, "low": 4.938, "close": 4.982, "volume": 240391.712, "close_time": 1766447999999, "quote_volume": 1192818.378104, "trades": 12889, "taker_buy_base": 141469.83, "taker_buy_quote": 702010.174556 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.982, "high": 4.998, "low": 4.925, "close": 4.941, "volume": 291957.52, "close_time": 1766462399999, "quote_volume": 1446782.089628, "trades": 10873, "taker_buy_base": 102126.625, "taker_buy_quote": 506185.30176 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 4.941, "high": 4.944, "low": 4.893, "close": 4.923, "volume": 282506.285, "close_time": 1766476799999, "quote_volume": 1389597.573391, "trades": 11693, "taker_buy_base": 131676.451, "taker_buy_quote": 647556.893008 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 4.923, "high": 4.967, "low": 4.922, "close": 4.948, "volume": 110913.798, "close_time": 1766491199999, "quote_volume": 548152.302837, "trades": 4309, "taker_buy_base": 42498.403, "taker_buy_quote": 210106.355551 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 4.949, "high": 4.965, "low": 4.901, "close": 4.913, "volume": 238217.139, "close_time": 1766505599999, "quote_volume": 1174405.827149, "trades": 13662, "taker_buy_base": 116441.469, "taker_buy_quote": 574065.505897 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 4.913, "high": 4.966, "low": 4.897, "close": 4.949, "volume": 248861.455, "close_time": 1766519999999, "quote_volume": 1226676.254199, "trades": 13945, "taker_buy_base": 145490.374, "taker_buy_quote": 716785.467212 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 4.95, "high": 4.992, "low": 4.944, "close": 4.949, "volume": 100321.104, "close_time": 1766534399999, "quote_volume": 498173.659363, "trades": 4995, "taker_buy_base": 54150.664, "taker_buy_quote": 268959.309105 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.949, "high": 4.963, "low": 4.901, "close": 4.933, "volume": 163797.203, "close_time": 1766548799999, "quote_volume": 806556.695679, "trades": 7519, "taker_buy_base": 83372.234, "taker_buy_quote": 410325.515072 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 4.933, "high": 4.941, "low": 4.843, "close": 4.851, "volume": 369142.065, "close_time": 1766563199999, "quote_volume": 1801135.11365, "trades": 14755, "taker_buy_base": 188938.352, "taker_buy_quote": 921457.013417 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 4.851, "high": 4.856, "low": 4.747, "close": 4.847, "volume": 1222634.672, "close_time": 1766577599999, "quote_volume": 5877148.694036, "trades": 23722, "taker_buy_base": 636209.692, "taker_buy_quote": 3057595.280561 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 4.847, "high": 4.892, "low": 4.811, "close": 4.886, "volume": 187629.19, "close_time": 1766591999999, "quote_volume": 909647.16854, "trades": 10882, "taker_buy_base": 93839.805, "taker_buy_quote": 455062.711917 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 4.887, "high": 4.91, "low": 4.871, "close": 4.91, "volume": 142264.555, "close_time": 1766606399999, "quote_volume": 695905.677954, "trades": 5463, "taker_buy_base": 75556.893, "taker_buy_quote": 369533.783421 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 4.91, "high": 4.959, "low": 4.908, "close": 4.917, "volume": 140363.354, "close_time": 1766620799999, "quote_volume": 692014.460208, "trades": 4444, "taker_buy_base": 82241.652, "taker_buy_quote": 405433.678338 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.917, "high": 4.954, "low": 4.917, "close": 4.948, "volume": 76628.901, "close_time": 1766635199999, "quote_volume": 378354.157185, "trades": 3188, "taker_buy_base": 44881.193, "taker_buy_quote": 221577.735505 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 4.948, "high": 4.968, "low": 4.944, "close": 4.963, "volume": 135517.375, "close_time": 1766649599999, "quote_volume": 671354.162337, "trades": 3817, "taker_buy_base": 77281.313, "taker_buy_quote": 382873.207207 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 4.962, "high": 4.97, "low": 4.919, "close": 4.932, "volume": 115631.853, "close_time": 1766663999999, "quote_volume": 571364.252805, "trades": 6530, "taker_buy_base": 48483.853, "taker_buy_quote": 239597.30936 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 4.932, "high": 4.974, "low": 4.93, "close": 4.96, "volume": 138655.286, "close_time": 1766678399999, "quote_volume": 687038.388191, "trades": 6684, "taker_buy_base": 84436.46, "taker_buy_quote": 418339.833061 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 4.96, "high": 4.986, "low": 4.945, "close": 4.957, "volume": 173855.731, "close_time": 1766692799999, "quote_volume": 862655.248032, "trades": 6103, "taker_buy_base": 103935.287, "taker_buy_quote": 515730.898228 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 4.957, "high": 4.963, "low": 4.86, "close": 4.876, "volume": 157669.248, "close_time": 1766707199999, "quote_volume": 772941.260012, "trades": 8214, "taker_buy_base": 70429.695, "taker_buy_quote": 345298.893438 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 4.875, "high": 4.97, "low": 4.854, "close": 4.942, "volume": 275466.952, "close_time": 1766721599999, "quote_volume": 1358785.830767, "trades": 11583, "taker_buy_base": 161384.039, "taker_buy_quote": 796898.763152 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 4.942, "high": 4.978, "low": 4.925, "close": 4.935, "volume": 213425.445, "close_time": 1766735999999, "quote_volume": 1056328.191554, "trades": 6374, "taker_buy_base": 99090.521, "taker_buy_quote": 490534.208574 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 4.935, "high": 4.951, "low": 4.916, "close": 4.917, "volume": 189738.387, "close_time": 1766750399999, "quote_volume": 936009.394582, "trades": 5064, "taker_buy_base": 78013.855, "taker_buy_quote": 384935.940187 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 4.918, "high": 4.942, "low": 4.877, "close": 4.892, "volume": 245849.876, "close_time": 1766764799999, "quote_volume": 1206172.955596, "trades": 12315, "taker_buy_base": 110403.495, "taker_buy_quote": 541883.171485 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 4.893, "high": 4.907, "low": 4.855, "close": 4.901, "volume": 195470.941, "close_time": 1766779199999, "quote_volume": 954749.507345, "trades": 7062, "taker_buy_base": 98502.494, "taker_buy_quote": 481257.197307 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 4.9, "high": 4.916, "low": 4.89, "close": 4.9, "volume": 64246.463, "close_time": 1766793599999, "quote_volume": 314910.683964, "trades": 3047, "taker_buy_base": 39546.161, "taker_buy_quote": 193823.847253 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.9, "high": 4.947, "low": 4.877, "close": 4.946, "volume": 337164.538, "close_time": 1766807999999, "quote_volume": 1652899.808107, "trades": 5556, "taker_buy_base": 142940.63, "taker_buy_quote": 701322.320595 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 4.947, "high": 4.958, "low": 4.923, "close": 4.934, "volume": 136759.142, "close_time": 1766822399999, "quote_volume": 675554.745796, "trades": 4050, "taker_buy_base": 62068.93, "taker_buy_quote": 306710.020032 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 4.935, "high": 4.942, "low": 4.903, "close": 4.933, "volume": 134823.982, "close_time": 1766836799999, "quote_volume": 664058.64043, "trades": 5218, "taker_buy_base": 62556.45, "taker_buy_quote": 308121.233255 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 4.934, "high": 4.954, "low": 4.928, "close": 4.947, "volume": 112760.954, "close_time": 1766851199999, "quote_volume": 557276.474153, "trades": 4607, "taker_buy_base": 60706.221, "taker_buy_quote": 300037.6117 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 4.946, "high": 4.969, "low": 4.938, "close": 4.962, "volume": 97197.885, "close_time": 1766865599999, "quote_volume": 481749.512566, "trades": 4240, "taker_buy_base": 44187.929, "taker_buy_quote": 219014.835078 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 4.962, "high": 4.98, "low": 4.934, "close": 4.964, "volume": 172424.837, "close_time": 1766879999999, "quote_volume": 854912.492205, "trades": 5673, "taker_buy_base": 72441.44, "taker_buy_quote": 359216.889594 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.965, "high": 4.976, "low": 4.943, "close": 4.959, "volume": 86300.588, "close_time": 1766894399999, "quote_volume": 427814.854767, "trades": 3299, "taker_buy_base": 40542.676, "taker_buy_quote": 201024.153288 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 4.958, "high": 4.966, "low": 4.945, "close": 4.954, "volume": 47245.3, "close_time": 1766908799999, "quote_volume": 234040.390562, "trades": 2792, "taker_buy_base": 19088.629, "taker_buy_quote": 94574.209168 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 4.954, "high": 4.961, "low": 4.917, "close": 4.943, "volume": 148663.579, "close_time": 1766923199999, "quote_volume": 733705.171691, "trades": 3904, "taker_buy_base": 76939.699, "taker_buy_quote": 379653.917311 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 4.943, "high": 5.012, "low": 4.929, "close": 4.944, "volume": 180965.026, "close_time": 1766937599999, "quote_volume": 898155.550518, "trades": 7549, "taker_buy_base": 103435.486, "taker_buy_quote": 513310.498955 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 4.944, "high": 4.958, "low": 4.88, "close": 4.917, "volume": 206989.106, "close_time": 1766951999999, "quote_volume": 1018338.309602, "trades": 8269, "taker_buy_base": 89490.048, "taker_buy_quote": 440368.419175 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 4.917, "high": 4.942, "low": 4.904, "close": 4.929, "volume": 112861.245, "close_time": 1766966399999, "quote_volume": 555152.911048, "trades": 4254, "taker_buy_base": 52313.271, "taker_buy_quote": 257399.792347 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.93, "high": 5.037, "low": 4.917, "close": 5.034, "volume": 536267.152, "close_time": 1766980799999, "quote_volume": 2669013.99806, "trades": 11416, "taker_buy_base": 264044.976, "taker_buy_quote": 1314580.262859 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 5.035, "high": 5.046, "low": 4.979, "close": 5.002, "volume": 411859.547, "close_time": 1766995199999, "quote_volume": 2066772.969354, "trades": 8390, "taker_buy_base": 184252.785, "taker_buy_quote": 925063.977273 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 5.002, "high": 5.023, "low": 4.952, "close": 4.962, "volume": 206597.148, "close_time": 1767009599999, "quote_volume": 1029366.693429, "trades": 9757, "taker_buy_base": 95762.24, "taker_buy_quote": 477129.855863 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 4.962, "high": 4.974, "low": 4.908, "close": 4.939, "volume": 255982.878, "close_time": 1767023999999, "quote_volume": 1265662.619518, "trades": 12152, "taker_buy_base": 146635.041, "taker_buy_quote": 725135.584554 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 4.939, "high": 4.943, "low": 4.9, "close": 4.912, "volume": 184372.586, "close_time": 1767038399999, "quote_volume": 906779.701292, "trades": 6836, "taker_buy_base": 100823.559, "taker_buy_quote": 495798.384988 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 4.911, "high": 4.942, "low": 4.905, "close": 4.914, "volume": 80135.471, "close_time": 1767052799999, "quote_volume": 394625.491848, "trades": 3182, "taker_buy_base": 45145.78, "taker_buy_quote": 222321.796492 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.914, "high": 4.938, "low": 4.887, "close": 4.911, "volume": 128720.729, "close_time": 1767067199999, "quote_volume": 632222.816255, "trades": 4137, "taker_buy_base": 82770.012, "taker_buy_quote": 406636.260158 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 4.911, "high": 4.92, "low": 4.878, "close": 4.907, "volume": 81633.424, "close_time": 1767081599999, "quote_volume": 400337.195181, "trades": 3521, "taker_buy_base": 43273.172, "taker_buy_quote": 212274.850983 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 4.908, "high": 4.949, "low": 4.906, "close": 4.939, "volume": 118700.694, "close_time": 1767095999999, "quote_volume": 585482.244082, "trades": 4872, "taker_buy_base": 71428.512, "taker_buy_quote": 352262.705156 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 4.939, "high": 4.97, "low": 4.912, "close": 4.938, "volume": 205093.502, "close_time": 1767110399999, "quote_volume": 1015802.051804, "trades": 7653, "taker_buy_base": 111750.428, "taker_buy_quote": 553481.060058 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 4.939, "high": 4.943, "low": 4.898, "close": 4.93, "volume": 102403.298, "close_time": 1767124799999, "quote_volume": 503730.655999, "trades": 5620, "taker_buy_base": 56744.146, "taker_buy_quote": 279180.034995 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 4.93, "high": 4.932, "low": 4.895, "close": 4.908, "volume": 77544.405, "close_time": 1767139199999, "quote_volume": 380546.428144, "trades": 3134, "taker_buy_base": 31017.23, "taker_buy_quote": 152206.351462 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.908, "high": 4.97, "low": 4.886, "close": 4.968, "volume": 238620.956, "close_time": 1767153599999, "quote_volume": 1178011.993426, "trades": 5895, "taker_buy_base": 139294.858, "taker_buy_quote": 688175.528741 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 4.968, "high": 4.971, "low": 4.932, "close": 4.941, "volume": 146520.093, "close_time": 1767167999999, "quote_volume": 724894.139782, "trades": 3978, "taker_buy_base": 78493.747, "taker_buy_quote": 388424.796631 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 4.942, "high": 4.963, "low": 4.93, "close": 4.958, "volume": 165192.289, "close_time": 1767182399999, "quote_volume": 816808.618812, "trades": 5081, "taker_buy_base": 75916.573, "taker_buy_quote": 375574.223417 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 4.958, "high": 4.97, "low": 4.893, "close": 4.902, "volume": 394417.663, "close_time": 1767196799999, "quote_volume": 1943539.292221, "trades": 12934, "taker_buy_base": 182927.47, "taker_buy_quote": 901577.430916 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 4.901, "high": 4.901, "low": 4.79, "close": 4.804, "volume": 641346.773, "close_time": 1767211199999, "quote_volume": 3099665.200616, "trades": 20759, "taker_buy_base": 406315.927, "taker_buy_quote": 1963835.790256 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 4.803, "high": 4.834, "low": 4.786, "close": 4.801, "volume": 126088.48, "close_time": 1767225599999, "quote_volume": 606158.838749, "trades": 5173, "taker_buy_base": 73439.888, "taker_buy_quote": 353032.399546 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.802, "high": 4.826, "low": 4.681, "close": 4.735, "volume": 538705.467, "close_time": 1767239999999, "quote_volume": 2559917.340225, "trades": 16154, "taker_buy_base": 336040.326, "taker_buy_quote": 1595843.389659 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 4.735, "high": 4.741, "low": 4.707, "close": 4.731, "volume": 316519.909, "close_time": 1767254399999, "quote_volume": 1494947.133418, "trades": 10421, "taker_buy_base": 185529.782, "taker_buy_quote": 876154.952398 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 4.732, "high": 4.752, "low": 4.7, "close": 4.734, "volume": 312903.076, "close_time": 1767268799999, "quote_volume": 1477573.290285, "trades": 9686, "taker_buy_base": 136230.772, "taker_buy_quote": 643578.02266 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 4.735, "high": 4.765, "low": 4.714, "close": 4.749, "volume": 326796.209, "close_time": 1767283199999, "quote_volume": 1547069.551969, "trades": 9849, "taker_buy_base": 132883.169, "taker_buy_quote": 629021.570599 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 4.749, "high": 4.824, "low": 4.735, "close": 4.82, "volume": 465381.478, "close_time": 1767297599999, "quote_volume": 2228748.095215, "trades": 15993, "taker_buy_base": 211735.092, "taker_buy_quote": 1014210.086427 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 4.82, "high": 4.92, "low": 4.807, "close": 4.891, "volume": 586649.586, "close_time": 1767311999999, "quote_volume": 2853583.687186, "trades": 15019, "taker_buy_base": 343211.502, "taker_buy_quote": 1669816.549623 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.891, "high": 4.897, "low": 4.833, "close": 4.879, "volume": 308897.271, "close_time": 1767326399999, "quote_volume": 1501110.092104, "trades": 10732, "taker_buy_base": 156156.034, "taker_buy_quote": 759023.505419 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 4.879, "high": 4.888, "low": 4.842, "close": 4.862, "volume": 254734.915, "close_time": 1767340799999, "quote_volume": 1240303.932091, "trades": 8388, "taker_buy_base": 107151.208, "taker_buy_quote": 521781.58556 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 4.863, "high": 4.976, "low": 4.858, "close": 4.927, "volume": 553732.578, "close_time": 1767355199999, "quote_volume": 2729604.80453, "trades": 15215, "taker_buy_base": 308878.789, "taker_buy_quote": 1521633.648399 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 4.926, "high": 5.002, "low": 4.917, "close": 4.981, "volume": 690417.915, "close_time": 1767369599999, "quote_volume": 3433935.398807, "trades": 26772, "taker_buy_base": 364968.507, "taker_buy_quote": 1816081.78211 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 4.982, "high": 5.047, "low": 4.974, "close": 5.016, "volume": 788255.508, "close_time": 1767383999999, "quote_volume": 3956004.994738, "trades": 23047, "taker_buy_base": 443324.034, "taker_buy_quote": 2224960.577629 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 5.016, "high": 5.073, "low": 4.997, "close": 5.051, "volume": 541782.78, "close_time": 1767398399999, "quote_volume": 2731146.818965, "trades": 14718, "taker_buy_base": 338466.145, "taker_buy_quote": 1706570.626931 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 5.05, "high": 5.114, "low": 5.049, "close": 5.109, "volume": 768857.889, "close_time": 1767412799999, "quote_volume": 3905736.248219, "trades": 21038, "taker_buy_base": 444195.144, "taker_buy_quote": 2256599.505087 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 5.109, "high": 5.116, "low": 4.949, "close": 4.966, "volume": 611284.514, "close_time": 1767427199999, "quote_volume": 3073530.043932, "trades": 24281, "taker_buy_base": 281086.89, "taker_buy_quote": 1415615.652511 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 4.966, "high": 5.035, "low": 4.957, "close": 5.03, "volume": 369441.727, "close_time": 1767441599999, "quote_volume": 1845870.239815, "trades": 15691, "taker_buy_base": 193313.971, "taker_buy_quote": 965960.050403 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 5.03, "high": 5.094, "low": 5.0, "close": 5.089, "volume": 524562.346, "close_time": 1767455999999, "quote_volume": 2647505.081705, "trades": 15897, "taker_buy_base": 320340.62, "taker_buy_quote": 1616927.315984 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 5.088, "high": 5.64, "low": 5.083, "close": 5.346, "volume": 5320953.935, "close_time": 1767470399999, "quote_volume": 28696729.458878, "trades": 220302, "taker_buy_base": 3073429.783, "taker_buy_quote": 16565109.759634 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 5.347, "high": 5.352, "low": 5.209, "close": 5.262, "volume": 1080570.962, "close_time": 1767484799999, "quote_volume": 5727787.155696, "trades": 44200, "taker_buy_base": 528391.954, "taker_buy_quote": 2801372.521095 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 5.261, "high": 5.423, "low": 5.256, "close": 5.421, "volume": 1516815.4, "close_time": 1767499199999, "quote_volume": 8096574.108414, "trades": 46424, "taker_buy_base": 920445.463, "taker_buy_quote": 4915959.441242 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 5.42, "high": 5.447, "low": 5.341, "close": 5.401, "volume": 1600888.444, "close_time": 1767513599999, "quote_volume": 8644685.76312, "trades": 49538, "taker_buy_base": 772098.307, "taker_buy_quote": 4172314.060365 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 5.401, "high": 5.514, "low": 5.367, "close": 5.463, "volume": 1932322.722, "close_time": 1767527999999, "quote_volume": 10521718.615967, "trades": 65148, "taker_buy_base": 1070970.802, "taker_buy_quote": 5835418.501879 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 5.463, "high": 5.488, "low": 5.365, "close": 5.436, "volume": 1023497.706, "close_time": 1767542399999, "quote_volume": 5553307.697523, "trades": 41116, "taker_buy_base": 521796.014, "taker_buy_quote": 2831257.885344 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 5.436, "high": 5.457, "low": 5.226, "close": 5.393, "volume": 1075306.276, "close_time": 1767556799999, "quote_volume": 5814666.600887, "trades": 36341, "taker_buy_base": 443852.791, "taker_buy_quote": 2400467.08307 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 5.394, "high": 5.433, "low": 5.363, "close": 5.419, "volume": 551927.947, "close_time": 1767571199999, "quote_volume": 2981055.691207, "trades": 23259, "taker_buy_base": 249778.204, "taker_buy_quote": 1349199.429719 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.419, "high": 5.53, "low": 5.362, "close": 5.5, "volume": 1998727.943, "close_time": 1767585599999, "quote_volume": 10925656.346767, "trades": 46801, "taker_buy_base": 978591.578, "taker_buy_quote": 5348938.849969 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 5.499, "high": 5.579, "low": 5.387, "close": 5.551, "volume": 1359959.995, "close_time": 1767599999999, "quote_volume": 7441215.517075, "trades": 43148, "taker_buy_base": 634716.276, "taker_buy_quote": 3477144.333582 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 5.551, "high": 5.584, "low": 5.438, "close": 5.483, "volume": 1275646.996, "close_time": 1767614399999, "quote_volume": 7008652.838228, "trades": 42008, "taker_buy_base": 558868.31, "taker_buy_quote": 3072037.232567 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 5.483, "high": 5.547, "low": 5.443, "close": 5.507, "volume": 1108831.628, "close_time": 1767628799999, "quote_volume": 6091543.773539, "trades": 43901, "taker_buy_base": 551649.018, "taker_buy_quote": 3032695.42554 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 5.507, "high": 5.585, "low": 5.468, "close": 5.566, "volume": 818402.906, "close_time": 1767643199999, "quote_volume": 4527519.068056, "trades": 27519, "taker_buy_base": 421014.298, "taker_buy_quote": 2329850.20953 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 5.566, "high": 5.683, "low": 5.559, "close": 5.619, "volume": 765067.912, "close_time": 1767657599999, "quote_volume": 4295210.596226, "trades": 29945, "taker_buy_base": 390976.283, "taker_buy_quote": 2194957.328545 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.619, "high": 5.644, "low": 5.525, "close": 5.639, "volume": 630508.802, "close_time": 1767671999999, "quote_volume": 3519245.540303, "trades": 24757, "taker_buy_base": 326448.788, "taker_buy_quote": 1822590.206802 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 5.639, "high": 5.642, "low": 5.482, "close": 5.488, "volume": 759142.09, "close_time": 1767686399999, "quote_volume": 4222856.231102, "trades": 24762, "taker_buy_base": 383921.816, "taker_buy_quote": 2135704.872135 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 5.488, "high": 5.542, "low": 5.432, "close": 5.53, "volume": 645716.735, "close_time": 1767700799999, "quote_volume": 3534950.576995, "trades": 22654, "taker_buy_base": 298677.726, "taker_buy_quote": 1635943.680405 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 5.531, "high": 5.655, "low": 5.494, "close": 5.52, "volume": 1049777.663, "close_time": 1767715199999, "quote_volume": 5854559.478516, "trades": 35378, "taker_buy_base": 582528.102, "taker_buy_quote": 3248830.085794 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 5.521, "high": 5.537, "low": 5.297, "close": 5.384, "volume": 1341596.598, "close_time": 1767729599999, "quote_volume": 7247986.638435, "trades": 50451, "taker_buy_base": 775756.905, "taker_buy_quote": 4191092.902104 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 5.385, "high": 5.487, "low": 5.385, "close": 5.481, "volume": 296731.362, "close_time": 1767743999999, "quote_volume": 1614074.50867, "trades": 15289, "taker_buy_base": 126559.14, "taker_buy_quote": 688429.356349 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.481, "high": 5.517, "low": 5.419, "close": 5.479, "volume": 863558.776, "close_time": 1767758399999, "quote_volume": 4713842.396657, "trades": 18177, "taker_buy_base": 372713.648, "taker_buy_quote": 2036664.157427 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 5.479, "high": 5.518, "low": 5.45, "close": 5.499, "volume": 469278.593, "close_time": 1767772799999, "quote_volume": 2567437.668335, "trades": 12866, "taker_buy_base": 180744.868, "taker_buy_quote": 989440.176111 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 5.498, "high": 5.544, "low": 5.445, "close": 5.492, "volume": 535405.991, "close_time": 1767787199999, "quote_volume": 2941301.316823, "trades": 20471, "taker_buy_base": 272422.86, "taker_buy_quote": 1498266.060386 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 5.492, "high": 5.517, "low": 5.39, "close": 5.405, "volume": 1117146.384, "close_time": 1767801599999, "quote_volume": 6073580.715635, "trades": 38478, "taker_buy_base": 385906.3, "taker_buy_quote": 2099649.563642 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 5.405, "high": 5.463, "low": 5.358, "close": 5.395, "volume": 438426.205, "close_time": 1767815999999, "quote_volume": 2370761.208134, "trades": 19008, "taker_buy_base": 195561.783, "taker_buy_quote": 1058391.801674 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 5.394, "high": 5.402, "low": 5.312, "close": 5.365, "volume": 399874.44, "close_time": 1767830399999, "quote_volume": 2143881.041704, "trades": 14602, "taker_buy_base": 202007.869, "taker_buy_quote": 1082226.22687 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.364, "high": 5.436, "low": 5.36, "close": 5.385, "volume": 520128.477, "close_time": 1767844799999, "quote_volume": 2801817.786674, "trades": 15658, "taker_buy_base": 189420.377, "taker_buy_quote": 1021816.011584 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 5.385, "high": 5.436, "low": 5.271, "close": 5.36, "volume": 364209.155, "close_time": 1767859199999, "quote_volume": 1949416.131869, "trades": 21411, "taker_buy_base": 208190.733, "taker_buy_quote": 1113341.127785 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 5.36, "high": 5.373, "low": 5.273, "close": 5.33, "volume": 671967.62, "close_time": 1767873599999, "quote_volume": 3569342.631734, "trades": 21687, "taker_buy_base": 249330.816, "taker_buy_quote": 1325049.436669 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 5.33, "high": 5.437, "low": 5.245, "close": 5.411, "volume": 977702.505, "close_time": 1767887999999, "quote_volume": 5183915.897146, "trades": 35520, "taker_buy_base": 453581.275, "taker_buy_quote": 2408889.715131 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 5.411, "high": 5.43, "low": 5.365, "close": 5.377, "volume": 277654.289, "close_time": 1767902399999, "quote_volume": 1498609.833773, "trades": 15417, "taker_buy_base": 133586.371, "taker_buy_quote": 720941.625275 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 5.376, "high": 5.409, "low": 5.339, "close": 5.359, "volume": 258305.39, "close_time": 1767916799999, "quote_volume": 1388902.991287, "trades": 9446, "taker_buy_base": 93276.65, "taker_buy_quote": 501460.114453 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.36, "high": 5.416, "low": 5.341, "close": 5.388, "volume": 347524.346, "close_time": 1767931199999, "quote_volume": 1867585.473247, "trades": 11785, "taker_buy_base": 143017.36, "taker_buy_quote": 768494.496464 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 5.387, "high": 5.395, "low": 5.35, "close": 5.351, "volume": 94668.274, "close_time": 1767945599999, "quote_volume": 508260.813122, "trades": 6796, "taker_buy_base": 39673.697, "taker_buy_quote": 213078.368475 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 5.352, "high": 5.375, "low": 5.286, "close": 5.353, "volume": 364566.906, "close_time": 1767959999999, "quote_volume": 1947440.86012, "trades": 11943, "taker_buy_base": 128400.729, "taker_buy_quote": 685370.476656 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 5.352, "high": 5.418, "low": 5.319, "close": 5.38, "volume": 701582.202, "close_time": 1767974399999, "quote_volume": 3753370.720089, "trades": 25213, "taker_buy_base": 285724.366, "taker_buy_quote": 1531551.935899 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 5.381, "high": 5.504, "low": 5.379, "close": 5.409, "volume": 908939.021, "close_time": 1767988799999, "quote_volume": 4933957.784411, "trades": 29724, "taker_buy_base": 471797.731, "taker_buy_quote": 2562454.540757 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 5.409, "high": 5.494, "low": 5.4, "close": 5.436, "volume": 215741.586, "close_time": 1768003199999, "quote_volume": 1173932.207401, "trades": 11409, "taker_buy_base": 113603.016, "taker_buy_quote": 618572.397586 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.437, "high": 5.49, "low": 5.367, "close": 5.385, "volume": 233189.327, "close_time": 1768017599999, "quote_volume": 1264529.907543, "trades": 10230, "taker_buy_base": 113897.079, "taker_buy_quote": 618072.931171 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 5.385, "high": 5.441, "low": 5.38, "close": 5.434, "volume": 298980.323, "close_time": 1768031999999, "quote_volume": 1614146.600834, "trades": 8715, "taker_buy_base": 137594.859, "taker_buy_quote": 743918.595598 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.435, "high": 5.441, "low": 5.397, "close": 5.408, "volume": 205854.852, "close_time": 1768046399999, "quote_volume": 1115400.145621, "trades": 6775, "taker_buy_base": 105645.558, "taker_buy_quote": 572564.786652 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.408, "high": 5.465, "low": 5.407, "close": 5.419, "volume": 170485.28, "close_time": 1768060799999, "quote_volume": 927331.050415, "trades": 9196, "taker_buy_base": 90425.883, "taker_buy_quote": 491959.289441 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.419, "high": 5.431, "low": 5.383, "close": 5.423, "volume": 170536.351, "close_time": 1768075199999, "quote_volume": 921370.387186, "trades": 6377, "taker_buy_base": 66220.429, "taker_buy_quote": 357696.480778 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.423, "high": 5.449, "low": 5.388, "close": 5.405, "volume": 144757.662, "close_time": 1768089599999, "quote_volume": 784173.886677, "trades": 6592, "taker_buy_base": 70431.662, "taker_buy_quote": 381718.941409 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.405, "high": 5.409, "low": 5.382, "close": 5.409, "volume": 113446.717, "close_time": 1768103999999, "quote_volume": 612291.626477, "trades": 5478, "taker_buy_base": 48615.232, "taker_buy_quote": 262430.577816 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.408, "high": 5.456, "low": 5.396, "close": 5.426, "volume": 204907.195, "close_time": 1768118399999, "quote_volume": 1112567.029258, "trades": 7144, "taker_buy_base": 91272.204, "taker_buy_quote": 495506.920797 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.427, "high": 5.549, "low": 5.416, "close": 5.546, "volume": 464737.328, "close_time": 1768132799999, "quote_volume": 2546739.728642, "trades": 18500, "taker_buy_base": 265619.247, "taker_buy_quote": 1455391.175996 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.546, "high": 5.694, "low": 5.514, "close": 5.526, "volume": 1319328.926, "close_time": 1768147199999, "quote_volume": 7381806.822928, "trades": 50982, "taker_buy_base": 776859.009, "taker_buy_quote": 4349339.82474 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.526, "high": 5.555, "low": 5.468, "close": 5.474, "volume": 266239.275, "close_time": 1768161599999, "quote_volume": 1465924.173553, "trades": 13525, "taker_buy_base": 112858.276, "taker_buy_quote": 621413.294114 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.473, "high": 5.473, "low": 5.384, "close": 5.449, "volume": 364311.341, "close_time": 1768175999999, "quote_volume": 1976513.856026, "trades": 18849, "taker_buy_base": 217750.826, "taker_buy_quote": 1181012.203115 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.45, "high": 5.531, "low": 5.393, "close": 5.462, "volume": 475163.104, "close_time": 1768190399999, "quote_volume": 2603332.172555, "trades": 20413, "taker_buy_base": 245135.993, "taker_buy_quote": 1343680.845945 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.462, "high": 5.504, "low": 5.418, "close": 5.436, "volume": 282108.94, "close_time": 1768204799999, "quote_volume": 1542192.788681, "trades": 11943, "taker_buy_base": 156395.357, "taker_buy_quote": 855299.817959 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.435, "high": 5.464, "low": 5.329, "close": 5.373, "volume": 588895.698, "close_time": 1768219199999, "quote_volume": 3166275.248356, "trades": 24965, "taker_buy_base": 325925.986, "taker_buy_quote": 1751736.516135 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.374, "high": 5.387, "low": 5.304, "close": 5.379, "volume": 328027.977, "close_time": 1768233599999, "quote_volume": 1754405.141, "trades": 21515, "taker_buy_base": 192668.109, "taker_buy_quote": 1030347.706607 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.379, "high": 5.435, "low": 5.348, "close": 5.393, "volume": 193268.729, "close_time": 1768247999999, "quote_volume": 1042226.678862, "trades": 13026, "taker_buy_base": 91034.801, "taker_buy_quote": 490947.368283 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.392, "high": 5.408, "low": 5.335, "close": 5.347, "volume": 121388.282, "close_time": 1768262399999, "quote_volume": 650669.243067, "trades": 6949, "taker_buy_base": 49538.17, "taker_buy_quote": 265486.33117 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.347, "high": 5.39, "low": 5.345, "close": 5.364, "volume": 126014.986, "close_time": 1768276799999, "quote_volume": 676722.198178, "trades": 6227, "taker_buy_base": 56564.189, "taker_buy_quote": 303756.050409 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.364, "high": 5.415, "low": 5.357, "close": 5.399, "volume": 141838.185, "close_time": 1768291199999, "quote_volume": 763898.674924, "trades": 8682, "taker_buy_base": 79244.182, "taker_buy_quote": 426771.405914 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.4, "high": 5.494, "low": 5.4, "close": 5.484, "volume": 368187.643, "close_time": 1768305599999, "quote_volume": 2006904.240009, "trades": 19319, "taker_buy_base": 196712.663, "taker_buy_quote": 1072464.753728 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.483, "high": 5.583, "low": 5.463, "close": 5.56, "volume": 776639.553, "close_time": 1768319999999, "quote_volume": 4291294.497731, "trades": 46997, "taker_buy_base": 425093.249, "taker_buy_quote": 2350161.601051 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 5.561, "high": 5.591, "low": 5.514, "close": 5.582, "volume": 513383.961, "close_time": 1768334399999, "quote_volume": 2852495.120181, "trades": 26443, "taker_buy_base": 261218.379, "taker_buy_quote": 1451480.646729 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 5.583, "high": 5.684, "low": 5.553, "close": 5.666, "volume": 742608.048, "close_time": 1768348799999, "quote_volume": 4176217.164313, "trades": 31448, "taker_buy_base": 431434.343, "taker_buy_quote": 2426790.636895 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.666, "high": 5.772, "low": 5.664, "close": 5.757, "volume": 832563.5, "close_time": 1768363199999, "quote_volume": 4761143.991794, "trades": 37747, "taker_buy_base": 478318.61, "taker_buy_quote": 2734122.819021 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 5.757, "high": 5.784, "low": 5.655, "close": 5.692, "volume": 498390.379, "close_time": 1768377599999, "quote_volume": 2846810.595338, "trades": 25639, "taker_buy_base": 228277.931, "taker_buy_quote": 1304540.26727 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 5.692, "high": 5.714, "low": 5.629, "close": 5.641, "volume": 351017.666, "close_time": 1768391999999, "quote_volume": 1992711.18408, "trades": 16141, "taker_buy_base": 163523.167, "taker_buy_quote": 927644.335843 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 5.64, "high": 5.71, "low": 5.609, "close": 5.672, "volume": 476583.501, "close_time": 1768406399999, "quote_volume": 2700819.599852, "trades": 23593, "taker_buy_base": 239568.846, "taker_buy_quote": 1358074.8437 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 5.673, "high": 5.71, "low": 5.572, "close": 5.594, "volume": 599204.979, "close_time": 1768420799999, "quote_volume": 3376859.384673, "trades": 26867, "taker_buy_base": 292132.6, "taker_buy_quote": 1647184.425484 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 5.594, "high": 5.627, "low": 5.545, "close": 5.559, "volume": 315800.796, "close_time": 1768435199999, "quote_volume": 1764030.04022, "trades": 14646, "taker_buy_base": 144874.446, "taker_buy_quote": 809562.495344 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.559, "high": 5.567, "low": 5.423, "close": 5.44, "volume": 862862.46, "close_time": 1768449599999, "quote_volume": 4728181.738248, "trades": 32022, "taker_buy_base": 431979.324, "taker_buy_quote": 2363345.928889 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 5.439, "high": 5.506, "low": 5.435, "close": 5.493, "volume": 378007.856, "close_time": 1768463999999, "quote_volume": 2066270.034861, "trades": 16125, "taker_buy_base": 202824.859, "taker_buy_quote": 1107316.911965 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 5.493, "high": 5.512, "low": 5.449, "close": 5.453, "volume": 249450.975, "close_time": 1768478399999, "quote_volume": 1369515.411062, "trades": 11933, "taker_buy_base": 93072.641, "taker_buy_quote": 511423.526153 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.453, "high": 5.494, "low": 5.358, "close": 5.434, "volume": 377876.071, "close_time": 1768492799999, "quote_volume": 2052927.019176, "trades": 17414, "taker_buy_base": 160435.665, "taker_buy_quote": 871912.166408 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.433, "high": 5.442, "low": 5.316, "close": 5.355, "volume": 406243.149, "close_time": 1768507199999, "quote_volume": 2183315.696501, "trades": 19810, "taker_buy_base": 198909.509, "taker_buy_quote": 1068191.95021 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 5.354, "high": 5.376, "low": 5.325, "close": 5.364, "volume": 167682.327, "close_time": 1768521599999, "quote_volume": 897826.708137, "trades": 8180, "taker_buy_base": 64556.667, "taker_buy_quote": 345627.695998 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.363, "high": 5.385, "low": 5.349, "close": 5.354, "volume": 199634.805, "close_time": 1768535999999, "quote_volume": 1071516.660639, "trades": 6066, "taker_buy_base": 64255.269, "taker_buy_quote": 344840.76541 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 5.355, "high": 5.381, "low": 5.313, "close": 5.381, "volume": 216982.665, "close_time": 1768550399999, "quote_volume": 1160572.402968, "trades": 7744, "taker_buy_base": 70156.167, "taker_buy_quote": 375229.677863 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.381, "high": 5.434, "low": 5.368, "close": 5.398, "volume": 462978.972, "close_time": 1768564799999, "quote_volume": 2500730.011285, "trades": 10456, "taker_buy_base": 165439.931, "taker_buy_quote": 893633.364959 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.399, "high": 5.408, "low": 5.294, "close": 5.319, "volume": 299402.161, "close_time": 1768579199999, "quote_volume": 1600370.701539, "trades": 16121, "taker_buy_base": 158425.765, "taker_buy_quote": 846778.078191 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 5.318, "high": 5.388, "low": 5.31, "close": 5.351, "volume": 164922.005, "close_time": 1768593599999, "quote_volume": 882982.410339, "trades": 8979, "taker_buy_base": 75640.407, "taker_buy_quote": 404870.018486 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 5.352, "high": 5.41, "low": 5.327, "close": 5.386, "volume": 183238.565, "close_time": 1768607999999, "quote_volume": 986062.575138, "trades": 8446, "taker_buy_base": 112719.15, "taker_buy_quote": 607015.046127 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.387, "high": 5.406, "low": 5.363, "close": 5.378, "volume": 193325.782, "close_time": 1768622399999, "quote_volume": 1039979.802739, "trades": 5816, "taker_buy_base": 82490.273, "taker_buy_quote": 443850.725087 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.378, "high": 5.387, "low": 5.363, "close": 5.379, "volume": 61564.93, "close_time": 1768636799999, "quote_volume": 330987.850254, "trades": 3716, "taker_buy_base": 27975.499, "taker_buy_quote": 150381.74605 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.379, "high": 5.39, "low": 5.362, "close": 5.366, "volume": 102486.967, "close_time": 1768651199999, "quote_volume": 551088.44895, "trades": 4952, "taker_buy_base": 48831.335, "taker_buy_quote": 262543.741592 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.366, "high": 5.468, "low": 5.364, "close": 5.457, "volume": 261988.749, "close_time": 1768665599999, "quote_volume": 1419045.302201, "trades": 11746, "taker_buy_base": 155040.274, "taker_buy_quote": 839723.606958 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.457, "high": 5.459, "low": 5.348, "close": 5.357, "volume": 408326.644, "close_time": 1768679999999, "quote_volume": 2198763.887947, "trades": 13526, "taker_buy_base": 194154.752, "taker_buy_quote": 1045699.377012 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.356, "high": 5.365, "low": 5.268, "close": 5.318, "volume": 382030.805, "close_time": 1768694399999, "quote_volume": 2029061.945724, "trades": 11907, "taker_buy_base": 224745.564, "taker_buy_quote": 1193236.039596 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.318, "high": 5.34, "low": 5.278, "close": 5.292, "volume": 193121.4, "close_time": 1768708799999, "quote_volume": 1023198.398832, "trades": 8609, "taker_buy_base": 72164.415, "taker_buy_quote": 382190.028643 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 5.292, "high": 5.294, "low": 5.258, "close": 5.265, "volume": 156985.167, "close_time": 1768723199999, "quote_volume": 828834.519446, "trades": 5396, "taker_buy_base": 63598.528, "taker_buy_quote": 335806.550136 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 5.264, "high": 5.285, "low": 5.227, "close": 5.232, "volume": 241300.644, "close_time": 1768737599999, "quote_volume": 1268330.051294, "trades": 10646, "taker_buy_base": 141605.41, "taker_buy_quote": 743705.534688 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 5.233, "high": 5.25, "low": 5.135, "close": 5.184, "volume": 1204566.804, "close_time": 1768751999999, "quote_volume": 6261214.782439, "trades": 30436, "taker_buy_base": 698777.701, "taker_buy_quote": 3630952.334768 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 5.184, "high": 5.21, "low": 5.15, "close": 5.179, "volume": 498228.916, "close_time": 1768766399999, "quote_volume": 2580390.989118, "trades": 12767, "taker_buy_base": 249159.463, "taker_buy_quote": 1290434.9145 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 5.179, "high": 5.2, "low": 5.055, "close": 5.088, "volume": 563043.617, "close_time": 1768780799999, "quote_volume": 2888725.750684, "trades": 21078, "taker_buy_base": 260170.659, "taker_buy_quote": 1331391.259608 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 5.088, "high": 5.088, "low": 4.618, "close": 4.956, "volume": 2797058.429, "close_time": 1768795199999, "quote_volume": 13796955.735666, "trades": 114648, "taker_buy_base": 1337414.906, "taker_buy_quote": 6603454.722273 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 4.956, "high": 4.976, "low": 4.929, "close": 4.972, "volume": 222147.269, "close_time": 1768809599999, "quote_volume": 1099857.4756, "trades": 8731, "taker_buy_base": 94711.302, "taker_buy_quote": 469065.890149 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.971, "high": 4.999, "low": 4.96, "close": 4.967, "volume": 278169.645, "close_time": 1768823999999, "quote_volume": 1384644.320304, "trades": 9203, "taker_buy_base": 190253.547, "taker_buy_quote": 947303.859729 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.967, "high": 5.019, "low": 4.953, "close": 4.981, "volume": 434976.922, "close_time": 1768838399999, "quote_volume": 2170070.87715, "trades": 10042, "taker_buy_base": 214169.418, "taker_buy_quote": 1068770.218386 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 4.98, "high": 5.028, "low": 4.977, "close": 5.021, "volume": 127785.379, "close_time": 1768852799999, "quote_volume": 638939.542889, "trades": 6521, "taker_buy_base": 72676.237, "taker_buy_quote": 363440.621366 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 5.022, "high": 5.033, "low": 4.973, "close": 5.013, "volume": 100916.397, "close_time": 1768867199999, "quote_volume": 504913.574677, "trades": 6087, "taker_buy_base": 46344.915, "taker_buy_quote": 232021.50177 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 5.014, "high": 5.018, "low": 4.976, "close": 4.998, "volume": 111759.109, "close_time": 1768881599999, "quote_volume": 558335.068229, "trades": 5700, "taker_buy_base": 58323.08, "taker_buy_quote": 291384.672608 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 4.998, "high": 5.019, "low": 4.951, "close": 4.96, "volume": 309144.165, "close_time": 1768895999999, "quote_volume": 1541362.684557, "trades": 10178, "taker_buy_base": 150884.502, "taker_buy_quote": 752388.963693 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 4.959, "high": 4.964, "low": 4.914, "close": 4.925, "volume": 242720.061, "close_time": 1768910399999, "quote_volume": 1197898.573477, "trades": 9365, "taker_buy_base": 105574.976, "taker_buy_quote": 520925.139037 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 4.926, "high": 4.977, "low": 4.9, "close": 4.938, "volume": 344522.218, "close_time": 1768924799999, "quote_volume": 1699079.401027, "trades": 14685, "taker_buy_base": 193875.169, "taker_buy_quote": 956477.085685 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 4.939, "high": 4.949, "low": 4.828, "close": 4.861, "volume": 372936.502, "close_time": 1768939199999, "quote_volume": 1817282.836392, "trades": 13635, "taker_buy_base": 172771.955, "taker_buy_quote": 841287.282748 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 4.86, "high": 4.881, "low": 4.781, "close": 4.834, "volume": 257836.866, "close_time": 1768953599999, "quote_volume": 1245796.725887, "trades": 11992, "taker_buy_base": 121873.991, "taker_buy_quote": 588756.662076 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.835, "high": 4.921, "low": 4.834, "close": 4.896, "volume": 201773.507, "close_time": 1768967999999, "quote_volume": 987650.449688, "trades": 9933, "taker_buy_base": 107240.985, "taker_buy_quote": 524922.48106 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 4.895, "high": 4.947, "low": 4.893, "close": 4.932, "volume": 157605.609, "close_time": 1768982399999, "quote_volume": 777029.516109, "trades": 6775, "taker_buy_base": 82920.703, "taker_buy_quote": 408725.305089 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 4.931, "high": 4.946, "low": 4.854, "close": 4.861, "volume": 392291.688, "close_time": 1768996799999, "quote_volume": 1918831.727549, "trades": 9683, "taker_buy_base": 162502.108, "taker_buy_quote": 794642.291937 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.861, "high": 4.947, "low": 4.833, "close": 4.941, "volume": 376759.344, "close_time": 1769011199999, "quote_volume": 1844886.238328, "trades": 21866, "taker_buy_base": 190500.973, "taker_buy_quote": 933311.546408 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 4.942, "high": 4.946, "low": 4.805, "close": 4.934, "volume": 614424.018, "close_time": 1769025599999, "quote_volume": 2990828.8945, "trades": 35854, "taker_buy_base": 288366.769, "taker_buy_quote": 1404956.276159 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 4.935, "high": 4.997, "low": 4.905, "close": 4.939, "volume": 441351.624, "close_time": 1769039999999, "quote_volume": 2186997.464456, "trades": 19920, "taker_buy_base": 252273.172, "taker_buy_quote": 1250076.283609 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.939, "high": 4.979, "low": 4.934, "close": 4.939, "volume": 228700.62, "close_time": 1769054399999, "quote_volume": 1134447.254267, "trades": 8822, "taker_buy_base": 138304.457, "taker_buy_quote": 686164.523397 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 4.938, "high": 4.944, "low": 4.88, "close": 4.882, "volume": 214952.249, "close_time": 1769068799999, "quote_volume": 1055520.195378, "trades": 7395, "taker_buy_base": 110462.108, "taker_buy_quote": 542096.987873 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 4.882, "high": 4.894, "low": 4.86, "close": 4.863, "volume": 239291.839, "close_time": 1769083199999, "quote_volume": 1167157.37963, "trades": 8793, "taker_buy_base": 150192.757, "taker_buy_quote": 732596.497083 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 4.863, "high": 4.888, "low": 4.829, "close": 4.86, "volume": 228954.898, "close_time": 1769097599999, "quote_volume": 1111235.883996, "trades": 14478, "taker_buy_base": 116086.349, "taker_buy_quote": 563445.025756 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.861, "high": 4.903, "low": 4.854, "close": 4.882, "volume": 174708.949, "close_time": 1769111999999, "quote_volume": 852744.725364, "trades": 8144, "taker_buy_base": 89941.273, "taker_buy_quote": 438960.702787 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.881, "high": 4.888, "low": 4.832, "close": 4.845, "volume": 151976.257, "close_time": 1769126399999, "quote_volume": 738011.43268, "trades": 6379, "taker_buy_base": 78700.845, "taker_buy_quote": 382165.463919 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.846, "high": 4.895, "low": 4.834, "close": 4.884, "volume": 165378.567, "close_time": 1769140799999, "quote_volume": 804356.256325, "trades": 4993, "taker_buy_base": 109145.34, "taker_buy_quote": 531034.781267 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 4.885, "high": 4.896, "low": 4.857, "close": 4.874, "volume": 92728.867, "close_time": 1769155199999, "quote_volume": 452452.940567, "trades": 4105, "taker_buy_base": 55874.599, "taker_buy_quote": 272656.76524 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.874, "high": 4.885, "low": 4.857, "close": 4.871, "volume": 159164.316, "close_time": 1769169599999, "quote_volume": 775496.189683, "trades": 5978, "taker_buy_base": 92292.604, "taker_buy_quote": 449611.014357 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 4.871, "high": 4.886, "low": 4.813, "close": 4.885, "volume": 192553.686, "close_time": 1769183999999, "quote_volume": 935432.563719, "trades": 11359, "taker_buy_base": 97439.304, "taker_buy_quote": 473389.767768 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 4.885, "high": 4.921, "low": 4.847, "close": 4.856, "volume": 263846.946, "close_time": 1769198399999, "quote_volume": 1289004.907865, "trades": 12980, "taker_buy_base": 143500.112, "taker_buy_quote": 701310.492539 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 4.856, "high": 4.871, "low": 4.831, "close": 4.855, "volume": 175140.457, "close_time": 1769212799999, "quote_volume": 849306.575883, "trades": 6386, "taker_buy_base": 81552.955, "taker_buy_quote": 395437.120359 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.856, "high": 4.885, "low": 4.845, "close": 4.876, "volume": 96288.994, "close_time": 1769227199999, "quote_volume": 468124.99485, "trades": 4409, "taker_buy_base": 55707.535, "taker_buy_quote": 270866.793576 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 4.875, "high": 4.897, "low": 4.869, "close": 4.892, "volume": 110920.621, "close_time": 1769241599999, "quote_volume": 541969.291835, "trades": 5275, "taker_buy_base": 52468.843, "taker_buy_quote": 256346.897127 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 4.892, "high": 4.993, "low": 4.886, "close": 4.947, "volume": 506020.847, "close_time": 1769255999999, "quote_volume": 2497525.511462, "trades": 14980, "taker_buy_base": 305352.765, "taker_buy_quote": 1507534.783839 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 4.948, "high": 5.005, "low": 4.932, "close": 4.946, "volume": 391673.172, "close_time": 1769270399999, "quote_volume": 1948194.154088, "trades": 14623, "taker_buy_base": 227093.838, "taker_buy_quote": 1129931.039366 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.945, "high": 4.953, "low": 4.919, "close": 4.938, "volume": 157511.502, "close_time": 1769284799999, "quote_volume": 777418.063302, "trades": 5701, "taker_buy_base": 67139.053, "taker_buy_quote": 331364.628842 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.938, "high": 4.962, "low": 4.932, "close": 4.939, "volume": 95191.745, "close_time": 1769299199999, "quote_volume": 470781.295028, "trades": 4255, "taker_buy_base": 47094.0, "taker_buy_quote": 232910.829458 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.938, "high": 4.948, "low": 4.906, "close": 4.928, "volume": 198560.758, "close_time": 1769313599999, "quote_volume": 978602.125056, "trades": 6013, "taker_buy_base": 96708.988, "taker_buy_quote": 476572.053459 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.927, "high": 4.94, "low": 4.907, "close": 4.913, "volume": 122607.175, "close_time": 1769327999999, "quote_volume": 603553.196363, "trades": 4336, "taker_buy_base": 57876.193, "taker_buy_quote": 284898.991362 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.913, "high": 4.924, "low": 4.878, "close": 4.89, "volume": 247981.555, "close_time": 1769342399999, "quote_volume": 1213118.124265, "trades": 8951, "taker_buy_base": 111011.68, "taker_buy_quote": 543022.205478 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 4.89, "high": 4.912, "low": 4.864, "close": 4.87, "volume": 165462.944, "close_time": 1769356799999, "quote_volume": 808420.351536, "trades": 8507, "taker_buy_base": 67353.827, "taker_buy_quote": 329052.652887 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.87, "high": 4.87, "low": 4.689, "close": 4.71, "volume": 1029014.039, "close_time": 1769371199999, "quote_volume": 4902141.797944, "trades": 45710, "taker_buy_base": 548025.693, "taker_buy_quote": 2609482.337238 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 4.711, "high": 4.765, "low": 4.705, "close": 4.765, "volume": 279522.184, "close_time": 1769385599999, "quote_volume": 1322540.132956, "trades": 11706, "taker_buy_base": 138353.724, "taker_buy_quote": 654558.345731 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.765, "high": 4.825, "low": 4.758, "close": 4.802, "volume": 202603.096, "close_time": 1769399999999, "quote_volume": 971902.623189, "trades": 8811, "taker_buy_base": 100182.34, "taker_buy_quote": 480512.714657 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.803, "high": 4.851, "low": 4.803, "close": 4.834, "volume": 105782.829, "close_time": 1769414399999, "quote_volume": 510998.859482, "trades": 5659, "taker_buy_base": 44739.691, "taker_buy_quote": 216140.771732 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.835, "high": 4.861, "low": 4.808, "close": 4.815, "volume": 158761.833, "close_time": 1769428799999, "quote_volume": 767428.440025, "trades": 6203, "taker_buy_base": 83034.365, "taker_buy_quote": 401421.918151 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.815, "high": 4.867, "low": 4.804, "close": 4.82, "volume": 237299.326, "close_time": 1769443199999, "quote_volume": 1146178.839172, "trades": 13960, "taker_buy_base": 116723.828, "taker_buy_quote": 564027.722299 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.82, "high": 4.844, "low": 4.798, "close": 4.82, "volume": 140549.207, "close_time": 1769457599999, "quote_volume": 677788.16508, "trades": 9049, "taker_buy_base": 71810.639, "taker_buy_quote": 346284.98753 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.82, "high": 4.824, "low": 4.788, "close": 4.807, "volume": 105090.822, "close_time": 1769471999999, "quote_volume": 505319.642531, "trades": 6365, "taker_buy_base": 46493.412, "taker_buy_quote": 223531.593086 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.807, "high": 4.824, "low": 4.792, "close": 4.806, "volume": 101133.01, "close_time": 1769486399999, "quote_volume": 486434.511587, "trades": 4404, "taker_buy_base": 45845.697, "taker_buy_quote": 220484.155182 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 4.805, "high": 4.825, "low": 4.763, "close": 4.767, "volume": 115170.603, "close_time": 1769500799999, "quote_volume": 551341.496302, "trades": 4254, "taker_buy_base": 46976.623, "taker_buy_quote": 224949.48816 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 4.768, "high": 4.781, "low": 4.76, "close": 4.763, "volume": 120070.233, "close_time": 1769515199999, "quote_volume": 572625.611421, "trades": 4521, "taker_buy_base": 58796.087, "taker_buy_quote": 280440.119184 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.762, "high": 4.785, "low": 4.737, "close": 4.785, "volume": 224649.033, "close_time": 1769529599999, "quote_volume": 1067547.871907, "trades": 10214, "taker_buy_base": 106047.527, "taker_buy_quote": 504039.226561 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 4.784, "high": 4.825, "low": 4.747, "close": 4.793, "volume": 272760.123, "close_time": 1769543999999, "quote_volume": 1306770.517446, "trades": 12920, "taker_buy_base": 150824.435, "taker_buy_quote": 723095.329042 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.793, "high": 4.827, "low": 4.79, "close": 4.803, "volume": 203947.44, "close_time": 1769558399999, "quote_volume": 980789.978369, "trades": 7713, "taker_buy_base": 121803.487, "taker_buy_quote": 585847.850206 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.803, "high": 4.807, "low": 4.739, "close": 4.763, "volume": 177945.673, "close_time": 1769572799999, "quote_volume": 848992.818646, "trades": 7423, "taker_buy_base": 75260.047, "taker_buy_quote": 359197.677128 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 4.762, "high": 4.797, "low": 4.747, "close": 4.776, "volume": 103674.056, "close_time": 1769587199999, "quote_volume": 494530.669446, "trades": 5609, "taker_buy_base": 54739.622, "taker_buy_quote": 261124.102395 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 4.776, "high": 4.831, "low": 4.762, "close": 4.823, "volume": 226620.943, "close_time": 1769601599999, "quote_volume": 1089088.325572, "trades": 7280, "taker_buy_base": 134843.524, "taker_buy_quote": 648436.453986 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 4.823, "high": 4.827, "low": 4.749, "close": 4.765, "volume": 477855.554, "close_time": 1769615999999, "quote_volume": 2283468.964002, "trades": 18013, "taker_buy_base": 193427.882, "taker_buy_quote": 924625.983375 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.765, "high": 4.767, "low": 4.715, "close": 4.753, "volume": 236198.153, "close_time": 1769630399999, "quote_volume": 1119900.174854, "trades": 12616, "taker_buy_base": 105297.368, "taker_buy_quote": 499235.900863 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.753, "high": 4.794, "low": 4.719, "close": 4.757, "volume": 191876.811, "close_time": 1769644799999, "quote_volume": 913513.457892, "trades": 8864, "taker_buy_base": 104140.443, "taker_buy_quote": 495876.223978 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.758, "high": 4.764, "low": 4.697, "close": 4.703, "volume": 227335.946, "close_time": 1769659199999, "quote_volume": 1075421.041356, "trades": 10803, "taker_buy_base": 114161.962, "taker_buy_quote": 539940.503102 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.702, "high": 4.721, "low": 4.687, "close": 4.693, "volume": 223987.427, "close_time": 1769673599999, "quote_volume": 1053054.521595, "trades": 5918, "taker_buy_base": 92266.213, "taker_buy_quote": 433827.435355 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.692, "high": 4.705, "low": 4.646, "close": 4.651, "volume": 376688.807, "close_time": 1769687999999, "quote_volume": 1760463.626863, "trades": 10661, "taker_buy_base": 166725.503, "taker_buy_quote": 779075.543081 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.651, "high": 4.657, "low": 4.543, "close": 4.583, "volume": 1001681.772, "close_time": 1769702399999, "quote_volume": 4608281.200989, "trades": 52083, "taker_buy_base": 438979.029, "taker_buy_quote": 2018346.42427 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 4.583, "high": 4.638, "low": 4.507, "close": 4.546, "volume": 652965.064, "close_time": 1769716799999, "quote_volume": 2981448.465902, "trades": 26000, "taker_buy_base": 284337.956, "taker_buy_quote": 1298327.466205 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 4.547, "high": 4.583, "low": 4.542, "close": 4.578, "volume": 198834.388, "close_time": 1769731199999, "quote_volume": 907948.216095, "trades": 7733, "taker_buy_base": 81157.777, "taker_buy_quote": 370610.517997 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.578, "high": 4.6, "low": 4.431, "close": 4.516, "volume": 893920.477, "close_time": 1769745599999, "quote_volume": 4024960.397389, "trades": 40234, "taker_buy_base": 385114.493, "taker_buy_quote": 1735658.357983 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 4.516, "high": 4.551, "low": 4.479, "close": 4.541, "volume": 264676.311, "close_time": 1769759999999, "quote_volume": 1198061.226386, "trades": 11687, "taker_buy_base": 108067.812, "taker_buy_quote": 488953.229152 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 4.541, "high": 4.555, "low": 4.468, "close": 4.543, "volume": 262107.882, "close_time": 1769774399999, "quote_volume": 1182414.339017, "trades": 12517, "taker_buy_base": 139564.706, "taker_buy_quote": 629761.414203 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 4.543, "high": 4.571, "low": 4.501, "close": 4.546, "volume": 320391.059, "close_time": 1769788799999, "quote_volume": 1453161.45248, "trades": 19300, "taker_buy_base": 160022.887, "taker_buy_quote": 726166.086495 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 4.546, "high": 4.588, "low": 4.479, "close": 4.565, "volume": 355919.35, "close_time": 1769803199999, "quote_volume": 1617650.315044, "trades": 21401, "taker_buy_base": 181618.538, "taker_buy_quote": 825892.12487 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 4.565, "high": 4.567, "low": 4.431, "close": 4.463, "volume": 472106.379, "close_time": 1769817599999, "quote_volume": 2121790.776328, "trades": 22264, "taker_buy_base": 208990.457, "taker_buy_quote": 938798.933742 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 4.463, "high": 4.517, "low": 4.46, "close": 4.503, "volume": 169166.058, "close_time": 1769831999999, "quote_volume": 758698.103082, "trades": 9063, "taker_buy_base": 91136.789, "taker_buy_quote": 408657.589233 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 4.504, "high": 4.52, "low": 4.449, "close": 4.486, "volume": 185059.086, "close_time": 1769846399999, "quote_volume": 828693.01862, "trades": 9134, "taker_buy_base": 79226.358, "taker_buy_quote": 354680.612046 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 4.487, "high": 4.487, "low": 4.414, "close": 4.431, "volume": 605322.307, "close_time": 1769860799999, "quote_volume": 2685156.207357, "trades": 20914, "taker_buy_base": 272838.987, "taker_buy_quote": 1210312.565865 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 4.431, "high": 4.433, "low": 4.287, "close": 4.363, "volume": 1454328.652, "close_time": 1769875199999, "quote_volume": 6328059.335469, "trades": 52255, "taker_buy_base": 613636.584, "taker_buy_quote": 2669670.695008 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 4.363, "high": 4.391, "low": 4.12, "close": 4.199, "volume": 5824329.365, "close_time": 1769889599999, "quote_volume": 24938079.893199, "trades": 201209, "taker_buy_base": 3681499.977, "taker_buy_quote": 15794688.366328 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 4.199, "high": 4.262, "low": 4.16, "close": 4.252, "volume": 1153123.242, "close_time": 1769903999999, "quote_volume": 4841171.241105, "trades": 36467, "taker_buy_base": 669333.287, "taker_buy_quote": 2809437.085826 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 4.251, "high": 4.271, "low": 4.228, "close": 4.253, "volume": 306936.538, "close_time": 1769918399999, "quote_volume": 1304320.703121, "trades": 13282, "taker_buy_base": 174341.584, "taker_buy_quote": 740773.565837 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 4.253, "high": 4.262, "low": 4.195, "close": 4.236, "volume": 348268.909, "close_time": 1769932799999, "quote_volume": 1474214.331964, "trades": 16119, "taker_buy_base": 162665.084, "taker_buy_quote": 688646.715306 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 4.236, "high": 4.259, "low": 4.178, "close": 4.219, "volume": 250794.834, "close_time": 1769947199999, "quote_volume": 1059638.007762, "trades": 14335, "taker_buy_base": 120974.385, "taker_buy_quote": 511361.663787 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 4.22, "high": 4.227, "low": 4.103, "close": 4.139, "volume": 714612.664, "close_time": 1769961599999, "quote_volume": 2967663.704822, "trades": 28083, "taker_buy_base": 342524.506, "taker_buy_quote": 1421756.45585 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 4.138, "high": 4.183, "low": 4.096, "close": 4.137, "volume": 605576.515, "close_time": 1769975999999, "quote_volume": 2504496.356194, "trades": 33506, "taker_buy_base": 329231.227, "taker_buy_quote": 1361682.691782 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 4.137, "high": 4.184, "low": 4.079, "close": 4.139, "volume": 675903.114, "close_time": 1769990399999, "quote_volume": 2796826.434782, "trades": 32397, "taker_buy_base": 331272.645, "taker_buy_quote": 1371593.97921 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 4.14, "high": 4.195, "low": 4.05, "close": 4.144, "volume": 888115.187, "close_time": 1770004799999, "quote_volume": 3671739.110889, "trades": 45360, "taker_buy_base": 464858.008, "taker_buy_quote": 1924357.965562 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 4.144, "high": 4.169, "low": 4.033, "close": 4.139, "volume": 1002264.282, "close_time": 1770019199999, "quote_volume": 4113125.543666, "trades": 47253, "taker_buy_base": 423903.033, "taker_buy_quote": 1740217.568667 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 4.139, "high": 4.187, "low": 4.131, "close": 4.167, "volume": 530459.791, "close_time": 1770033599999, "quote_volume": 2206220.735761, "trades": 17192, "taker_buy_base": 279766.688, "taker_buy_quote": 1163644.267819 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 4.168, "high": 4.259, "low": 4.168, "close": 4.246, "volume": 984704.831, "close_time": 1770047999999, "quote_volume": 4157335.356303, "trades": 30491, "taker_buy_base": 496453.549, "taker_buy_quote": 2095105.323113 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 4.246, "high": 4.256, "low": 4.226, "close": 4.239, "volume": 273631.297, "close_time": 1770062399999, "quote_volume": 1161035.847227, "trades": 11176, "taker_buy_base": 130318.925, "taker_buy_quote": 553001.975073 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 4.238, "high": 4.278, "low": 4.226, "close": 4.27, "volume": 235467.518, "close_time": 1770076799999, "quote_volume": 1002730.957818, "trades": 8370, "taker_buy_base": 99548.469, "taker_buy_quote": 423724.439363 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 4.27, "high": 4.281, "low": 4.201, "close": 4.246, "volume": 288928.919, "close_time": 1770091199999, "quote_volume": 1226102.531293, "trades": 12944, "taker_buy_base": 145913.244, "taker_buy_quote": 619287.627198 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 4.245, "high": 4.275, "low": 4.225, "close": 4.272, "volume": 523309.837, "close_time": 1770105599999, "quote_volume": 2227783.384281, "trades": 12385, "taker_buy_base": 312918.411, "taker_buy_quote": 1331921.280592 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 4.272, "high": 4.279, "low": 4.221, "close": 4.224, "volume": 281609.118, "close_time": 1770119999999, "quote_volume": 1195630.855936, "trades": 12320, "taker_buy_base": 156848.544, "taker_buy_quote": 666286.044608 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 4.225, "high": 4.265, "low": 4.166, "close": 4.237, "volume": 455713.78, "close_time": 1770134399999, "quote_volume": 1919989.87136, "trades": 20870, "taker_buy_base": 233431.933, "taker_buy_quote": 983473.307397 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 4.236, "high": 4.236, "low": 4.087, "close": 4.208, "volume": 1018929.813, "close_time": 1770148799999, "quote_volume": 4227194.479851, "trades": 42265, "taker_buy_base": 563271.954, "taker_buy_quote": 2334306.451077 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 4.207, "high": 4.296, "low": 4.174, "close": 4.216, "volume": 773949.116, "close_time": 1770163199999, "quote_volume": 3282564.575523, "trades": 29855, "taker_buy_base": 439338.562, "taker_buy_quote": 1865583.055439 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 4.215, "high": 4.271, "low": 4.207, "close": 4.266, "volume": 223367.958, "close_time": 1770177599999, "quote_volume": 947413.704192, "trades": 8596, "taker_buy_base": 128736.946, "taker_buy_quote": 545993.674546 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 4.266, "high": 4.272, "low": 4.221, "close": 4.233, "volume": 216115.554, "close_time": 1770191999999, "quote_volume": 917538.895174, "trades": 8085, "taker_buy_base": 114444.617, "taker_buy_quote": 485759.372042 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 4.234, "high": 4.238, "low": 4.194, "close": 4.22, "volume": 266305.541, "close_time": 1770206399999, "quote_volume": 1123725.611752, "trades": 9938, "taker_buy_base": 129039.361, "taker_buy_quote": 544617.791706 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 4.22, "high": 4.224, "low": 4.113, "close": 4.141, "volume": 588684.992, "close_time": 1770220799999, "quote_volume": 2450189.938074, "trades": 31297, "taker_buy_base": 277185.359, "taker_buy_quote": 1153842.352935 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 4.142, "high": 4.186, "low": 4.091, "close": 4.183, "volume": 1058703.057, "close_time": 1770235199999, "quote_volume": 4375527.176746, "trades": 46634, "taker_buy_base": 526910.304, "taker_buy_quote": 2178424.734072 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 4.184, "high": 4.186, "low": 4.101, "close": 4.143, "volume": 1124291.18, "close_time": 1770249599999, "quote_volume": 4659029.595029, "trades": 52888, "taker_buy_base": 300923.076, "taker_buy_quote": 1247617.109309 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 4.143, "high": 4.172, "low": 4.109, "close": 4.113, "volume": 424088.659, "close_time": 1770263999999, "quote_volume": 1756433.644804, "trades": 22416, "taker_buy_base": 205734.377, "taker_buy_quote": 852441.971039 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 4.114, "high": 4.141, "low": 4.083, "close": 4.087, "volume": 450839.461, "close_time": 1770278399999, "quote_volume": 1851341.1906, "trades": 20896, "taker_buy_base": 237543.701, "taker_buy_quote": 975400.048843 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 4.088, "high": 4.132, "low": 3.995, "close": 4.027, "volume": 938759.548, "close_time": 1770292799999, "quote_volume": 3813644.592131, "trades": 29559, "taker_buy_base": 506986.81, "taker_buy_quote": 2057698.317869 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 4.028, "high": 4.06, "low": 3.45, "close": 3.73, "volume": 10384445.164, "close_time": 1770307199999, "quote_volume": 38508734.689068, "trades": 155933, "taker_buy_base": 6703330.8, "taker_buy_quote": 24753315.398293 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.731, "high": 3.767, "low": 3.55, "close": 3.555, "volume": 3737799.466, "close_time": 1770321599999, "quote_volume": 13631255.162983, "trades": 120734, "taker_buy_base": 1314327.264, "taker_buy_quote": 4796491.832559 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 3.555, "high": 3.579, "low": 3.423, "close": 3.43, "volume": 2386697.261, "close_time": 1770335999999, "quote_volume": 8353107.443637, "trades": 110084, "taker_buy_base": 1192447.96, "taker_buy_quote": 4174183.695086 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 3.43, "high": 3.473, "low": 3.02, "close": 3.363, "volume": 3486600.055, "close_time": 1770350399999, "quote_volume": 11542542.49341, "trades": 141685, "taker_buy_base": 1637956.118, "taker_buy_quote": 5427739.886894 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 3.363, "high": 3.455, "low": 3.248, "close": 3.264, "volume": 1554222.079, "close_time": 1770364799999, "quote_volume": 5182923.762526, "trades": 59388, "taker_buy_base": 842636.173, "taker_buy_quote": 2811394.10844 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 3.265, "high": 3.39, "low": 3.203, "close": 3.365, "volume": 1465972.604, "close_time": 1770379199999, "quote_volume": 4832130.031719, "trades": 54809, "taker_buy_base": 772935.434, "taker_buy_quote": 2547146.130332 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.364, "high": 3.514, "low": 3.303, "close": 3.463, "volume": 1494946.57, "close_time": 1770393599999, "quote_volume": 5127693.210825, "trades": 67625, "taker_buy_base": 862824.11, "taker_buy_quote": 2962100.132656 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.464, "high": 3.578, "low": 3.454, "close": 3.542, "volume": 1160718.65, "close_time": 1770407999999, "quote_volume": 4096855.912169, "trades": 49954, "taker_buy_base": 701128.794, "taker_buy_quote": 2474983.624184 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.542, "high": 3.552, "low": 3.467, "close": 3.508, "volume": 680204.304, "close_time": 1770422399999, "quote_volume": 2387328.333152, "trades": 26084, "taker_buy_base": 357784.991, "taker_buy_quote": 1255838.319379 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.508, "high": 3.508, "low": 3.368, "close": 3.397, "volume": 491335.606, "close_time": 1770436799999, "quote_volume": 1674878.210696, "trades": 26882, "taker_buy_base": 240167.822, "taker_buy_quote": 817915.039408 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.396, "high": 3.405, "low": 3.261, "close": 3.312, "volume": 938028.264, "close_time": 1770451199999, "quote_volume": 3144718.663343, "trades": 42201, "taker_buy_base": 463430.415, "taker_buy_quote": 1555470.704775 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.312, "high": 3.35, "low": 3.295, "close": 3.301, "volume": 254618.415, "close_time": 1770465599999, "quote_volume": 847124.597177, "trades": 17695, "taker_buy_base": 120071.725, "taker_buy_quote": 399470.245266 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.3, "high": 3.418, "low": 3.296, "close": 3.39, "volume": 455730.828, "close_time": 1770479999999, "quote_volume": 1540873.190837, "trades": 27605, "taker_buy_base": 226175.122, "taker_buy_quote": 764535.304154 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.39, "high": 3.488, "low": 3.378, "close": 3.434, "volume": 2476395.703, "close_time": 1770494399999, "quote_volume": 8475583.319632, "trades": 75468, "taker_buy_base": 1240684.158, "taker_buy_quote": 4247585.386665 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.434, "high": 3.479, "low": 3.42, "close": 3.429, "volume": 265345.807, "close_time": 1770508799999, "quote_volume": 915887.759565, "trades": 13960, "taker_buy_base": 134084.648, "taker_buy_quote": 462897.92571 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.429, "high": 3.43, "low": 3.372, "close": 3.382, "volume": 159020.936, "close_time": 1770523199999, "quote_volume": 540723.892914, "trades": 11283, "taker_buy_base": 66080.18, "taker_buy_quote": 224752.48072 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.381, "high": 3.423, "low": 3.37, "close": 3.388, "volume": 178419.489, "close_time": 1770537599999, "quote_volume": 605677.936964, "trades": 10685, "taker_buy_base": 80223.886, "taker_buy_quote": 272364.640329 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.389, "high": 3.435, "low": 3.353, "close": 3.408, "volume": 377528.773, "close_time": 1770551999999, "quote_volume": 1283716.657629, "trades": 20610, "taker_buy_base": 154612.669, "taker_buy_quote": 525878.310673 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.408, "high": 3.418, "low": 3.36, "close": 3.372, "volume": 230896.078, "close_time": 1770566399999, "quote_volume": 783744.281329, "trades": 14315, "taker_buy_base": 99977.689, "taker_buy_quote": 339535.377849 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.372, "high": 3.379, "low": 3.27, "close": 3.329, "volume": 394628.384, "close_time": 1770580799999, "quote_volume": 1306876.880904, "trades": 18970, "taker_buy_base": 169180.132, "taker_buy_quote": 560839.46792 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.33, "high": 3.437, "low": 3.309, "close": 3.358, "volume": 462862.891, "close_time": 1770595199999, "quote_volume": 1553569.28933, "trades": 21777, "taker_buy_base": 269850.548, "taker_buy_quote": 905456.474639 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.358, "high": 3.437, "low": 3.315, "close": 3.431, "volume": 294918.233, "close_time": 1770609599999, "quote_volume": 997352.916714, "trades": 19236, "taker_buy_base": 158462.546, "taker_buy_quote": 536315.100032 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.431, "high": 3.459, "low": 3.374, "close": 3.383, "volume": 346184.479, "close_time": 1770623999999, "quote_volume": 1182380.777609, "trades": 17783, "taker_buy_base": 151802.51, "taker_buy_quote": 518916.130911 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.382, "high": 3.389, "low": 3.251, "close": 3.286, "volume": 390212.387, "close_time": 1770638399999, "quote_volume": 1290656.653031, "trades": 21059, "taker_buy_base": 164603.162, "taker_buy_quote": 544309.236056 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.286, "high": 3.36, "low": 3.272, "close": 3.354, "volume": 263723.661, "close_time": 1770652799999, "quote_volume": 873142.267539, "trades": 16450, "taker_buy_base": 130933.604, "taker_buy_quote": 433864.842296 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.355, "high": 3.415, "low": 3.332, "close": 3.412, "volume": 277593.162, "close_time": 1770667199999, "quote_volume": 938239.52195, "trades": 17767, "taker_buy_base": 123422.381, "taker_buy_quote": 417464.861655 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.411, "high": 3.426, "low": 3.348, "close": 3.363, "volume": 176941.291, "close_time": 1770681599999, "quote_volume": 599409.080768, "trades": 10312, "taker_buy_base": 86702.284, "taker_buy_quote": 293803.463309 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.363, "high": 3.38, "low": 3.289, "close": 3.314, "volume": 171254.117, "close_time": 1770695999999, "quote_volume": 569836.371641, "trades": 9323, "taker_buy_base": 65152.48, "taker_buy_quote": 217020.293126 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.313, "high": 3.339, "low": 3.287, "close": 3.293, "volume": 265091.605, "close_time": 1770710399999, "quote_volume": 878085.208624, "trades": 12316, "taker_buy_base": 124753.867, "taker_buy_quote": 413456.274247 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 3.293, "high": 3.3, "low": 3.258, "close": 3.28, "volume": 202885.996, "close_time": 1770724799999, "quote_volume": 666389.172706, "trades": 9365, "taker_buy_base": 82774.759, "taker_buy_quote": 271837.747417 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 3.28, "high": 3.321, "low": 3.257, "close": 3.308, "volume": 268747.235, "close_time": 1770739199999, "quote_volume": 883501.493009, "trades": 16744, "taker_buy_base": 129566.655, "taker_buy_quote": 425855.632561 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 3.308, "high": 3.316, "low": 3.217, "close": 3.257, "volume": 248669.899, "close_time": 1770753599999, "quote_volume": 811043.11141, "trades": 13933, "taker_buy_base": 134169.08, "taker_buy_quote": 437105.80845 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 3.256, "high": 3.278, "low": 3.224, "close": 3.238, "volume": 163538.366, "close_time": 1770767999999, "quote_volume": 532447.764586, "trades": 8483, "taker_buy_base": 87762.859, "taker_buy_quote": 285783.916592 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.238, "high": 3.28, "low": 3.227, "close": 3.242, "volume": 152328.839, "close_time": 1770782399999, "quote_volume": 495284.222809, "trades": 7302, "taker_buy_base": 66933.086, "taker_buy_quote": 217580.015187 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 3.242, "high": 3.246, "low": 3.118, "close": 3.133, "volume": 457148.437, "close_time": 1770796799999, "quote_volume": 1446804.229628, "trades": 19168, "taker_buy_base": 221753.615, "taker_buy_quote": 701172.201015 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 3.133, "high": 3.15, "low": 3.116, "close": 3.131, "volume": 228708.05, "close_time": 1770811199999, "quote_volume": 716045.329728, "trades": 10097, "taker_buy_base": 117796.908, "taker_buy_quote": 368801.057833 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 3.131, "high": 3.25, "low": 3.083, "close": 3.136, "volume": 579320.184, "close_time": 1770825599999, "quote_volume": 1827795.264647, "trades": 33712, "taker_buy_base": 293672.995, "taker_buy_quote": 926975.033227 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 3.136, "high": 3.217, "low": 3.127, "close": 3.195, "volume": 446881.426, "close_time": 1770839999999, "quote_volume": 1419847.132431, "trades": 24093, "taker_buy_base": 208673.251, "taker_buy_quote": 662538.702144 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 3.195, "high": 3.265, "low": 3.184, "close": 3.22, "volume": 333883.017, "close_time": 1770854399999, "quote_volume": 1078401.002263, "trades": 17511, "taker_buy_base": 157934.063, "taker_buy_quote": 510271.68313 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.22, "high": 3.288, "low": 3.22, "close": 3.267, "volume": 234873.718, "close_time": 1770868799999, "quote_volume": 763809.645896, "trades": 13100, "taker_buy_base": 89114.766, "taker_buy_quote": 289619.333005 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 3.268, "high": 3.326, "low": 3.228, "close": 3.323, "volume": 241484.656, "close_time": 1770883199999, "quote_volume": 792438.276552, "trades": 11875, "taker_buy_base": 123920.739, "taker_buy_quote": 406953.46583 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.324, "high": 3.351, "low": 3.287, "close": 3.324, "volume": 358311.612, "close_time": 1770897599999, "quote_volume": 1189557.721165, "trades": 15987, "taker_buy_base": 164561.034, "taker_buy_quote": 546852.08417 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.324, "high": 3.331, "low": 3.242, "close": 3.246, "volume": 391958.924, "close_time": 1770911999999, "quote_volume": 1288908.087706, "trades": 23706, "taker_buy_base": 222929.714, "taker_buy_quote": 733448.836043 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 3.247, "high": 3.273, "low": 3.195, "close": 3.232, "volume": 317075.19, "close_time": 1770926399999, "quote_volume": 1021257.535722, "trades": 21882, "taker_buy_base": 119458.804, "taker_buy_quote": 384936.180337 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 3.233, "high": 3.303, "low": 3.2, "close": 3.288, "volume": 155070.416, "close_time": 1770940799999, "quote_volume": 504970.714648, "trades": 8635, "taker_buy_base": 74217.933, "taker_buy_quote": 241661.125308 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.287, "high": 3.301, "low": 3.244, "close": 3.272, "volume": 159204.541, "close_time": 1770955199999, "quote_volume": 521976.071118, "trades": 8226, "taker_buy_base": 65486.477, "taker_buy_quote": 214770.369011 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 3.272, "high": 3.283, "low": 3.242, "close": 3.268, "volume": 144709.078, "close_time": 1770969599999, "quote_volume": 472342.643111, "trades": 7639, "taker_buy_base": 69179.123, "taker_buy_quote": 225680.769246 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 3.268, "high": 3.328, "low": 3.266, "close": 3.303, "volume": 225423.372, "close_time": 1770983999999, "quote_volume": 744838.552225, "trades": 8984, "taker_buy_base": 121232.603, "taker_buy_quote": 400572.194379 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 3.302, "high": 3.388, "low": 3.289, "close": 3.353, "volume": 529474.616, "close_time": 1770998399999, "quote_volume": 1764858.838155, "trades": 22836, "taker_buy_base": 292350.36, "taker_buy_quote": 974734.588798 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.354, "high": 3.426, "low": 3.347, "close": 3.409, "volume": 255531.265, "close_time": 1771012799999, "quote_volume": 867081.106845, "trades": 14703, "taker_buy_base": 122292.154, "taker_buy_quote": 415027.87025 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.409, "high": 3.428, "low": 3.401, "close": 3.418, "volume": 119516.25, "close_time": 1771027199999, "quote_volume": 408222.023456, "trades": 6801, "taker_buy_base": 63400.201, "taker_buy_quote": 216556.085516 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.419, "high": 3.486, "low": 3.41, "close": 3.465, "volume": 237641.878, "close_time": 1771041599999, "quote_volume": 819393.995948, "trades": 10686, "taker_buy_base": 146190.593, "taker_buy_quote": 503935.072583 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.465, "high": 3.466, "low": 3.407, "close": 3.419, "volume": 139250.311, "close_time": 1771055999999, "quote_volume": 477688.89518, "trades": 8314, "taker_buy_base": 69237.853, "taker_buy_quote": 237586.929488 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.419, "high": 3.483, "low": 3.419, "close": 3.483, "volume": 207621.115, "close_time": 1771070399999, "quote_volume": 715841.944108, "trades": 11144, "taker_buy_base": 109871.39, "taker_buy_quote": 378861.850326 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.483, "high": 3.528, "low": 3.442, "close": 3.525, "volume": 291000.141, "close_time": 1771084799999, "quote_volume": 1013621.208928, "trades": 15143, "taker_buy_base": 157482.582, "taker_buy_quote": 548801.364435 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 3.526, "high": 3.63, "low": 3.51, "close": 3.621, "volume": 613089.236, "close_time": 1771099199999, "quote_volume": 2189789.585836, "trades": 24414, "taker_buy_base": 361772.084, "taker_buy_quote": 1293847.645831 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 3.621, "high": 3.642, "low": 3.572, "close": 3.587, "volume": 398671.374, "close_time": 1771113599999, "quote_volume": 1438898.98229, "trades": 21010, "taker_buy_base": 264485.058, "taker_buy_quote": 954660.523494 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.586, "high": 3.592, "low": 3.522, "close": 3.568, "volume": 330857.316, "close_time": 1771127999999, "quote_volume": 1177381.571048, "trades": 21024, "taker_buy_base": 167481.329, "taker_buy_quote": 595869.467467 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 3.567, "high": 3.609, "low": 3.564, "close": 3.584, "volume": 222821.016, "close_time": 1771142399999, "quote_volume": 799156.24001, "trades": 14777, "taker_buy_base": 101678.59, "taker_buy_quote": 364684.154551 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 3.585, "high": 3.588, "low": 3.48, "close": 3.495, "volume": 280016.221, "close_time": 1771156799999, "quote_volume": 986468.974408, "trades": 16372, "taker_buy_base": 117391.797, "taker_buy_quote": 413542.511918 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 3.495, "high": 3.498, "low": 3.393, "close": 3.439, "volume": 338712.458, "close_time": 1771171199999, "quote_volume": 1163387.928549, "trades": 18711, "taker_buy_base": 165249.139, "taker_buy_quote": 567313.898552 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 3.439, "high": 3.446, "low": 3.357, "close": 3.377, "volume": 307777.747, "close_time": 1771185599999, "quote_volume": 1044423.842879, "trades": 19701, "taker_buy_base": 143657.177, "taker_buy_quote": 487256.558241 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 3.376, "high": 3.448, "low": 3.368, "close": 3.422, "volume": 176055.965, "close_time": 1771199999999, "quote_volume": 600442.576583, "trades": 8479, "taker_buy_base": 91232.023, "taker_buy_quote": 311176.977848 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.421, "high": 3.607, "low": 3.415, "close": 3.504, "volume": 2451008.379, "close_time": 1771214399999, "quote_volume": 8622537.693655, "trades": 92493, "taker_buy_base": 1321863.488, "taker_buy_quote": 4650590.783703 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 3.504, "high": 3.541, "low": 3.466, "close": 3.518, "volume": 330816.063, "close_time": 1771228799999, "quote_volume": 1157546.077171, "trades": 18359, "taker_buy_base": 155927.402, "taker_buy_quote": 545517.246645 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 3.518, "high": 3.591, "low": 3.385, "close": 3.415, "volume": 695529.4, "close_time": 1771243199999, "quote_volume": 2433908.861967, "trades": 28379, "taker_buy_base": 350962.857, "taker_buy_quote": 1230336.045135 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 3.415, "high": 3.493, "low": 3.39, "close": 3.393, "volume": 475390.82, "close_time": 1771257599999, "quote_volume": 1638650.724209, "trades": 27547, "taker_buy_base": 231846.867, "taker_buy_quote": 799453.100662 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 3.393, "high": 3.435, "low": 3.387, "close": 3.39, "volume": 321071.058, "close_time": 1771271999999, "quote_volume": 1094267.489156, "trades": 16434, "taker_buy_base": 139742.79, "taker_buy_quote": 476366.243209 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 3.391, "high": 3.408, "low": 3.37, "close": 3.382, "volume": 701636.879, "close_time": 1771286399999, "quote_volume": 2376694.467917, "trades": 44081, "taker_buy_base": 223965.283, "taker_buy_quote": 758712.182875 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.383, "high": 3.383, "low": 3.316, "close": 3.345, "volume": 355422.208, "close_time": 1771300799999, "quote_volume": 1189883.794124, "trades": 18114, "taker_buy_base": 126393.753, "taker_buy_quote": 423456.769478 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 3.344, "high": 3.401, "low": 3.335, "close": 3.386, "volume": 323890.37, "close_time": 1771315199999, "quote_volume": 1091875.409123, "trades": 11975, "taker_buy_base": 167874.484, "taker_buy_quote": 566055.540555 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 3.387, "high": 3.401, "low": 3.35, "close": 3.394, "volume": 188972.511, "close_time": 1771329599999, "quote_volume": 638469.961134, "trades": 9802, "taker_buy_base": 79315.166, "taker_buy_quote": 267797.465965 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 3.394, "high": 3.458, "low": 3.355, "close": 3.417, "volume": 424659.732, "close_time": 1771343999999, "quote_volume": 1445087.787358, "trades": 25838, "taker_buy_base": 219014.689, "taker_buy_quote": 745574.232569 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 3.418, "high": 3.472, "low": 3.399, "close": 3.421, "volume": 383113.592, "close_time": 1771358399999, "quote_volume": 1316516.688051, "trades": 23573, "taker_buy_base": 196727.815, "taker_buy_quote": 676128.752409 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 3.421, "high": 3.458, "low": 3.406, "close": 3.454, "volume": 142219.892, "close_time": 1771372799999, "quote_volume": 488367.460959, "trades": 11332, "taker_buy_base": 75114.826, "taker_buy_quote": 257913.411836 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.455, "high": 3.592, "low": 3.435, "close": 3.579, "volume": 1561024.564, "close_time": 1771387199999, "quote_volume": 5463442.824392, "trades": 39825, "taker_buy_base": 739842.202, "taker_buy_quote": 2588836.496934 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 3.579, "high": 3.585, "low": 3.482, "close": 3.491, "volume": 1000076.424, "close_time": 1771401599999, "quote_volume": 3532779.180929, "trades": 34606, "taker_buy_base": 416187.098, "taker_buy_quote": 1469732.435966 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 3.491, "high": 3.521, "low": 3.442, "close": 3.502, "volume": 321820.055, "close_time": 1771415999999, "quote_volume": 1118419.519624, "trades": 16655, "taker_buy_base": 154507.811, "taker_buy_quote": 536935.279884 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 3.501, "high": 3.595, "low": 3.473, "close": 3.504, "volume": 1343099.228, "close_time": 1771430399999, "quote_volume": 4749998.668752, "trades": 64359, "taker_buy_base": 704990.488, "taker_buy_quote": 2494808.113467 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 3.505, "high": 3.511, "low": 3.385, "close": 3.397, "volume": 606966.946, "close_time": 1771444799999, "quote_volume": 2084624.560914, "trades": 29547, "taker_buy_base": 266261.424, "taker_buy_quote": 914407.378972 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 3.397, "high": 3.41, "low": 3.357, "close": 3.381, "volume": 264727.17, "close_time": 1771459199999, "quote_volume": 894466.335322, "trades": 15833, "taker_buy_base": 111311.762, "taker_buy_quote": 376080.863981 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 3.382, "high": 3.456, "low": 3.365, "close": 3.451, "volume": 224181.733, "close_time": 1771473599999, "quote_volume": 763472.130897, "trades": 12418, "taker_buy_base": 101824.843, "taker_buy_quote": 346904.280637 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 3.45, "high": 3.488, "low": 3.401, "close": 3.447, "volume": 297614.42, "close_time": 1771487999999, "quote_volume": 1025994.018011, "trades": 16972, "taker_buy_base": 162454.625, "taker_buy_quote": 559980.811521 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 3.447, "high": 3.447, "low": 3.377, "close": 3.408, "volume": 321653.938, "close_time": 1771502399999, "quote_volume": 1096847.536817, "trades": 16388, "taker_buy_base": 150716.738, "taker_buy_quote": 513772.570962 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 3.408, "high": 3.428, "low": 3.363, "close": 3.399, "volume": 473085.278, "close_time": 1771516799999, "quote_volume": 1606333.195035, "trades": 25075, "taker_buy_base": 185873.158, "taker_buy_quote": 631638.406362 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 3.399, "high": 3.464, "low": 3.386, "close": 3.412, "volume": 311855.393, "close_time": 1771531199999, "quote_volume": 1064657.690154, "trades": 22154, "taker_buy_base": 133242.035, "taker_buy_quote": 454622.768802 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 3.412, "high": 3.426, "low": 3.389, "close": 3.42, "volume": 106718.143, "close_time": 1771545599999, "quote_volume": 363979.357219, "trades": 9023, "taker_buy_base": 41669.126, "taker_buy_quote": 142111.804739 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.42, "high": 3.548, "low": 3.418, "close": 3.526, "volume": 346668.493, "close_time": 1771559999999, "quote_volume": 1206948.032601, "trades": 18100, "taker_buy_base": 161514.219, "taker_buy_quote": 563075.312707 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 3.526, "high": 3.553, "low": 3.49, "close": 3.525, "volume": 458304.314, "close_time": 1771574399999, "quote_volume": 1614007.104295, "trades": 25920, "taker_buy_base": 232405.983, "taker_buy_quote": 818364.975851 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 3.525, "high": 3.805, "low": 3.515, "close": 3.712, "volume": 3220033.034, "close_time": 1771588799999, "quote_volume": 11896489.347571, "trades": 134379, "taker_buy_base": 1832220.312, "taker_buy_quote": 6770072.654022 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 3.712, "high": 3.712, "low": 3.459, "close": 3.567, "volume": 1681069.042, "close_time": 1771603199999, "quote_volume": 5967780.540161, "trades": 81072, "taker_buy_base": 752364.122, "taker_buy_quote": 2670417.320154 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 3.568, "high": 3.586, "low": 3.481, "close": 3.567, "volume": 702938.227, "close_time": 1771617599999, "quote_volume": 2491222.712338, "trades": 42010, "taker_buy_base": 317244.815, "taker_buy_quote": 1124182.479885 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 3.566, "high": 3.592, "low": 3.539, "close": 3.572, "volume": 376547.795, "close_time": 1771631999999, "quote_volume": 1340954.895906, "trades": 18334, "taker_buy_base": 178730.774, "taker_buy_quote": 636680.156296 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.571, "high": 3.572, "low": 3.507, "close": 3.536, "volume": 355173.729, "close_time": 1771646399999, "quote_volume": 1255137.499221, "trades": 18326, "taker_buy_base": 170513.023, "taker_buy_quote": 602531.314169 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 3.537, "high": 3.537, "low": 3.504, "close": 3.519, "volume": 245631.921, "close_time": 1771660799999, "quote_volume": 863899.404617, "trades": 13395, "taker_buy_base": 119055.413, "taker_buy_quote": 418643.579409 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 3.52, "high": 3.542, "low": 3.51, "close": 3.523, "volume": 317031.767, "close_time": 1771675199999, "quote_volume": 1117823.727029, "trades": 15132, "taker_buy_base": 157851.71, "taker_buy_quote": 556716.397026 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 3.523, "high": 3.545, "low": 3.505, "close": 3.523, "volume": 196259.049, "close_time": 1771689599999, "quote_volume": 691495.1567, "trades": 13340, "taker_buy_base": 105417.613, "taker_buy_quote": 371447.296805 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 3.522, "high": 3.522, "low": 3.477, "close": 3.497, "volume": 311009.826, "close_time": 1771703999999, "quote_volume": 1086351.141118, "trades": 17503, "taker_buy_base": 149462.84, "taker_buy_quote": 521990.012019 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 3.497, "high": 3.499, "low": 3.459, "close": 3.469, "volume": 180068.573, "close_time": 1771718399999, "quote_volume": 626146.707532, "trades": 11153, "taker_buy_base": 95403.715, "taker_buy_quote": 331626.171777 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.468, "high": 3.468, "low": 3.389, "close": 3.401, "volume": 340585.639, "close_time": 1771732799999, "quote_volume": 1166910.969897, "trades": 18778, "taker_buy_base": 158362.631, "taker_buy_quote": 542583.294221 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 3.401, "high": 3.469, "low": 3.38, "close": 3.429, "volume": 537352.792, "close_time": 1771747199999, "quote_volume": 1839899.503303, "trades": 23905, "taker_buy_base": 259181.887, "taker_buy_quote": 887444.895394 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 3.43, "high": 3.435, "low": 3.411, "close": 3.425, "volume": 173816.023, "close_time": 1771761599999, "quote_volume": 595007.006061, "trades": 9510, "taker_buy_base": 66735.702, "taker_buy_quote": 228498.215301 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 3.426, "high": 3.429, "low": 3.352, "close": 3.397, "volume": 377374.514, "close_time": 1771775999999, "quote_volume": 1277139.046271, "trades": 20148, "taker_buy_base": 172687.682, "taker_buy_quote": 584147.063694 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 3.398, "high": 3.4, "low": 3.373, "close": 3.376, "volume": 177472.582, "close_time": 1771790399999, "quote_volume": 601106.862418, "trades": 9998, "taker_buy_base": 78760.355, "taker_buy_quote": 266775.047777 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 3.376, "high": 3.397, "low": 3.359, "close": 3.394, "volume": 147758.115, "close_time": 1771804799999, "quote_volume": 498856.351747, "trades": 9875, "taker_buy_base": 75261.183, "taker_buy_quote": 254076.041939 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.393, "high": 3.395, "low": 3.19, "close": 3.225, "volume": 2178181.863, "close_time": 1771819199999, "quote_volume": 7060099.075472, "trades": 80862, "taker_buy_base": 1261134.011, "taker_buy_quote": 4084746.050642 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 3.226, "high": 3.3, "low": 3.207, "close": 3.282, "volume": 415830.078, "close_time": 1771833599999, "quote_volume": 1353102.08156, "trades": 19753, "taker_buy_base": 200795.181, "taker_buy_quote": 652114.390712 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 3.282, "high": 3.365, "low": 3.253, "close": 3.344, "volume": 455436.169, "close_time": 1771847999999, "quote_volume": 1513126.452219, "trades": 22289, "taker_buy_base": 217795.143, "taker_buy_quote": 723197.744005 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 3.344, "high": 3.432, "low": 3.343, "close": 3.377, "volume": 583451.677, "close_time": 1771862399999, "quote_volume": 1979276.249795, "trades": 34007, "taker_buy_base": 264925.179, "taker_buy_quote": 898986.015637 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 3.376, "high": 3.385, "low": 3.296, "close": 3.314, "volume": 700062.597, "close_time": 1771876799999, "quote_volume": 2336597.364974, "trades": 37580, "taker_buy_base": 328769.668, "taker_buy_quote": 1097546.799049 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 3.313, "high": 3.345, "low": 3.284, "close": 3.308, "volume": 459612.249, "close_time": 1771891199999, "quote_volume": 1522361.107893, "trades": 21995, "taker_buy_base": 204156.711, "taker_buy_quote": 676027.296736 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.308, "high": 3.337, "low": 3.265, "close": 3.299, "volume": 573541.405, "close_time": 1771905599999, "quote_volume": 1896578.013089, "trades": 32697, "taker_buy_base": 242907.286, "taker_buy_quote": 803510.039584 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 3.3, "high": 3.307, "low": 3.231, "close": 3.257, "volume": 688848.188, "close_time": 1771919999999, "quote_volume": 2248680.399343, "trades": 28762, "taker_buy_base": 304158.402, "taker_buy_quote": 992360.292996 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.257, "high": 3.282, "low": 3.238, "close": 3.271, "volume": 606345.225, "close_time": 1771934399999, "quote_volume": 1976302.525477, "trades": 23646, "taker_buy_base": 248668.475, "taker_buy_quote": 810553.992162 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.271, "high": 3.411, "low": 3.244, "close": 3.37, "volume": 685856.944, "close_time": 1771948799999, "quote_volume": 2275396.627948, "trades": 37399, "taker_buy_base": 333369.99, "taker_buy_quote": 1106352.246108 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.37, "high": 3.456, "low": 3.346, "close": 3.453, "volume": 520797.902, "close_time": 1771963199999, "quote_volume": 1763216.877946, "trades": 30197, "taker_buy_base": 237565.248, "taker_buy_quote": 804597.245179 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.453, "high": 3.494, "low": 3.348, "close": 3.364, "volume": 653847.293, "close_time": 1771977599999, "quote_volume": 2228975.817182, "trades": 27143, "taker_buy_base": 334218.67, "taker_buy_quote": 1140230.351446 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.363, "high": 3.489, "low": 3.346, "close": 3.401, "volume": 629142.63, "close_time": 1771991999999, "quote_volume": 2159002.991073, "trades": 32383, "taker_buy_base": 318908.708, "taker_buy_quote": 1094334.841236 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 3.4, "high": 3.415, "low": 3.371, "close": 3.402, "volume": 343070.341, "close_time": 1772006399999, "quote_volume": 1163480.999043, "trades": 18885, "taker_buy_base": 169778.117, "taker_buy_quote": 575798.457601 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.402, "high": 3.446, "low": 3.392, "close": 3.438, "volume": 242772.427, "close_time": 1772020799999, "quote_volume": 831727.411993, "trades": 13793, "taker_buy_base": 123123.22, "taker_buy_quote": 421812.850739 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 3.438, "high": 3.57, "low": 3.432, "close": 3.54, "volume": 649759.37, "close_time": 1772035199999, "quote_volume": 2277405.313052, "trades": 32749, "taker_buy_base": 332598.635, "taker_buy_quote": 1164662.331044 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.54, "high": 3.613, "low": 3.536, "close": 3.605, "volume": 817294.093, "close_time": 1772049599999, "quote_volume": 2924036.483654, "trades": 36609, "taker_buy_base": 423410.913, "taker_buy_quote": 1514671.918744 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 3.605, "high": 3.634, "low": 3.483, "close": 3.529, "volume": 621484.276, "close_time": 1772063999999, "quote_volume": 2222893.140273, "trades": 32912, "taker_buy_base": 324635.633, "taker_buy_quote": 1162005.996903 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.529, "high": 3.543, "low": 3.474, "close": 3.517, "volume": 444452.201, "close_time": 1772078399999, "quote_volume": 1561917.516577, "trades": 27021, "taker_buy_base": 212867.203, "taker_buy_quote": 748067.030891 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 3.516, "high": 3.532, "low": 3.48, "close": 3.495, "volume": 285775.234, "close_time": 1772092799999, "quote_volume": 1001513.112567, "trades": 18804, "taker_buy_base": 152665.778, "taker_buy_quote": 535056.89027 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 3.496, "high": 3.562, "low": 3.49, "close": 3.502, "volume": 308122.887, "close_time": 1772107199999, "quote_volume": 1087112.055277, "trades": 17970, "taker_buy_base": 161563.765, "taker_buy_quote": 570102.926524 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 3.502, "high": 3.539, "low": 3.475, "close": 3.498, "volume": 437006.643, "close_time": 1772121599999, "quote_volume": 1533689.279381, "trades": 28494, "taker_buy_base": 201005.014, "taker_buy_quote": 705631.097748 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.499, "high": 3.501, "low": 3.403, "close": 3.466, "volume": 618434.17, "close_time": 1772135999999, "quote_volume": 2128015.470143, "trades": 29414, "taker_buy_base": 291746.02, "taker_buy_quote": 1003941.787389 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.465, "high": 3.486, "low": 3.443, "close": 3.468, "volume": 190595.289, "close_time": 1772150399999, "quote_volume": 660354.919087, "trades": 12634, "taker_buy_base": 98101.581, "taker_buy_quote": 339976.354972 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.468, "high": 3.476, "low": 3.386, "close": 3.42, "volume": 520384.678, "close_time": 1772164799999, "quote_volume": 1786189.172579, "trades": 23492, "taker_buy_base": 234850.582, "taker_buy_quote": 805593.869367 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.419, "high": 3.459, "low": 3.391, "close": 3.424, "volume": 382621.858, "close_time": 1772179199999, "quote_volume": 1307433.610552, "trades": 17573, "taker_buy_base": 181571.978, "taker_buy_quote": 620646.401832 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.424, "high": 3.427, "low": 3.349, "close": 3.37, "volume": 403988.289, "close_time": 1772193599999, "quote_volume": 1368294.699687, "trades": 18591, "taker_buy_base": 188192.849, "taker_buy_quote": 637911.651953 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.37, "high": 3.39, "low": 3.337, "close": 3.37, "volume": 381657.499, "close_time": 1772207999999, "quote_volume": 1284594.15525, "trades": 21885, "taker_buy_base": 171315.549, "taker_buy_quote": 576746.849929 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.369, "high": 3.408, "low": 3.341, "close": 3.37, "volume": 352773.203, "close_time": 1772222399999, "quote_volume": 1190095.039547, "trades": 19223, "taker_buy_base": 138864.131, "taker_buy_quote": 468467.401266 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.37, "high": 3.403, "low": 3.319, "close": 3.401, "volume": 312107.719, "close_time": 1772236799999, "quote_volume": 1051396.540349, "trades": 13553, "taker_buy_base": 113632.873, "taker_buy_quote": 382837.0111 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.401, "high": 3.416, "low": 3.372, "close": 3.375, "volume": 125084.067, "close_time": 1772251199999, "quote_volume": 424961.690737, "trades": 7818, "taker_buy_base": 50154.276, "taker_buy_quote": 170332.890349 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.376, "high": 3.38, "low": 3.222, "close": 3.298, "volume": 630047.748, "close_time": 1772265599999, "quote_volume": 2080868.069871, "trades": 27183, "taker_buy_base": 294270.879, "taker_buy_quote": 972050.548051 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 3.298, "high": 3.299, "low": 3.231, "close": 3.245, "volume": 422637.425, "close_time": 1772279999999, "quote_volume": 1378535.509694, "trades": 13693, "taker_buy_base": 176597.271, "taker_buy_quote": 575627.73189 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 3.245, "high": 3.345, "low": 3.231, "close": 3.292, "volume": 495845.976, "close_time": 1772294399999, "quote_volume": 1631166.781605, "trades": 21461, "taker_buy_base": 227487.283, "taker_buy_quote": 748944.438304 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 3.293, "high": 3.371, "low": 3.259, "close": 3.357, "volume": 241902.254, "close_time": 1772308799999, "quote_volume": 800831.81771, "trades": 9420, "taker_buy_base": 123248.575, "taker_buy_quote": 408256.432557 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.357, "high": 3.495, "low": 3.346, "close": 3.477, "volume": 539579.301, "close_time": 1772323199999, "quote_volume": 1847611.04137, "trades": 20108, "taker_buy_base": 269145.459, "taker_buy_quote": 921028.230839 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.478, "high": 3.692, "low": 3.426, "close": 3.583, "volume": 1695073.07, "close_time": 1772337599999, "quote_volume": 6109731.313827, "trades": 53774, "taker_buy_base": 1000657.86, "taker_buy_quote": 3614843.58113 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.583, "high": 3.592, "low": 3.505, "close": 3.56, "volume": 663869.198, "close_time": 1772351999999, "quote_volume": 2357418.113798, "trades": 18584, "taker_buy_base": 287905.967, "taker_buy_quote": 1022277.95966 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.56, "high": 3.56, "low": 3.46, "close": 3.478, "volume": 255146.28, "close_time": 1772366399999, "quote_volume": 891400.579577, "trades": 10497, "taker_buy_base": 103811.691, "taker_buy_quote": 362497.075932 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.478, "high": 3.534, "low": 3.427, "close": 3.49, "volume": 363845.539, "close_time": 1772380799999, "quote_volume": 1267921.45477, "trades": 14791, "taker_buy_base": 174057.027, "taker_buy_quote": 606765.443155 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.491, "high": 3.516, "low": 3.398, "close": 3.401, "volume": 420441.838, "close_time": 1772395199999, "quote_volume": 1448097.380806, "trades": 18602, "taker_buy_base": 212837.794, "taker_buy_quote": 733203.780952 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 3.401, "high": 3.452, "low": 3.343, "close": 3.421, "volume": 452087.58, "close_time": 1772409599999, "quote_volume": 1533234.863098, "trades": 19983, "taker_buy_base": 221150.137, "taker_buy_quote": 750467.847397 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.422, "high": 3.492, "low": 3.419, "close": 3.458, "volume": 320150.802, "close_time": 1772423999999, "quote_volume": 1104827.052989, "trades": 14834, "taker_buy_base": 178804.094, "taker_buy_quote": 617304.224163 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.458, "high": 3.458, "low": 3.387, "close": 3.415, "volume": 172846.737, "close_time": 1772438399999, "quote_volume": 591498.05617, "trades": 10421, "taker_buy_base": 73031.528, "taker_buy_quote": 249889.273958 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.414, "high": 3.45, "low": 3.402, "close": 3.431, "volume": 195213.992, "close_time": 1772452799999, "quote_volume": 669267.406087, "trades": 11049, "taker_buy_base": 85727.613, "taker_buy_quote": 293897.97508 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.43, "high": 3.557, "low": 3.414, "close": 3.536, "volume": 370819.779, "close_time": 1772467199999, "quote_volume": 1292230.431174, "trades": 22019, "taker_buy_base": 193869.958, "taker_buy_quote": 675912.016544 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.536, "high": 3.569, "low": 3.47, "close": 3.503, "volume": 414222.976, "close_time": 1772481599999, "quote_volume": 1455661.538352, "trades": 21733, "taker_buy_base": 195520.585, "taker_buy_quote": 687422.110901 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.502, "high": 3.559, "low": 3.464, "close": 3.483, "volume": 615713.532, "close_time": 1772495999999, "quote_volume": 2171409.666361, "trades": 20805, "taker_buy_base": 347100.847, "taker_buy_quote": 1224686.409478 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.484, "high": 3.496, "low": 3.454, "close": 3.477, "volume": 363996.302, "close_time": 1772510399999, "quote_volume": 1264004.636873, "trades": 16110, "taker_buy_base": 181547.16, "taker_buy_quote": 630575.931407 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.477, "high": 3.487, "low": 3.441, "close": 3.477, "volume": 317744.384, "close_time": 1772524799999, "quote_volume": 1100778.995497, "trades": 13154, "taker_buy_base": 184981.569, "taker_buy_quote": 640795.752016 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.477, "high": 3.48, "low": 3.386, "close": 3.411, "volume": 383621.427, "close_time": 1772539199999, "quote_volume": 1311242.054083, "trades": 15432, "taker_buy_base": 182094.302, "taker_buy_quote": 622652.167599 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.41, "high": 3.438, "low": 3.358, "close": 3.41, "volume": 390552.672, "close_time": 1772553599999, "quote_volume": 1323983.503289, "trades": 25059, "taker_buy_base": 231016.447, "taker_buy_quote": 783704.316849 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.409, "high": 3.468, "low": 3.396, "close": 3.415, "volume": 329874.726, "close_time": 1772567999999, "quote_volume": 1129106.451953, "trades": 20306, "taker_buy_base": 196165.874, "taker_buy_quote": 671518.464154 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.415, "high": 3.418, "low": 3.379, "close": 3.392, "volume": 246509.394, "close_time": 1772582399999, "quote_volume": 838481.795625, "trades": 13335, "taker_buy_base": 143430.837, "taker_buy_quote": 488026.629097 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.391, "high": 3.409, "low": 3.323, "close": 3.352, "volume": 315972.46, "close_time": 1772596799999, "quote_volume": 1065737.318658, "trades": 15369, "taker_buy_base": 170589.895, "taker_buy_quote": 575752.146908 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.352, "high": 3.359, "low": 3.326, "close": 3.35, "volume": 332138.12, "close_time": 1772611199999, "quote_volume": 1110005.153814, "trades": 14976, "taker_buy_base": 186184.003, "taker_buy_quote": 622385.832115 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.352, "high": 3.47, "low": 3.343, "close": 3.381, "volume": 627634.347, "close_time": 1772625599999, "quote_volume": 2139902.26391, "trades": 25713, "taker_buy_base": 353078.903, "taker_buy_quote": 1203990.42477 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.38, "high": 3.476, "low": 3.355, "close": 3.475, "volume": 843400.098, "close_time": 1772639999999, "quote_volume": 2884672.747897, "trades": 32390, "taker_buy_base": 543476.776, "taker_buy_quote": 1860830.432331 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.476, "high": 3.49, "low": 3.417, "close": 3.478, "volume": 591575.971, "close_time": 1772654399999, "quote_volume": 2047352.763496, "trades": 24014, "taker_buy_base": 357149.831, "taker_buy_quote": 1236553.807324 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.478, "high": 3.481, "low": 3.406, "close": 3.429, "volume": 448298.644, "close_time": 1772668799999, "quote_volume": 1545592.057118, "trades": 15410, "taker_buy_base": 208391.152, "taker_buy_quote": 718777.894441 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.429, "high": 3.45, "low": 3.395, "close": 3.447, "volume": 338095.556, "close_time": 1772683199999, "quote_volume": 1156813.271562, "trades": 13228, "taker_buy_base": 194842.883, "taker_buy_quote": 666717.192838 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.447, "high": 3.463, "low": 3.378, "close": 3.382, "volume": 431318.794, "close_time": 1772697599999, "quote_volume": 1474613.258615, "trades": 14060, "taker_buy_base": 220287.72, "taker_buy_quote": 753362.230787 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.383, "high": 3.417, "low": 3.354, "close": 3.363, "volume": 386187.881, "close_time": 1772711999999, "quote_volume": 1307221.794689, "trades": 15852, "taker_buy_base": 206069.535, "taker_buy_quote": 697835.071197 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 3.362, "high": 3.385, "low": 3.276, "close": 3.286, "volume": 571768.381, "close_time": 1772726399999, "quote_volume": 1904523.696426, "trades": 25906, "taker_buy_base": 309033.01, "taker_buy_quote": 1030217.286411 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 3.287, "high": 3.287, "low": 3.209, "close": 3.222, "volume": 551486.139, "close_time": 1772740799999, "quote_volume": 1789009.763411, "trades": 25004, "taker_buy_base": 291804.532, "taker_buy_quote": 946120.239715 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.222, "high": 3.244, "low": 3.19, "close": 3.233, "volume": 425484.894, "close_time": 1772755199999, "quote_volume": 1370571.45082, "trades": 19762, "taker_buy_base": 248398.9, "taker_buy_quote": 800462.571443 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.233, "high": 3.28, "low": 3.2, "close": 3.279, "volume": 434294.632, "close_time": 1772769599999, "quote_volume": 1407919.879034, "trades": 16168, "taker_buy_base": 226604.119, "taker_buy_quote": 734718.260685 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.279, "high": 3.28, "low": 3.208, "close": 3.243, "volume": 348750.179, "close_time": 1772783999999, "quote_volume": 1131450.421592, "trades": 12714, "taker_buy_base": 159587.923, "taker_buy_quote": 517068.235172 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 3.243, "high": 3.244, "low": 3.172, "close": 3.18, "volume": 367133.02, "close_time": 1772798399999, "quote_volume": 1177193.770004, "trades": 13727, "taker_buy_base": 179275.978, "taker_buy_quote": 575407.087396 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 3.18, "high": 3.199, "low": 3.1, "close": 3.13, "volume": 650374.959, "close_time": 1772812799999, "quote_volume": 2046677.412924, "trades": 28240, "taker_buy_base": 316716.408, "taker_buy_quote": 996607.440628 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 3.129, "high": 3.155, "low": 3.11, "close": 3.131, "volume": 249171.026, "close_time": 1772827199999, "quote_volume": 781148.24188, "trades": 10898, "taker_buy_base": 122493.933, "taker_buy_quote": 384003.837701 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 3.132, "high": 3.154, "low": 3.119, "close": 3.134, "volume": 208457.421, "close_time": 1772841599999, "quote_volume": 653765.39762, "trades": 8946, "taker_buy_base": 73743.162, "taker_buy_quote": 231250.445352 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.135, "high": 3.146, "low": 3.106, "close": 3.111, "volume": 295518.13, "close_time": 1772855999999, "quote_volume": 921658.182896, "trades": 9953, "taker_buy_base": 130131.398, "taker_buy_quote": 405816.969005 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 3.111, "high": 3.123, "low": 3.088, "close": 3.094, "volume": 321526.947, "close_time": 1772870399999, "quote_volume": 998981.303582, "trades": 9514, "taker_buy_base": 149884.896, "taker_buy_quote": 465858.380814 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 3.094, "high": 3.107, "low": 3.072, "close": 3.073, "volume": 424377.405, "close_time": 1772884799999, "quote_volume": 1310566.572408, "trades": 10112, "taker_buy_base": 216524.361, "taker_buy_quote": 668792.949796 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 3.073, "high": 3.076, "low": 3.013, "close": 3.033, "volume": 416904.01, "close_time": 1772899199999, "quote_volume": 1268951.965414, "trades": 12837, "taker_buy_base": 212386.054, "taker_buy_quote": 646220.18947 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 3.032, "high": 3.06, "low": 3.02, "close": 3.027, "volume": 271802.124, "close_time": 1772913599999, "quote_volume": 826634.522505, "trades": 8317, "taker_buy_base": 143723.929, "taker_buy_quote": 437135.253833 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 3.028, "high": 3.042, "low": 2.971, "close": 3.003, "volume": 288951.069, "close_time": 1772927999999, "quote_volume": 868233.428978, "trades": 8750, "taker_buy_base": 138187.741, "taker_buy_quote": 415132.058059 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.002, "high": 3.005, "low": 2.948, "close": 2.973, "volume": 302020.967, "close_time": 1772942399999, "quote_volume": 897679.210299, "trades": 10724, "taker_buy_base": 135407.138, "taker_buy_quote": 402527.940102 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 2.972, "high": 3.0, "low": 2.938, "close": 2.991, "volume": 162449.138, "close_time": 1772956799999, "quote_volume": 482803.213569, "trades": 6924, "taker_buy_base": 89498.621, "taker_buy_quote": 266055.792161 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 2.992, "high": 3.046, "low": 2.982, "close": 3.042, "volume": 125226.524, "close_time": 1772971199999, "quote_volume": 377483.089488, "trades": 7177, "taker_buy_base": 54047.476, "taker_buy_quote": 162888.25998 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 3.042, "high": 3.107, "low": 3.005, "close": 3.027, "volume": 364062.025, "close_time": 1772985599999, "quote_volume": 1110271.90957, "trades": 17270, "taker_buy_base": 185902.994, "taker_buy_quote": 566504.077302 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 3.028, "high": 3.029, "low": 2.988, "close": 3.017, "volume": 301620.351, "close_time": 1772999999999, "quote_volume": 906837.929877, "trades": 10319, "taker_buy_base": 137929.855, "taker_buy_quote": 414682.040877 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 3.017, "high": 3.018, "low": 2.956, "close": 2.968, "volume": 464775.322, "close_time": 1773014399999, "quote_volume": 1389453.950811, "trades": 16327, "taker_buy_base": 240198.01, "taker_buy_quote": 718209.829618 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.968, "high": 3.043, "low": 2.957, "close": 3.005, "volume": 412365.898, "close_time": 1773028799999, "quote_volume": 1232729.317049, "trades": 16481, "taker_buy_base": 211335.173, "taker_buy_quote": 631675.397001 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 3.006, "high": 3.049, "low": 2.972, "close": 2.988, "volume": 369443.755, "close_time": 1773043199999, "quote_volume": 1113204.748667, "trades": 13826, "taker_buy_base": 195565.396, "taker_buy_quote": 589213.122723 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 2.989, "high": 2.994, "low": 2.939, "close": 2.966, "volume": 491212.339, "close_time": 1773057599999, "quote_volume": 1457220.876882, "trades": 16768, "taker_buy_base": 257782.36, "taker_buy_quote": 764656.199702 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 2.967, "high": 3.0, "low": 2.945, "close": 2.958, "volume": 596841.086, "close_time": 1773071999999, "quote_volume": 1774730.092093, "trades": 23039, "taker_buy_base": 330922.199, "taker_buy_quote": 983682.023527 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.957, "high": 2.984, "low": 2.908, "close": 2.939, "volume": 724075.198, "close_time": 1773086399999, "quote_volume": 2127076.103878, "trades": 23160, "taker_buy_base": 438428.188, "taker_buy_quote": 1288486.920665 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2.939, "high": 2.944, "low": 2.871, "close": 2.885, "volume": 754731.989, "close_time": 1773100799999, "quote_volume": 2194216.277728, "trades": 21904, "taker_buy_base": 419793.799, "taker_buy_quote": 1220698.22852 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.885, "high": 2.939, "low": 2.855, "close": 2.901, "volume": 797865.17, "close_time": 1773115199999, "quote_volume": 2309525.534207, "trades": 23229, "taker_buy_base": 431830.046, "taker_buy_quote": 1249452.658339 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.901, "high": 2.934, "low": 2.89, "close": 2.915, "volume": 448256.34, "close_time": 1773129599999, "quote_volume": 1305201.93549, "trades": 15812, "taker_buy_base": 241024.639, "taker_buy_quote": 701897.807742 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.916, "high": 2.938, "low": 2.886, "close": 2.905, "volume": 576339.649, "close_time": 1773143999999, "quote_volume": 1678266.49525, "trades": 20358, "taker_buy_base": 305839.894, "taker_buy_quote": 890872.880507 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.906, "high": 2.982, "low": 2.878, "close": 2.972, "volume": 816480.715, "close_time": 1773158399999, "quote_volume": 2386302.279354, "trades": 32333, "taker_buy_base": 452384.035, "taker_buy_quote": 1322120.811086 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.972, "high": 2.977, "low": 2.88, "close": 2.89, "volume": 710568.052, "close_time": 1773172799999, "quote_volume": 2077674.677629, "trades": 27504, "taker_buy_base": 332444.852, "taker_buy_quote": 972983.316413 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.889, "high": 2.924, "low": 2.889, "close": 2.905, "volume": 177408.835, "close_time": 1773187199999, "quote_volume": 515301.119786, "trades": 10670, "taker_buy_base": 93185.29, "taker_buy_quote": 270616.628197 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.906, "high": 2.94, "low": 2.885, "close": 2.938, "volume": 286962.698, "close_time": 1773201599999, "quote_volume": 836363.886811, "trades": 11075, "taker_buy_base": 138131.102, "taker_buy_quote": 402659.072484 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.939, "high": 2.946, "low": 2.898, "close": 2.905, "volume": 232885.79, "close_time": 1773215999999, "quote_volume": 679621.54291, "trades": 8900, "taker_buy_base": 109598.467, "taker_buy_quote": 319856.382946 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.906, "high": 2.925, "low": 2.897, "close": 2.917, "volume": 194859.152, "close_time": 1773230399999, "quote_volume": 567438.462737, "trades": 8516, "taker_buy_base": 86513.566, "taker_buy_quote": 252067.462605 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.917, "high": 2.96, "low": 2.91, "close": 2.934, "volume": 369925.764, "close_time": 1773244799999, "quote_volume": 1087391.042361, "trades": 16739, "taker_buy_base": 172114.739, "taker_buy_quote": 506010.345535 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.934, "high": 2.968, "low": 2.925, "close": 2.932, "volume": 220460.967, "close_time": 1773259199999, "quote_volume": 648579.47461, "trades": 13669, "taker_buy_base": 99718.079, "taker_buy_quote": 293384.783596 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2.932, "high": 2.932, "low": 2.898, "close": 2.899, "volume": 142820.094, "close_time": 1773273599999, "quote_volume": 416018.898242, "trades": 6247, "taker_buy_base": 59023.753, "taker_buy_quote": 172081.971806 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.899, "high": 2.9, "low": 2.851, "close": 2.876, "volume": 481741.365, "close_time": 1773287999999, "quote_volume": 1383163.761133, "trades": 13224, "taker_buy_base": 254936.395, "taker_buy_quote": 731701.345565 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2.876, "high": 2.879, "low": 2.823, "close": 2.87, "volume": 396648.494, "close_time": 1773302399999, "quote_volume": 1133120.479648, "trades": 10122, "taker_buy_base": 221807.01, "taker_buy_quote": 633858.187634 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.87, "high": 2.872, "low": 2.841, "close": 2.854, "volume": 384148.925, "close_time": 1773316799999, "quote_volume": 1095902.111037, "trades": 11125, "taker_buy_base": 230022.891, "taker_buy_quote": 656172.652277 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.854, "high": 2.856, "low": 2.705, "close": 2.757, "volume": 1636492.653, "close_time": 1773331199999, "quote_volume": 4548327.75466, "trades": 42514, "taker_buy_base": 968880.569, "taker_buy_quote": 2693115.648948 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.757, "high": 3.108, "low": 2.751, "close": 2.926, "volume": 4973760.725, "close_time": 1773345599999, "quote_volume": 14743376.472963, "trades": 125467, "taker_buy_base": 2675069.717, "taker_buy_quote": 7926619.386401 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 2.926, "high": 3.01, "low": 2.887, "close": 2.935, "volume": 2552793.148, "close_time": 1773359999999, "quote_volume": 7503045.500375, "trades": 57135, "taker_buy_base": 1420236.396, "taker_buy_quote": 4176599.291972 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.934, "high": 3.065, "low": 2.913, "close": 3.049, "volume": 1816172.987, "close_time": 1773374399999, "quote_volume": 5390397.063326, "trades": 42703, "taker_buy_base": 954060.926, "taker_buy_quote": 2831773.869977 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 3.05, "high": 3.709, "low": 3.049, "close": 3.585, "volume": 7666094.233, "close_time": 1773388799999, "quote_volume": 25648409.758557, "trades": 244386, "taker_buy_base": 4301019.547, "taker_buy_quote": 14420276.136789 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.584, "high": 4.497, "low": 3.55, "close": 4.366, "volume": 12135852.391, "close_time": 1773403199999, "quote_volume": 48629189.534173, "trades": 505737, "taker_buy_base": 6705024.623, "taker_buy_quote": 26893873.289925 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 4.367, "high": 4.45, "low": 3.706, "close": 3.773, "volume": 14415102.683, "close_time": 1773417599999, "quote_volume": 59084043.20906, "trades": 506221, "taker_buy_base": 7524134.789, "taker_buy_quote": 30894984.449091 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 3.772, "high": 3.941, "low": 3.726, "close": 3.84, "volume": 4512238.449, "close_time": 1773431999999, "quote_volume": 17310989.569318, "trades": 186093, "taker_buy_base": 2458325.314, "taker_buy_quote": 9431946.746313 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 3.839, "high": 3.93, "low": 3.763, "close": 3.861, "volume": 2124192.299, "close_time": 1773446399999, "quote_volume": 8171380.83372, "trades": 104364, "taker_buy_base": 1053998.92, "taker_buy_quote": 4056801.379281 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.86, "high": 4.492, "low": 3.67, "close": 4.354, "volume": 8304350.535, "close_time": 1773460799999, "quote_volume": 33734634.114194, "trades": 332828, "taker_buy_base": 4810184.276, "taker_buy_quote": 19583692.422741 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 4.354, "high": 4.378, "low": 3.972, "close": 4.077, "volume": 5740560.941, "close_time": 1773475199999, "quote_volume": 23814871.249021, "trades": 242536, "taker_buy_base": 2824512.788, "taker_buy_quote": 11727591.832671 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 4.076, "high": 4.082, "low": 3.85, "close": 4.021, "volume": 3681444.294, "close_time": 1773489599999, "quote_volume": 14532222.06544, "trades": 157219, "taker_buy_base": 1685574.137, "taker_buy_quote": 6660222.064499 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 4.02, "high": 4.113, "low": 3.908, "close": 4.037, "volume": 3391308.308, "close_time": 1773503999999, "quote_volume": 13607153.50395, "trades": 140842, "taker_buy_base": 1462267.142, "taker_buy_quote": 5873890.152761 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 4.037, "high": 4.15, "low": 3.972, "close": 4.026, "volume": 2490625.73, "close_time": 1773518399999, "quote_volume": 10090076.396467, "trades": 99144, "taker_buy_base": 1034493.932, "taker_buy_quote": 4195690.53132 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 4.025, "high": 4.069, "low": 3.961, "close": 4.012, "volume": 1826343.916, "close_time": 1773532799999, "quote_volume": 7334076.282975, "trades": 75096, "taker_buy_base": 814231.698, "taker_buy_quote": 3271904.812617 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 4.011, "high": 4.14, "low": 3.975, "close": 3.996, "volume": 2571403.176, "close_time": 1773547199999, "quote_volume": 10420124.061106, "trades": 111632, "taker_buy_base": 1170122.366, "taker_buy_quote": 4746210.6827 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 3.996, "high": 4.06, "low": 3.857, "close": 4.037, "volume": 2745306.178, "close_time": 1773561599999, "quote_volume": 10809466.28165, "trades": 103519, "taker_buy_base": 1149560.942, "taker_buy_quote": 4534214.964829 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 4.038, "high": 4.095, "low": 3.972, "close": 4.005, "volume": 1792327.617, "close_time": 1773575999999, "quote_volume": 7230505.288006, "trades": 78081, "taker_buy_base": 785245.119, "taker_buy_quote": 3171063.288123 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 4.004, "high": 4.055, "low": 3.921, "close": 3.958, "volume": 1598404.63, "close_time": 1773590399999, "quote_volume": 6354114.043367, "trades": 70329, "taker_buy_base": 654083.25, "taker_buy_quote": 2599553.601975 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 3.958, "high": 4.15, "low": 3.932, "close": 4.099, "volume": 2588881.051, "close_time": 1773604799999, "quote_volume": 10446693.864203, "trades": 91703, "taker_buy_base": 1282463.737, "taker_buy_quote": 5178550.433506 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 4.099, "high": 4.135, "low": 3.993, "close": 4.048, "volume": 1395580.983, "close_time": 1773619199999, "quote_volume": 5661056.547373, "trades": 68462, "taker_buy_base": 653084.425, "taker_buy_quote": 2651224.685032 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 4.047, "high": 4.354, "low": 3.986, "close": 4.035, "volume": 3883613.293, "close_time": 1773633599999, "quote_volume": 15998672.975532, "trades": 152703, "taker_buy_base": 1976010.016, "taker_buy_quote": 8143936.336349 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 4.036, "high": 4.052, "low": 3.95, "close": 3.997, "volume": 1767559.624, "close_time": 1773647999999, "quote_volume": 7080206.354041, "trades": 51607, "taker_buy_base": 868646.124, "taker_buy_quote": 3482058.389608 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 3.998, "high": 4.012, "low": 3.833, "close": 3.9, "volume": 1862237.453, "close_time": 1773662399999, "quote_volume": 7292464.937255, "trades": 56777, "taker_buy_base": 962134.879, "taker_buy_quote": 3768740.294623 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 3.899, "high": 3.912, "low": 3.769, "close": 3.826, "volume": 1860296.311, "close_time": 1773676799999, "quote_volume": 7140497.315154, "trades": 60330, "taker_buy_base": 915540.746, "taker_buy_quote": 3511733.156019 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 3.827, "high": 3.933, "low": 3.823, "close": 3.91, "volume": 928868.618, "close_time": 1773691199999, "quote_volume": 3609178.707204, "trades": 39995, "taker_buy_base": 486522.172, "taker_buy_quote": 1890657.196007 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 3.911, "high": 3.928, "low": 3.854, "close": 3.905, "volume": 1007076.156, "close_time": 1773705599999, "quote_volume": 3923202.126064, "trades": 35225, "taker_buy_base": 501752.068, "taker_buy_quote": 1955383.753089 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.904, "high": 3.973, "low": 3.77, "close": 3.789, "volume": 1990233.049, "close_time": 1773719999999, "quote_volume": 7677301.393101, "trades": 75808, "taker_buy_base": 980411.117, "taker_buy_quote": 3780317.32635 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 3.79, "high": 3.801, "low": 3.671, "close": 3.721, "volume": 1410693.352, "close_time": 1773734399999, "quote_volume": 5266190.399375, "trades": 56105, "taker_buy_base": 617275.476, "taker_buy_quote": 2306180.633977 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 3.721, "high": 3.745, "low": 3.688, "close": 3.718, "volume": 762472.283, "close_time": 1773748799999, "quote_volume": 2834102.765225, "trades": 30579, "taker_buy_base": 352093.286, "taker_buy_quote": 1308592.748278 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 3.718, "high": 3.751, "low": 3.646, "close": 3.702, "volume": 1009781.705, "close_time": 1773763199999, "quote_volume": 3737854.726393, "trades": 41024, "taker_buy_base": 460295.901, "taker_buy_quote": 1703670.354937 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.701, "high": 3.72, "low": 3.676, "close": 3.679, "volume": 305160.599, "close_time": 1773777599999, "quote_volume": 1128171.932194, "trades": 15428, "taker_buy_base": 131711.99, "taker_buy_quote": 487034.520355 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.68, "high": 3.711, "low": 3.648, "close": 3.66, "volume": 377142.827, "close_time": 1773791999999, "quote_volume": 1388537.965209, "trades": 17319, "taker_buy_base": 190163.051, "taker_buy_quote": 700068.040826 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.659, "high": 3.769, "low": 3.615, "close": 3.717, "volume": 1267473.6, "close_time": 1773806399999, "quote_volume": 4684418.750805, "trades": 47708, "taker_buy_base": 678772.075, "taker_buy_quote": 2510245.519568 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.717, "high": 3.761, "low": 3.659, "close": 3.71, "volume": 1382411.601, "close_time": 1773820799999, "quote_volume": 5137117.893174, "trades": 35977, "taker_buy_base": 857464.132, "taker_buy_quote": 3187041.057973 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.71, "high": 3.717, "low": 3.592, "close": 3.612, "volume": 1802121.193, "close_time": 1773835199999, "quote_volume": 6607688.141607, "trades": 54660, "taker_buy_base": 1094878.923, "taker_buy_quote": 4016972.13813 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.611, "high": 3.618, "low": 3.408, "close": 3.437, "volume": 1929998.318, "close_time": 1773849599999, "quote_volume": 6767052.000086, "trades": 61981, "taker_buy_base": 831287.848, "taker_buy_quote": 2913498.190998 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 3.438, "high": 3.561, "low": 3.421, "close": 3.506, "volume": 1113643.442, "close_time": 1773863999999, "quote_volume": 3884331.266372, "trades": 37803, "taker_buy_base": 486196.856, "taker_buy_quote": 1699962.55538 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 3.507, "high": 3.507, "low": 3.473, "close": 3.486, "volume": 284913.394, "close_time": 1773878399999, "quote_volume": 994189.421165, "trades": 12973, "taker_buy_base": 127413.164, "taker_buy_quote": 444668.330521 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.486, "high": 3.537, "low": 3.468, "close": 3.468, "volume": 518300.187, "close_time": 1773892799999, "quote_volume": 1812998.16105, "trades": 19893, "taker_buy_base": 253896.011, "taker_buy_quote": 888252.772609 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.469, "high": 3.484, "low": 3.386, "close": 3.43, "volume": 594164.578, "close_time": 1773907199999, "quote_volume": 2040634.256091, "trades": 18949, "taker_buy_base": 292098.755, "taker_buy_quote": 1002836.799364 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 3.43, "high": 3.473, "low": 3.413, "close": 3.421, "volume": 399824.47, "close_time": 1773921599999, "quote_volume": 1377364.197856, "trades": 14792, "taker_buy_base": 196266.239, "taker_buy_quote": 676449.403413 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 3.42, "high": 3.422, "low": 3.336, "close": 3.37, "volume": 722696.84, "close_time": 1773935999999, "quote_volume": 2440312.13209, "trades": 27464, "taker_buy_base": 374754.897, "taker_buy_quote": 1265492.061739 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 3.37, "high": 3.379, "low": 3.302, "close": 3.337, "volume": 513554.508, "close_time": 1773950399999, "quote_volume": 1715681.322046, "trades": 17170, "taker_buy_base": 243655.788, "taker_buy_quote": 814518.299669 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 3.337, "high": 3.384, "low": 3.318, "close": 3.349, "volume": 498140.743, "close_time": 1773964799999, "quote_volume": 1672186.485357, "trades": 14045, "taker_buy_base": 271667.25, "taker_buy_quote": 911959.706991 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.35, "high": 3.446, "low": 3.344, "close": 3.402, "volume": 527843.492, "close_time": 1773979199999, "quote_volume": 1792744.932694, "trades": 17603, "taker_buy_base": 281327.837, "taker_buy_quote": 955493.57001 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.403, "high": 3.407, "low": 3.314, "close": 3.343, "volume": 424411.313, "close_time": 1773993599999, "quote_volume": 1422295.794099, "trades": 14840, "taker_buy_base": 185904.632, "taker_buy_quote": 623404.12775 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.342, "high": 3.368, "low": 3.319, "close": 3.341, "volume": 435961.322, "close_time": 1774007999999, "quote_volume": 1455501.45879, "trades": 13931, "taker_buy_base": 202546.075, "taker_buy_quote": 676664.115487 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3.342, "high": 3.357, "low": 3.292, "close": 3.334, "volume": 581538.445, "close_time": 1774022399999, "quote_volume": 1931459.002902, "trades": 18353, "taker_buy_base": 234483.652, "taker_buy_quote": 779174.03241 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 3.333, "high": 3.361, "low": 3.309, "close": 3.338, "volume": 261021.581, "close_time": 1774036799999, "quote_volume": 871479.617499, "trades": 11566, "taker_buy_base": 141213.641, "taker_buy_quote": 471658.010916 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 3.338, "high": 3.38, "low": 3.32, "close": 3.347, "volume": 271914.194, "close_time": 1774051199999, "quote_volume": 911786.4219, "trades": 9254, "taker_buy_base": 137271.657, "taker_buy_quote": 460424.798896 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.347, "high": 3.383, "low": 3.328, "close": 3.363, "volume": 258194.449, "close_time": 1774065599999, "quote_volume": 866083.072395, "trades": 8212, "taker_buy_base": 146993.611, "taker_buy_quote": 493642.716618 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 3.362, "high": 3.398, "low": 3.345, "close": 3.348, "volume": 226970.11, "close_time": 1774079999999, "quote_volume": 764999.076401, "trades": 8980, "taker_buy_base": 118405.703, "taker_buy_quote": 399210.113895 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 3.347, "high": 3.372, "low": 3.333, "close": 3.353, "volume": 309384.627, "close_time": 1774094399999, "quote_volume": 1037080.531694, "trades": 7249, "taker_buy_base": 174894.598, "taker_buy_quote": 586251.699525 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 3.352, "high": 3.39, "low": 3.333, "close": 3.374, "volume": 481440.509, "close_time": 1774108799999, "quote_volume": 1620765.147161, "trades": 11511, "taker_buy_base": 254232.006, "taker_buy_quote": 856212.883554 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.375, "high": 3.385, "low": 3.338, "close": 3.343, "volume": 172992.801, "close_time": 1774123199999, "quote_volume": 580129.533864, "trades": 6432, "taker_buy_base": 75503.654, "taker_buy_quote": 253193.824138 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 3.342, "high": 3.366, "low": 3.227, "close": 3.256, "volume": 381634.299, "close_time": 1774137599999, "quote_volume": 1258890.415117, "trades": 13168, "taker_buy_base": 183196.345, "taker_buy_quote": 604081.966465 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.255, "high": 3.314, "low": 3.199, "close": 3.271, "volume": 579083.72, "close_time": 1774151999999, "quote_volume": 1891291.304244, "trades": 22676, "taker_buy_base": 263662.978, "taker_buy_quote": 859885.28377 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 3.271, "high": 3.291, "low": 3.218, "close": 3.218, "volume": 432700.048, "close_time": 1774166399999, "quote_volume": 1412535.295025, "trades": 10544, "taker_buy_base": 171170.468, "taker_buy_quote": 558720.017732 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 3.218, "high": 3.221, "low": 3.159, "close": 3.178, "volume": 1108348.462, "close_time": 1774180799999, "quote_volume": 3530265.661551, "trades": 18969, "taker_buy_base": 610325.776, "taker_buy_quote": 1943846.095833 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 3.177, "high": 3.205, "low": 3.174, "close": 3.19, "volume": 273874.835, "close_time": 1774195199999, "quote_volume": 872622.968025, "trades": 9449, "taker_buy_base": 117141.762, "taker_buy_quote": 373436.15142 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 3.189, "high": 3.249, "low": 3.182, "close": 3.205, "volume": 572635.42, "close_time": 1774209599999, "quote_volume": 1842751.520844, "trades": 16393, "taker_buy_base": 284808.833, "taker_buy_quote": 916822.891365 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 3.206, "high": 3.232, "low": 3.158, "close": 3.194, "volume": 526887.692, "close_time": 1774223999999, "quote_volume": 1684776.229265, "trades": 17878, "taker_buy_base": 238367.034, "taker_buy_quote": 762562.719612 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 3.195, "high": 3.236, "low": 3.174, "close": 3.207, "volume": 349499.743, "close_time": 1774238399999, "quote_volume": 1120250.504737, "trades": 13738, "taker_buy_base": 152463.718, "taker_buy_quote": 488649.932829 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 3.208, "high": 3.219, "low": 3.168, "close": 3.174, "volume": 274797.882, "close_time": 1774252799999, "quote_volume": 877356.980368, "trades": 11687, "taker_buy_base": 115927.807, "taker_buy_quote": 370197.391979 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 3.175, "high": 3.337, "low": 3.144, "close": 3.246, "volume": 1610078.24, "close_time": 1774267199999, "quote_volume": 5233821.462824, "trades": 45991, "taker_buy_base": 727097.045, "taker_buy_quote": 2364821.634975 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 3.247, "high": 3.319, "low": 3.224, "close": 3.244, "volume": 755166.658, "close_time": 1774281599999, "quote_volume": 2471165.772044, "trades": 32955, "taker_buy_base": 447397.729, "taker_buy_quote": 1464359.676072 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 3.244, "high": 3.327, "low": 3.244, "close": 3.272, "volume": 330014.456, "close_time": 1774295999999, "quote_volume": 1085778.201194, "trades": 16638, "taker_buy_base": 192876.353, "taker_buy_quote": 634855.215669 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 3.272, "high": 3.303, "low": 3.246, "close": 3.291, "volume": 284045.091, "close_time": 1774310399999, "quote_volume": 929668.283052, "trades": 10130, "taker_buy_base": 93544.269, "taker_buy_quote": 306536.323174 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.292, "high": 3.3, "low": 3.254, "close": 3.271, "volume": 298504.718, "close_time": 1774324799999, "quote_volume": 978172.179432, "trades": 11974, "taker_buy_base": 141976.155, "taker_buy_quote": 465283.947708 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 3.271, "high": 3.297, "low": 3.236, "close": 3.292, "volume": 241707.425, "close_time": 1774339199999, "quote_volume": 789644.486188, "trades": 11120, "taker_buy_base": 118472.131, "taker_buy_quote": 387192.056564 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 3.293, "high": 3.295, "low": 3.258, "close": 3.266, "volume": 294221.249, "close_time": 1774353599999, "quote_volume": 963433.435233, "trades": 10935, "taker_buy_base": 101596.198, "taker_buy_quote": 332527.274135 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 3.266, "high": 3.288, "low": 3.23, "close": 3.278, "volume": 512453.331, "close_time": 1774367999999, "quote_volume": 1672083.23759, "trades": 21599, "taker_buy_base": 250877.64, "taker_buy_quote": 818380.07201 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 3.277, "high": 3.284, "low": 3.236, "close": 3.241, "volume": 179554.073, "close_time": 1774382399999, "quote_volume": 584873.292013, "trades": 8887, "taker_buy_base": 70331.197, "taker_buy_quote": 229247.812468 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 3.241, "high": 3.303, "low": 3.24, "close": 3.273, "volume": 272752.117, "close_time": 1774396799999, "quote_volume": 895799.494328, "trades": 9874, "taker_buy_base": 150511.431, "taker_buy_quote": 494394.093455 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.274, "high": 3.496, "low": 3.267, "close": 3.347, "volume": 1394230.441, "close_time": 1774411199999, "quote_volume": 4671374.245428, "trades": 44607, "taker_buy_base": 850004.965, "taker_buy_quote": 2848924.938063 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.348, "high": 3.378, "low": 3.314, "close": 3.344, "volume": 623590.463, "close_time": 1774425599999, "quote_volume": 2085416.715477, "trades": 21906, "taker_buy_base": 324969.268, "taker_buy_quote": 1087336.341804 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.345, "high": 3.386, "low": 3.332, "close": 3.353, "volume": 338317.391, "close_time": 1774439999999, "quote_volume": 1134208.881627, "trades": 14185, "taker_buy_base": 174883.056, "taker_buy_quote": 586349.977223 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.353, "high": 3.374, "low": 3.297, "close": 3.318, "volume": 415686.942, "close_time": 1774454399999, "quote_volume": 1389614.921329, "trades": 16620, "taker_buy_base": 192539.936, "taker_buy_quote": 643353.889661 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.317, "high": 3.341, "low": 3.26, "close": 3.268, "volume": 547788.158, "close_time": 1774468799999, "quote_volume": 1802921.876898, "trades": 16464, "taker_buy_base": 264468.634, "taker_buy_quote": 870803.673581 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.269, "high": 3.298, "low": 3.24, "close": 3.284, "volume": 302600.715, "close_time": 1774483199999, "quote_volume": 989115.18212, "trades": 8932, "taker_buy_base": 150646.672, "taker_buy_quote": 492644.375526 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.285, "high": 3.291, "low": 3.182, "close": 3.195, "volume": 482241.649, "close_time": 1774497599999, "quote_volume": 1555293.287611, "trades": 14533, "taker_buy_base": 224957.765, "taker_buy_quote": 725264.918277 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 3.196, "high": 3.196, "low": 3.13, "close": 3.138, "volume": 382717.959, "close_time": 1774511999999, "quote_volume": 1208263.600257, "trades": 12847, "taker_buy_base": 154805.924, "taker_buy_quote": 488356.174544 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 3.138, "high": 3.146, "low": 3.108, "close": 3.135, "volume": 371330.641, "close_time": 1774526399999, "quote_volume": 1161225.811994, "trades": 14955, "taker_buy_base": 172050.02, "taker_buy_quote": 537925.728778 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 3.135, "high": 3.162, "low": 3.113, "close": 3.121, "volume": 331598.498, "close_time": 1774540799999, "quote_volume": 1041125.10063, "trades": 13448, "taker_buy_base": 153304.558, "taker_buy_quote": 481575.571619 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 3.121, "high": 3.128, "low": 3.067, "close": 3.067, "volume": 317641.757, "close_time": 1774555199999, "quote_volume": 983128.998631, "trades": 12200, "taker_buy_base": 128419.385, "taker_buy_quote": 397609.562779 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 3.067, "high": 3.142, "low": 3.067, "close": 3.128, "volume": 304446.077, "close_time": 1774569599999, "quote_volume": 949227.265743, "trades": 12959, "taker_buy_base": 158260.708, "taker_buy_quote": 493076.839731 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 3.128, "high": 3.15, "low": 3.116, "close": 3.118, "volume": 146894.561, "close_time": 1774583999999, "quote_volume": 460607.681987, "trades": 6318, "taker_buy_base": 49447.418, "taker_buy_quote": 154990.275418 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 3.119, "high": 3.136, "low": 3.088, "close": 3.103, "volume": 137735.605, "close_time": 1774598399999, "quote_volume": 428469.274456, "trades": 6635, "taker_buy_base": 68124.11, "taker_buy_quote": 211940.378543 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 3.103, "high": 3.109, "low": 2.988, "close": 3.01, "volume": 844658.792, "close_time": 1774612799999, "quote_volume": 2570748.318753, "trades": 24898, "taker_buy_base": 419234.776, "taker_buy_quote": 1275829.220597 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 3.01, "high": 3.041, "low": 2.979, "close": 3.012, "volume": 824099.981, "close_time": 1774627199999, "quote_volume": 2474629.439599, "trades": 20464, "taker_buy_base": 484293.593, "taker_buy_quote": 1453639.164122 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 3.012, "high": 3.02, "low": 2.974, "close": 3.005, "volume": 503248.583, "close_time": 1774641599999, "quote_volume": 1509307.034652, "trades": 13161, "taker_buy_base": 307146.154, "taker_buy_quote": 920986.42466 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 3.004, "high": 3.011, "low": 2.98, "close": 2.993, "volume": 102744.952, "close_time": 1774655999999, "quote_volume": 307462.281732, "trades": 5269, "taker_buy_base": 48297.026, "taker_buy_quote": 144558.071341 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.993, "high": 3.001, "low": 2.949, "close": 2.96, "volume": 268357.029, "close_time": 1774670399999, "quote_volume": 796712.484498, "trades": 9074, "taker_buy_base": 159405.475, "taker_buy_quote": 473103.236356 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.961, "high": 2.993, "low": 2.956, "close": 2.991, "volume": 197588.884, "close_time": 1774684799999, "quote_volume": 587459.003152, "trades": 6232, "taker_buy_base": 117844.488, "taker_buy_quote": 350453.031834 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.991, "high": 2.996, "low": 2.966, "close": 2.976, "volume": 139459.836, "close_time": 1774699199999, "quote_volume": 415801.278452, "trades": 5534, "taker_buy_base": 79869.978, "taker_buy_quote": 238176.473433 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.976, "high": 3.036, "low": 2.972, "close": 3.006, "volume": 453576.154, "close_time": 1774713599999, "quote_volume": 1365093.173515, "trades": 14576, "taker_buy_base": 221227.277, "taker_buy_quote": 665617.713075 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 3.007, "high": 3.022, "low": 2.975, "close": 2.986, "volume": 253161.828, "close_time": 1774727999999, "quote_volume": 759735.196859, "trades": 7404, "taker_buy_base": 132340.993, "taker_buy_quote": 397127.935216 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.987, "high": 2.997, "low": 2.919, "close": 2.941, "volume": 213179.473, "close_time": 1774742399999, "quote_volume": 631681.055541, "trades": 8505, "taker_buy_base": 94856.124, "taker_buy_quote": 280779.359564 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.941, "high": 2.957, "low": 2.923, "close": 2.956, "volume": 194464.531, "close_time": 1774756799999, "quote_volume": 571654.09442, "trades": 6412, "taker_buy_base": 96350.354, "taker_buy_quote": 283266.363043 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.956, "high": 2.966, "low": 2.916, "close": 2.923, "volume": 213200.324, "close_time": 1774771199999, "quote_volume": 627834.464571, "trades": 6693, "taker_buy_base": 99605.741, "taker_buy_quote": 293252.179305 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.923, "high": 2.926, "low": 2.85, "close": 2.865, "volume": 466634.199, "close_time": 1774785599999, "quote_volume": 1346689.620369, "trades": 15299, "taker_buy_base": 225616.292, "taker_buy_quote": 651023.512796 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.865, "high": 2.869, "low": 2.864, "close": 2.869, "volume": 5258.965, "close_time": 1774799999999, "quote_volume": 15078.96174, "trades": 166, "taker_buy_base": 4682.619, "taker_buy_quote": 13427.289351 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 2.867, "high": 2.886, "low": 2.865, "close": 2.873, "volume": 53788.828, "close_time": 1774814399999, "quote_volume": 154689.921208, "trades": 1858, "taker_buy_base": 30751.56, "taker_buy_quote": 88442.196396 } ] }, "1d": { "count": 435, "start_date": "2025-01-19T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 27.25, "high": 77.24, "low": 27.25, "close": 46.5, "volume": 148508697.117, "close_time": 1737331199999, "quote_volume": 8849748911.88167, "trades": 12940382, "taker_buy_base": 73668860.92, "taker_buy_quote": 4429248939.88853 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 46.49, "high": 63.99, "low": 34.5, "close": 36.5, "volume": 126104631.604, "close_time": 1737417599999, "quote_volume": 6097324026.81726, "trades": 15125808, "taker_buy_base": 62159229.258, "taker_buy_quote": 3017746786.22521 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 36.51, "high": 48.33, "low": 30.4, "close": 43.76, "volume": 102564331.531, "close_time": 1737503999999, "quote_volume": 3982573409.96769, "trades": 10192681, "taker_buy_base": 51672456.834, "taker_buy_quote": 2012178149.6492 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 43.76, "high": 44.55, "low": 36.1, "close": 36.86, "volume": 36515809.959, "close_time": 1737590399999, "quote_volume": 1486700985.91617, "trades": 3887302, "taker_buy_base": 18154961.005, "taker_buy_quote": 740168291.00069 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 36.86, "high": 39.84, "low": 34.0, "close": 34.69, "volume": 42405473.229, "close_time": 1737676799999, "quote_volume": 1559087347.84969, "trades": 3437224, "taker_buy_base": 21468009.986, "taker_buy_quote": 791180416.33838 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 34.68, "high": 35.46, "low": 29.1, "close": 30.18, "volume": 28847940.76, "close_time": 1737763199999, "quote_volume": 951658773.49055, "trades": 2334293, "taker_buy_base": 13621389.861, "taker_buy_quote": 450001381.35894 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 30.19, "high": 30.6, "low": 25.71, "close": 28.89, "volume": 43259068.889, "close_time": 1737849599999, "quote_volume": 1221093824.87148, "trades": 2882649, "taker_buy_base": 20844973.529, "taker_buy_quote": 589850387.06293 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 28.89, "high": 32.3, "low": 27.07, "close": 27.38, "volume": 29203595.477, "close_time": 1737935999999, "quote_volume": 873107837.35814, "trades": 2144593, "taker_buy_base": 14157993.369, "taker_buy_quote": 424195072.63127 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 27.39, "high": 28.25, "low": 24.58, "close": 28.0, "volume": 30180658.994, "close_time": 1738022399999, "quote_volume": 802999628.38225, "trades": 2345035, "taker_buy_base": 14562270.966, "taker_buy_quote": 388045756.02621 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 28.01, "high": 30.47, "low": 26.27, "close": 27.34, "volume": 27125442.9, "close_time": 1738108799999, "quote_volume": 786839143.2135, "trades": 2256017, "taker_buy_base": 13551110.859, "taker_buy_quote": 393342734.66245 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 27.35, "high": 28.7, "low": 26.26, "close": 27.25, "volume": 20179800.755, "close_time": 1738195199999, "quote_volume": 555431174.72779, "trades": 1477139, "taker_buy_base": 9973229.297, "taker_buy_quote": 274702742.53435 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 27.25, "high": 28.3, "low": 25.77, "close": 26.06, "volume": 17939658.96, "close_time": 1738281599999, "quote_volume": 489516300.65028, "trades": 1078569, "taker_buy_base": 8831363.769, "taker_buy_quote": 241157304.40722 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 26.06, "high": 26.64, "low": 23.62, "close": 24.14, "volume": 17859827.809, "close_time": 1738367999999, "quote_volume": 455957836.3382, "trades": 1131806, "taker_buy_base": 8379048.746, "taker_buy_quote": 214231718.51392 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 24.14, "high": 25.03, "low": 18.56, "close": 19.7, "volume": 36778747.525, "close_time": 1738454399999, "quote_volume": 797985209.32434, "trades": 1868244, "taker_buy_base": 17374218.966, "taker_buy_quote": 376821699.49192 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 19.71, "high": 22.65, "low": 19.38, "close": 21.01, "volume": 45832143.992, "close_time": 1738540799999, "quote_volume": 950911283.00705, "trades": 2780518, "taker_buy_base": 21531929.05, "taker_buy_quote": 446856414.88921 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 21.01, "high": 21.25, "low": 16.0, "close": 19.66, "volume": 64045316.754, "close_time": 1738627199999, "quote_volume": 1180612642.18469, "trades": 3210549, "taker_buy_base": 31840850.743, "taker_buy_quote": 587630758.82266 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 19.66, "high": 19.79, "low": 16.29, "close": 17.19, "volume": 31757115.623, "close_time": 1738713599999, "quote_volume": 557111027.54347, "trades": 1328955, "taker_buy_base": 15373789.842, "taker_buy_quote": 269696023.72114 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 17.19, "high": 20.73, "low": 17.19, "close": 18.17, "volume": 28279861.949, "close_time": 1738799999999, "quote_volume": 531202260.9586, "trades": 1232658, "taker_buy_base": 14268485.606, "taker_buy_quote": 268090030.28247 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 18.17, "high": 19.56, "low": 16.82, "close": 17.08, "volume": 21930564.316, "close_time": 1738886399999, "quote_volume": 400593065.58016, "trades": 1003180, "taker_buy_base": 10793020.481, "taker_buy_quote": 197331219.65051 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 17.09, "high": 18.27, "low": 16.15, "close": 16.57, "volume": 17348930.328, "close_time": 1738972799999, "quote_volume": 302181853.74118, "trades": 784841, "taker_buy_base": 8318249.819, "taker_buy_quote": 145158418.24602 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 16.57, "high": 17.48, "low": 16.2, "close": 17.25, "volume": 10723993.869, "close_time": 1739059199999, "quote_volume": 181615808.95984, "trades": 454003, "taker_buy_base": 5373722.606, "taker_buy_quote": 91046468.47543 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 17.25, "high": 17.95, "low": 15.27, "close": 15.88, "volume": 14878542.184, "close_time": 1739145599999, "quote_volume": 247817628.30495, "trades": 575474, "taker_buy_base": 6882319.686, "taker_buy_quote": 114724833.43686 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 15.88, "high": 16.56, "low": 14.27, "close": 15.91, "volume": 18652059.836, "close_time": 1739231999999, "quote_volume": 292679752.68911, "trades": 760698, "taker_buy_base": 8275458.941, "taker_buy_quote": 129808895.47212 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 15.91, "high": 16.8, "low": 15.22, "close": 15.35, "volume": 10961878.336, "close_time": 1739318399999, "quote_volume": 175261190.56216, "trades": 563030, "taker_buy_base": 5361497.578, "taker_buy_quote": 85871706.80192 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 15.35, "high": 15.58, "low": 14.46, "close": 15.45, "volume": 12251961.322, "close_time": 1739404799999, "quote_volume": 185321774.77353, "trades": 607676, "taker_buy_base": 6126315.904, "taker_buy_quote": 92754903.05694 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 15.45, "high": 17.9, "low": 15.3, "close": 16.3, "volume": 33073169.894, "close_time": 1739491199999, "quote_volume": 551871321.62401, "trades": 1381597, "taker_buy_base": 16303556.62, "taker_buy_quote": 272856603.24454 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 16.3, "high": 24.58, "low": 15.83, "close": 21.58, "volume": 68341418.441, "close_time": 1739577599999, "quote_volume": 1413576047.37541, "trades": 3114499, "taker_buy_base": 35557111.03, "taker_buy_quote": 734903894.52976 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 21.58, "high": 22.42, "low": 18.09, "close": 18.66, "volume": 40640656.395, "close_time": 1739663999999, "quote_volume": 825008460.62462, "trades": 1894558, "taker_buy_base": 21896444.839, "taker_buy_quote": 444710645.17996 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 18.66, "high": 19.61, "low": 18.22, "close": 18.75, "volume": 22230823.886, "close_time": 1739750399999, "quote_volume": 418818461.57078, "trades": 1173027, "taker_buy_base": 11805317.385, "taker_buy_quote": 222568613.16839 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 18.74, "high": 19.35, "low": 16.82, "close": 17.18, "volume": 20454866.554, "close_time": 1739836799999, "quote_volume": 364243496.29188, "trades": 1006814, "taker_buy_base": 9710568.315, "taker_buy_quote": 173071154.63539 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 17.19, "high": 17.43, "low": 15.61, "close": 16.38, "volume": 15306154.861, "close_time": 1739923199999, "quote_volume": 251024497.36658, "trades": 804418, "taker_buy_base": 7762359.958, "taker_buy_quote": 127333369.29369 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 16.38, "high": 17.43, "low": 16.06, "close": 17.03, "volume": 11941630.373, "close_time": 1740009599999, "quote_volume": 201384948.90109, "trades": 637985, "taker_buy_base": 6066207.461, "taker_buy_quote": 102398701.166 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 17.03, "high": 17.46, "low": 16.57, "close": 17.09, "volume": 9350500.116, "close_time": 1740095999999, "quote_volume": 158268392.91103, "trades": 549064, "taker_buy_base": 4622125.145, "taker_buy_quote": 78264180.6278 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 17.09, "high": 17.39, "low": 15.67, "close": 15.9, "volume": 13934282.657, "close_time": 1740182399999, "quote_volume": 230736324.97915, "trades": 696756, "taker_buy_base": 6761265.608, "taker_buy_quote": 112096298.03077 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 15.91, "high": 16.79, "low": 15.74, "close": 16.52, "volume": 7431910.692, "close_time": 1740268799999, "quote_volume": 121504827.66653, "trades": 364504, "taker_buy_base": 3478581.77, "taker_buy_quote": 56871588.00845 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 16.51, "high": 16.6, "low": 15.81, "close": 16.13, "volume": 4827377.413, "close_time": 1740355199999, "quote_volume": 77954266.93966, "trades": 251529, "taker_buy_base": 2105788.496, "taker_buy_quote": 34019457.08 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 16.13, "high": 16.3, "low": 12.17, "close": 12.95, "volume": 16125362.553, "close_time": 1740441599999, "quote_volume": 232661325.07993, "trades": 748742, "taker_buy_base": 7412121.187, "taker_buy_quote": 106849579.57586 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 12.95, "high": 13.68, "low": 12.31, "close": 13.25, "volume": 21881635.834, "close_time": 1740527999999, "quote_volume": 286095790.21224, "trades": 915128, "taker_buy_base": 10921912.592, "taker_buy_quote": 143018657.02776 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 13.26, "high": 13.35, "low": 12.41, "close": 13.3, "volume": 18031437.382, "close_time": 1740614399999, "quote_volume": 232614464.08256, "trades": 585389, "taker_buy_base": 9362064.693, "taker_buy_quote": 120951572.32858 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 13.3, "high": 13.64, "low": 12.31, "close": 12.59, "volume": 12148087.141, "close_time": 1740700799999, "quote_volume": 158965459.02822, "trades": 423974, "taker_buy_base": 6666965.585, "taker_buy_quote": 87564677.07799 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 12.59, "high": 13.55, "low": 11.06, "close": 12.95, "volume": 32135606.312, "close_time": 1740787199999, "quote_volume": 388692548.89331, "trades": 1032871, "taker_buy_base": 16171117.276, "taker_buy_quote": 195777726.22593 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 12.95, "high": 14.52, "low": 12.67, "close": 13.17, "volume": 22344418.843, "close_time": 1740873599999, "quote_volume": 301971886.8469, "trades": 797691, "taker_buy_base": 12623002.7, "taker_buy_quote": 170763304.18806 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 13.16, "high": 17.75, "low": 13.13, "close": 16.96, "volume": 54435374.552, "close_time": 1740959999999, "quote_volume": 822891172.42552, "trades": 2149431, "taker_buy_base": 29460779.139, "taker_buy_quote": 444424973.76112 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 16.96, "high": 17.02, "low": 12.33, "close": 12.83, "volume": 43160713.276, "close_time": 1741046399999, "quote_volume": 636988414.51793, "trades": 1675227, "taker_buy_base": 20632661.768, "taker_buy_quote": 305273813.60102 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 12.82, "high": 13.18, "low": 11.67, "close": 12.97, "volume": 31218869.525, "close_time": 1741132799999, "quote_volume": 386236016.74973, "trades": 988829, "taker_buy_base": 15090255.224, "taker_buy_quote": 186816264.15326 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 12.97, "high": 13.69, "low": 12.66, "close": 13.22, "volume": 17689714.043, "close_time": 1741219199999, "quote_volume": 233033162.4924, "trades": 513173, "taker_buy_base": 8719421.984, "taker_buy_quote": 114959984.6155 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 13.22, "high": 13.88, "low": 12.85, "close": 13.08, "volume": 15898497.929, "close_time": 1741305599999, "quote_volume": 212422397.86502, "trades": 521654, "taker_buy_base": 7851349.422, "taker_buy_quote": 104973499.96568 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 13.08, "high": 13.35, "low": 12.18, "close": 12.36, "volume": 21053501.998, "close_time": 1741391999999, "quote_volume": 269387763.17805, "trades": 734381, "taker_buy_base": 10288137.873, "taker_buy_quote": 131822801.46878 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 12.35, "high": 12.43, "low": 11.71, "close": 12.02, "volume": 6921513.43, "close_time": 1741478399999, "quote_volume": 83682439.05745, "trades": 258495, "taker_buy_base": 3280662.164, "taker_buy_quote": 39691256.07296 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 12.02, "high": 12.18, "low": 10.48, "close": 10.71, "volume": 10300768.45, "close_time": 1741564799999, "quote_volume": 115292008.43311, "trades": 355610, "taker_buy_base": 4664671.98, "taker_buy_quote": 52186042.0808 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 10.71, "high": 11.59, "low": 10.18, "close": 10.3, "volume": 12150762.719, "close_time": 1741651199999, "quote_volume": 132151122.967, "trades": 472603, "taker_buy_base": 5969319.785, "taker_buy_quote": 65030308.62767 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 10.31, "high": 10.9, "low": 9.54, "close": 10.5, "volume": 18060444.621, "close_time": 1741737599999, "quote_volume": 185000975.82621, "trades": 526638, "taker_buy_base": 9284581.364, "taker_buy_quote": 95234652.87462 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 10.51, "high": 10.85, "low": 10.04, "close": 10.57, "volume": 10188808.962, "close_time": 1741823999999, "quote_volume": 106058368.88139, "trades": 321989, "taker_buy_base": 5144192.218, "taker_buy_quote": 53537155.98406 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 10.57, "high": 12.47, "low": 10.27, "close": 10.73, "volume": 19988472.884, "close_time": 1741910399999, "quote_volume": 217086848.45512, "trades": 593943, "taker_buy_base": 10148544.345, "taker_buy_quote": 110418452.59823 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 10.73, "high": 12.35, "low": 10.67, "close": 11.88, "volume": 23075991.924, "close_time": 1741996799999, "quote_volume": 270782277.20212, "trades": 675892, "taker_buy_base": 11754288.74, "taker_buy_quote": 137840840.24029 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 11.88, "high": 12.51, "low": 11.83, "close": 12.18, "volume": 10837417.031, "close_time": 1742083199999, "quote_volume": 131655220.07688, "trades": 301695, "taker_buy_base": 5633446.384, "taker_buy_quote": 68480651.29655 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 12.18, "high": 12.2, "low": 11.05, "close": 11.22, "volume": 10268099.048, "close_time": 1742169599999, "quote_volume": 118749404.60968, "trades": 265787, "taker_buy_base": 4775657.379, "taker_buy_quote": 55202698.48425 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 11.23, "high": 11.64, "low": 11.11, "close": 11.43, "volume": 9162764.006, "close_time": 1742255999999, "quote_volume": 104271312.40879, "trades": 241572, "taker_buy_base": 4633081.577, "taker_buy_quote": 52747063.14833 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 11.42, "high": 11.43, "low": 10.78, "close": 11.03, "volume": 7778591.691, "close_time": 1742342399999, "quote_volume": 85459940.24824, "trades": 218303, "taker_buy_base": 3676789.06, "taker_buy_quote": 40370918.57744 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 11.02, "high": 11.7, "low": 10.9, "close": 11.65, "volume": 11292610.979, "close_time": 1742428799999, "quote_volume": 126961922.60581, "trades": 273171, "taker_buy_base": 5765847.426, "taker_buy_quote": 64860866.53912 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 11.64, "high": 11.77, "low": 10.99, "close": 11.05, "volume": 9125272.578, "close_time": 1742515199999, "quote_volume": 103334270.86912, "trades": 235116, "taker_buy_base": 4275971.175, "taker_buy_quote": 48441468.91477 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 11.05, "high": 11.17, "low": 10.66, "close": 10.86, "volume": 5991509.121, "close_time": 1742601599999, "quote_volume": 65261203.97851, "trades": 158998, "taker_buy_base": 2873547.893, "taker_buy_quote": 31322222.73027 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 10.86, "high": 11.22, "low": 10.67, "close": 10.75, "volume": 6281464.41, "close_time": 1742687999999, "quote_volume": 68882952.63052, "trades": 150658, "taker_buy_base": 2933730.404, "taker_buy_quote": 32193030.34714 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 10.74, "high": 12.51, "low": 10.69, "close": 11.51, "volume": 19454638.69, "close_time": 1742774399999, "quote_volume": 227981111.47435, "trades": 567792, "taker_buy_base": 9920546.313, "taker_buy_quote": 116419119.38796 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 11.52, "high": 12.07, "low": 11.37, "close": 11.89, "volume": 13924740.414, "close_time": 1742860799999, "quote_volume": 164321002.7623, "trades": 350703, "taker_buy_base": 6927199.414, "taker_buy_quote": 81773542.12303 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 11.89, "high": 11.89, "low": 11.29, "close": 11.6, "volume": 9308719.72, "close_time": 1742947199999, "quote_volume": 107404095.0561, "trades": 225840, "taker_buy_base": 4495635.996, "taker_buy_quote": 51870089.46128 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 11.61, "high": 12.07, "low": 11.21, "close": 11.39, "volume": 8488169.955, "close_time": 1743033599999, "quote_volume": 98636080.66495, "trades": 254198, "taker_buy_base": 3990334.542, "taker_buy_quote": 46402926.58937 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 11.4, "high": 11.67, "low": 11.02, "close": 11.11, "volume": 5952144.311, "close_time": 1743119999999, "quote_volume": 67329725.13713, "trades": 183503, "taker_buy_base": 2814362.618, "taker_buy_quote": 31850040.83414 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 11.1, "high": 11.23, "low": 10.1, "close": 10.35, "volume": 8780281.281, "close_time": 1743206399999, "quote_volume": 91816317.03449, "trades": 256502, "taker_buy_base": 4406243.975, "taker_buy_quote": 46029975.97146 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 10.34, "high": 10.46, "low": 9.84, "close": 10.08, "volume": 5290782.907, "close_time": 1743292799999, "quote_volume": 53422857.94156, "trades": 183754, "taker_buy_base": 2458608.061, "taker_buy_quote": 24832128.81212 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 10.07, "high": 10.37, "low": 9.96, "close": 10.22, "volume": 3847553.738, "close_time": 1743379199999, "quote_volume": 39122733.77394, "trades": 130839, "taker_buy_base": 1959141.13, "taker_buy_quote": 19929030.2287 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 10.22, "high": 10.31, "low": 9.88, "close": 10.01, "volume": 5216753.649, "close_time": 1743465599999, "quote_volume": 52676797.27403, "trades": 168719, "taker_buy_base": 2568379.312, "taker_buy_quote": 25959764.69298 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 10.01, "high": 10.47, "low": 9.95, "close": 10.39, "volume": 6887172.108, "close_time": 1743551999999, "quote_volume": 70796218.71587, "trades": 161645, "taker_buy_base": 3505186.409, "taker_buy_quote": 36049357.39318 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 10.39, "high": 10.67, "low": 8.97, "close": 9.16, "volume": 15788999.861, "close_time": 1743638399999, "quote_volume": 159214726.66718, "trades": 388784, "taker_buy_base": 7673282.28, "taker_buy_quote": 77467705.52718 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 9.17, "high": 9.5, "low": 8.74, "close": 9.47, "volume": 10776223.689, "close_time": 1743724799999, "quote_volume": 98099231.67217, "trades": 276113, "taker_buy_base": 5527650.591, "taker_buy_quote": 50350293.59759 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 9.48, "high": 9.64, "low": 9.11, "close": 9.35, "volume": 7514711.971, "close_time": 1743811199999, "quote_volume": 70406795.10697, "trades": 232455, "taker_buy_base": 3717212.384, "taker_buy_quote": 34844510.19655 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 9.36, "high": 9.46, "low": 9.06, "close": 9.23, "volume": 2389419.726, "close_time": 1743897599999, "quote_volume": 22127526.85593, "trades": 68145, "taker_buy_base": 1151936.395, "taker_buy_quote": 10672346.88371 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 9.23, "high": 9.27, "low": 7.72, "close": 7.93, "volume": 11582424.522, "close_time": 1743983999999, "quote_volume": 96848926.47481, "trades": 261855, "taker_buy_base": 5781520.736, "taker_buy_quote": 48284308.81763 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 7.94, "high": 8.28, "low": 7.14, "close": 7.83, "volume": 18872304.03, "close_time": 1744070399999, "quote_volume": 146198190.61719, "trades": 541636, "taker_buy_base": 9683088.896, "taker_buy_quote": 75138186.54617 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 7.83, "high": 8.06, "low": 7.44, "close": 7.57, "volume": 9386029.806, "close_time": 1744156799999, "quote_volume": 72742710.5164, "trades": 241660, "taker_buy_base": 4715061.284, "taker_buy_quote": 36532576.86404 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 7.58, "high": 8.39, "low": 7.22, "close": 8.17, "volume": 16708398.665, "close_time": 1744243199999, "quote_volume": 130706395.18962, "trades": 385540, "taker_buy_base": 8784529.597, "taker_buy_quote": 68817758.52717 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 8.17, "high": 8.23, "low": 7.66, "close": 7.92, "volume": 8486116.001, "close_time": 1744329599999, "quote_volume": 67505310.28606, "trades": 193818, "taker_buy_base": 4268422.602, "taker_buy_quote": 33946306.63329 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 7.92, "high": 8.2, "low": 7.88, "close": 8.05, "volume": 6974374.897, "close_time": 1744415999999, "quote_volume": 56110047.79695, "trades": 147878, "taker_buy_base": 3697220.159, "taker_buy_quote": 29771949.85587 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 8.06, "high": 8.79, "low": 7.94, "close": 8.69, "volume": 7012653.274, "close_time": 1744502399999, "quote_volume": 58526981.9914, "trades": 163919, "taker_buy_base": 3762770.123, "taker_buy_quote": 31421674.28034 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 8.7, "high": 8.78, "low": 8.05, "close": 8.26, "volume": 8687369.204, "close_time": 1744588799999, "quote_volume": 73858574.37378, "trades": 222683, "taker_buy_base": 4157433.548, "taker_buy_quote": 35381247.89313 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 8.26, "high": 8.51, "low": 7.81, "close": 7.88, "volume": 9099495.144, "close_time": 1744675199999, "quote_volume": 74645255.65731, "trades": 225027, "taker_buy_base": 4553940.459, "taker_buy_quote": 37396213.32194 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 7.88, "high": 8.23, "low": 7.77, "close": 7.82, "volume": 7422891.668, "close_time": 1744761599999, "quote_volume": 58930644.28478, "trades": 181357, "taker_buy_base": 3811928.008, "taker_buy_quote": 30283514.90127 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 7.83, "high": 8.1, "low": 7.57, "close": 7.72, "volume": 9365350.476, "close_time": 1744847999999, "quote_volume": 73772993.9921, "trades": 231898, "taker_buy_base": 4797509.243, "taker_buy_quote": 37808152.31535 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 7.72, "high": 7.89, "low": 7.39, "close": 7.56, "volume": 8754178.251, "close_time": 1744934399999, "quote_volume": 66739640.21618, "trades": 208924, "taker_buy_base": 4339777.992, "taker_buy_quote": 33079319.36324 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 7.57, "high": 7.87, "low": 7.47, "close": 7.79, "volume": 5145386.48, "close_time": 1745020799999, "quote_volume": 39373619.5331, "trades": 131823, "taker_buy_base": 2800266.867, "taker_buy_quote": 21447675.78985 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 7.79, "high": 8.71, "low": 7.75, "close": 8.41, "volume": 14931743.686, "close_time": 1745107199999, "quote_volume": 124491118.49606, "trades": 347670, "taker_buy_base": 8100812.194, "taker_buy_quote": 67548620.29346 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 8.41, "high": 8.63, "low": 8.02, "close": 8.18, "volume": 6563286.662, "close_time": 1745193599999, "quote_volume": 54177312.6869, "trades": 160832, "taker_buy_base": 3301480.557, "taker_buy_quote": 27273061.1135 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 8.18, "high": 8.51, "low": 8.14, "close": 8.31, "volume": 6437907.952, "close_time": 1745279999999, "quote_volume": 53512370.88436, "trades": 205731, "taker_buy_base": 3306565.745, "taker_buy_quote": 27500396.29057 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 8.32, "high": 9.27, "low": 8.14, "close": 9.23, "volume": 14909159.978, "close_time": 1745366399999, "quote_volume": 130621993.07648, "trades": 372409, "taker_buy_base": 7836595.949, "taker_buy_quote": 68662348.40148 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 9.23, "high": 16.17, "low": 9.13, "close": 13.29, "volume": 74690668.735, "close_time": 1745452799999, "quote_volume": 939738398.3442, "trades": 3643996, "taker_buy_base": 38282134.284, "taker_buy_quote": 481266034.5845 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 13.29, "high": 13.6, "low": 11.56, "close": 12.21, "volume": 31646691.726, "close_time": 1745539199999, "quote_volume": 389921721.02351, "trades": 1531197, "taker_buy_base": 15747039.611, "taker_buy_quote": 194050190.45452 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 12.22, "high": 14.43, "low": 11.79, "close": 13.34, "volume": 29389373.738, "close_time": 1745625599999, "quote_volume": 386058868.32886, "trades": 1270543, "taker_buy_base": 15371735.15, "taker_buy_quote": 201987392.54763 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 13.34, "high": 16.44, "low": 13.22, "close": 15.61, "volume": 30017770.363, "close_time": 1745711999999, "quote_volume": 455426723.31251, "trades": 2002879, "taker_buy_base": 15564934.947, "taker_buy_quote": 236121313.52825 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 15.62, "high": 15.79, "low": 14.24, "close": 14.86, "volume": 16531038.026, "close_time": 1745798399999, "quote_volume": 246865296.58278, "trades": 1031655, "taker_buy_base": 8298635.506, "taker_buy_quote": 124035297.60721 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 14.86, "high": 15.64, "low": 14.12, "close": 14.67, "volume": 18490323.967, "close_time": 1745884799999, "quote_volume": 276336401.98828, "trades": 1036042, "taker_buy_base": 9368318.742, "taker_buy_quote": 140183125.68266 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 14.68, "high": 14.89, "low": 12.69, "close": 12.97, "volume": 16207542.273, "close_time": 1745971199999, "quote_volume": 222499003.55254, "trades": 778649, "taker_buy_base": 8225581.407, "taker_buy_quote": 113128268.62879 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 12.98, "high": 13.49, "low": 12.02, "close": 13.16, "volume": 12315960.787, "close_time": 1746057599999, "quote_volume": 157948380.46595, "trades": 596177, "taker_buy_base": 6282537.622, "taker_buy_quote": 80710901.29365 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 13.17, "high": 13.5, "low": 12.56, "close": 12.75, "volume": 11793220.478, "close_time": 1746143999999, "quote_volume": 154251509.36345, "trades": 495825, "taker_buy_base": 6047625.724, "taker_buy_quote": 79223191.81072 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 12.74, "high": 13.34, "low": 12.31, "close": 13.22, "volume": 9906102.235, "close_time": 1746230399999, "quote_volume": 126579140.63711, "trades": 391798, "taker_buy_base": 4955752.003, "taker_buy_quote": 63362738.00859 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 13.21, "high": 13.32, "low": 10.35, "close": 11.32, "volume": 16609946.986, "close_time": 1746316799999, "quote_volume": 196115642.27303, "trades": 572430, "taker_buy_base": 8136365.379, "taker_buy_quote": 95759416.81856 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 11.31, "high": 11.49, "low": 10.75, "close": 10.97, "volume": 8726986.203, "close_time": 1746403199999, "quote_volume": 96838171.31581, "trades": 385482, "taker_buy_base": 4475264.326, "taker_buy_quote": 49710856.75477 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 10.97, "high": 11.62, "low": 10.76, "close": 11.17, "volume": 13904052.598, "close_time": 1746489599999, "quote_volume": 155470414.14419, "trades": 529166, "taker_buy_base": 7143573.506, "taker_buy_quote": 79936110.39547 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 11.17, "high": 11.24, "low": 10.37, "close": 11.05, "volume": 10697401.613, "close_time": 1746575999999, "quote_volume": 115438642.83312, "trades": 383544, "taker_buy_base": 5573349.921, "taker_buy_quote": 60199240.06175 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 11.06, "high": 11.25, "low": 10.66, "close": 10.98, "volume": 8155896.192, "close_time": 1746662399999, "quote_volume": 89108979.85914, "trades": 265134, "taker_buy_base": 4239788.011, "taker_buy_quote": 46335034.59857 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 10.99, "high": 12.77, "low": 10.96, "close": 12.6, "volume": 23663320.014, "close_time": 1746748799999, "quote_volume": 288117600.56013, "trades": 804609, "taker_buy_base": 12197364.414, "taker_buy_quote": 148479256.61235 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 12.59, "high": 14.95, "low": 12.42, "close": 14.27, "volume": 34671505.335, "close_time": 1746835199999, "quote_volume": 485916709.69852, "trades": 1428436, "taker_buy_base": 17087917.234, "taker_buy_quote": 239252133.29055 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 14.27, "high": 15.31, "low": 13.72, "close": 14.93, "volume": 17896584.273, "close_time": 1746921599999, "quote_volume": 257867690.01215, "trades": 853431, "taker_buy_base": 9132229.229, "taker_buy_quote": 131813311.73047 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 14.93, "high": 15.24, "low": 13.35, "close": 13.75, "volume": 16374025.065, "close_time": 1747007999999, "quote_volume": 228851168.61698, "trades": 702847, "taker_buy_base": 7591724.971, "taker_buy_quote": 106077618.0865 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 13.75, "high": 14.74, "low": 12.16, "close": 13.07, "volume": 34071423.061, "close_time": 1747094399999, "quote_volume": 462481555.71475, "trades": 1206420, "taker_buy_base": 17254707.3, "taker_buy_quote": 234702218.01006 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 13.08, "high": 13.88, "low": 12.28, "close": 13.77, "volume": 20283509.077, "close_time": 1747180799999, "quote_volume": 264696956.57595, "trades": 718488, "taker_buy_base": 9744742.37, "taker_buy_quote": 127303567.76845 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 13.77, "high": 13.99, "low": 12.93, "close": 13.37, "volume": 12072839.673, "close_time": 1747267199999, "quote_volume": 162096623.39247, "trades": 588689, "taker_buy_base": 5734723.616, "taker_buy_quote": 77043193.85513 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 13.37, "high": 13.58, "low": 12.34, "close": 12.77, "volume": 11938216.011, "close_time": 1747353599999, "quote_volume": 153518960.15077, "trades": 593148, "taker_buy_base": 5685938.82, "taker_buy_quote": 73140442.63922 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 12.77, "high": 13.15, "low": 12.44, "close": 12.63, "volume": 7737427.836, "close_time": 1747439999999, "quote_volume": 99516718.80944, "trades": 425348, "taker_buy_base": 3765023.459, "taker_buy_quote": 48477564.31052 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 12.64, "high": 13.32, "low": 12.21, "close": 12.66, "volume": 12604771.883, "close_time": 1747526399999, "quote_volume": 159946254.92489, "trades": 514409, "taker_buy_base": 6339523.247, "taker_buy_quote": 80651438.40261 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 12.66, "high": 13.6, "low": 12.6, "close": 13.24, "volume": 13406222.969, "close_time": 1747612799999, "quote_volume": 175193945.9885, "trades": 496068, "taker_buy_base": 6680243.135, "taker_buy_quote": 87270071.20373 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 13.24, "high": 13.36, "low": 12.32, "close": 12.86, "volume": 9063765.774, "close_time": 1747699199999, "quote_volume": 115457190.92736, "trades": 417074, "taker_buy_base": 4511025.803, "taker_buy_quote": 57544543.7136 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 12.86, "high": 14.67, "low": 12.7, "close": 14.44, "volume": 15230125.355, "close_time": 1747785599999, "quote_volume": 206233307.17715, "trades": 630083, "taker_buy_base": 8045139.251, "taker_buy_quote": 108862248.52054 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 14.45, "high": 15.22, "low": 13.85, "close": 14.38, "volume": 26709385.656, "close_time": 1747871999999, "quote_volume": 385598803.27373, "trades": 1018067, "taker_buy_base": 13286676.707, "taker_buy_quote": 192067984.11135 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 14.39, "high": 16.0, "low": 13.91, "close": 14.71, "volume": 27290127.778, "close_time": 1747958399999, "quote_volume": 410497493.21085, "trades": 1080521, "taker_buy_base": 13475773.35, "taker_buy_quote": 202442180.49355 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 14.72, "high": 14.73, "low": 12.4, "close": 12.54, "volume": 32508472.556, "close_time": 1748044799999, "quote_volume": 442157133.27636, "trades": 952363, "taker_buy_base": 16238093.191, "taker_buy_quote": 220503868.44046 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 12.54, "high": 13.14, "low": 12.44, "close": 12.93, "volume": 8617686.107, "close_time": 1748131199999, "quote_volume": 111071859.37597, "trades": 314132, "taker_buy_base": 4154703.832, "taker_buy_quote": 53536584.40967 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 12.92, "high": 12.94, "low": 12.27, "close": 12.82, "volume": 6532198.658, "close_time": 1748217599999, "quote_volume": 82373199.29187, "trades": 268067, "taker_buy_base": 2979875.523, "taker_buy_quote": 37594781.43315 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 12.82, "high": 13.28, "low": 12.54, "close": 12.73, "volume": 7070577.578, "close_time": 1748303999999, "quote_volume": 90804517.73017, "trades": 224202, "taker_buy_base": 3539767.13, "taker_buy_quote": 45481009.44225 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 12.73, "high": 13.07, "low": 12.36, "close": 12.77, "volume": 6028788.255, "close_time": 1748390399999, "quote_volume": 77182979.13182, "trades": 209826, "taker_buy_base": 2956717.767, "taker_buy_quote": 37888716.19045 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 12.78, "high": 12.9, "low": 12.04, "close": 12.48, "volume": 5802846.131, "close_time": 1748476799999, "quote_volume": 72226278.15901, "trades": 222414, "taker_buy_base": 2632310.115, "taker_buy_quote": 32748241.44432 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 12.47, "high": 12.76, "low": 11.84, "close": 11.95, "volume": 8208360.408, "close_time": 1748563199999, "quote_volume": 100639394.35277, "trades": 264973, "taker_buy_base": 4036586.812, "taker_buy_quote": 49533746.20784 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 11.94, "high": 12.01, "low": 10.66, "close": 10.83, "volume": 11900322.769, "close_time": 1748649599999, "quote_volume": 135164220.87308, "trades": 401302, "taker_buy_base": 5633785.547, "taker_buy_quote": 63980842.31568 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 10.83, "high": 11.42, "low": 10.42, "close": 11.24, "volume": 7951261.303, "close_time": 1748735999999, "quote_volume": 86861269.92399, "trades": 283138, "taker_buy_base": 3731777.018, "taker_buy_quote": 40776218.94242 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 11.24, "high": 11.42, "low": 10.94, "close": 11.38, "volume": 3030041.54, "close_time": 1748822399999, "quote_volume": 33952351.94817, "trades": 134960, "taker_buy_base": 1434213.301, "taker_buy_quote": 16092360.89919 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 11.39, "high": 11.41, "low": 11.02, "close": 11.32, "volume": 2620639.478, "close_time": 1748908799999, "quote_volume": 29376979.30018, "trades": 114495, "taker_buy_base": 1266228.036, "taker_buy_quote": 14199481.49059 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 11.32, "high": 11.9, "low": 11.08, "close": 11.18, "volume": 8910696.107, "close_time": 1748995199999, "quote_volume": 101777434.45378, "trades": 250681, "taker_buy_base": 4789898.747, "taker_buy_quote": 54730574.87975 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 11.19, "high": 11.26, "low": 10.73, "close": 10.79, "volume": 4352306.401, "close_time": 1749081599999, "quote_volume": 47996693.81051, "trades": 155291, "taker_buy_base": 2022331.236, "taker_buy_quote": 22314383.68689 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 10.79, "high": 10.99, "low": 9.32, "close": 9.73, "volume": 12876424.644, "close_time": 1749167999999, "quote_volume": 128967306.1015, "trades": 474393, "taker_buy_base": 6492440.873, "taker_buy_quote": 64939558.18274 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 9.73, "high": 10.96, "low": 9.62, "close": 10.11, "volume": 11269229.794, "close_time": 1749254399999, "quote_volume": 113154701.1172, "trades": 344547, "taker_buy_base": 5612500.998, "taker_buy_quote": 56474995.12032 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 10.11, "high": 10.55, "low": 10.03, "close": 10.39, "volume": 4150099.59, "close_time": 1749340799999, "quote_volume": 42966739.22481, "trades": 164181, "taker_buy_base": 2101111.699, "taker_buy_quote": 21769794.29503 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 10.38, "high": 10.56, "low": 10.18, "close": 10.4, "volume": 2669961.745, "close_time": 1749427199999, "quote_volume": 27700460.54835, "trades": 104711, "taker_buy_base": 1267414.617, "taker_buy_quote": 13163964.61283 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 10.4, "high": 10.88, "low": 10.26, "close": 10.85, "volume": 3970548.586, "close_time": 1749513599999, "quote_volume": 42013900.21593, "trades": 148231, "taker_buy_base": 2025346.499, "taker_buy_quote": 21444300.3513 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 10.85, "high": 11.04, "low": 10.59, "close": 10.97, "volume": 4691054.396, "close_time": 1749599999999, "quote_volume": 50748561.38868, "trades": 201318, "taker_buy_base": 2347345.016, "taker_buy_quote": 25415354.40847 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 10.97, "high": 11.15, "low": 10.54, "close": 10.7, "volume": 6092609.954, "close_time": 1749686399999, "quote_volume": 66513986.65667, "trades": 232705, "taker_buy_base": 2942163.084, "taker_buy_quote": 32158859.03995 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 10.71, "high": 10.73, "low": 9.89, "close": 10.13, "volume": 4787442.424, "close_time": 1749772799999, "quote_volume": 49445690.26361, "trades": 201257, "taker_buy_base": 2257947.487, "taker_buy_quote": 23331598.50972 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 10.12, "high": 10.28, "low": 9.67, "close": 10.22, "volume": 6594597.09, "close_time": 1749859199999, "quote_volume": 65409805.29242, "trades": 264038, "taker_buy_base": 2978667.675, "taker_buy_quote": 29581109.31776 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 10.21, "high": 10.7, "low": 9.86, "close": 10.02, "volume": 4931077.162, "close_time": 1749945599999, "quote_volume": 50250402.48969, "trades": 174320, "taker_buy_base": 2436046.187, "taker_buy_quote": 24853413.20202 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 10.03, "high": 10.11, "low": 9.81, "close": 9.97, "volume": 2173190.739, "close_time": 1750031999999, "quote_volume": 21689304.24096, "trades": 95436, "taker_buy_base": 1006013.386, "taker_buy_quote": 10050734.39847 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 9.97, "high": 10.19, "low": 9.56, "close": 9.66, "volume": 6226156.772, "close_time": 1750118399999, "quote_volume": 62107267.47744, "trades": 159964, "taker_buy_base": 3129661.212, "taker_buy_quote": 31223869.0574 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 9.66, "high": 9.84, "low": 9.32, "close": 9.52, "volume": 4369857.218, "close_time": 1750204799999, "quote_volume": 41868055.81466, "trades": 155192, "taker_buy_base": 2213280.146, "taker_buy_quote": 21206472.46102 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 9.52, "high": 9.6, "low": 9.1, "close": 9.39, "volume": 3365267.244, "close_time": 1750291199999, "quote_volume": 31337393.68606, "trades": 122769, "taker_buy_base": 1699238.014, "taker_buy_quote": 15828900.75942 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 9.39, "high": 9.45, "low": 9.2, "close": 9.35, "volume": 1771648.809, "close_time": 1750377599999, "quote_volume": 16536303.55053, "trades": 70594, "taker_buy_base": 856755.258, "taker_buy_quote": 8001186.17017 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 9.35, "high": 9.46, "low": 8.89, "close": 9.2, "volume": 4689756.105, "close_time": 1750463999999, "quote_volume": 43280568.37113, "trades": 131021, "taker_buy_base": 2195253.864, "taker_buy_quote": 20273432.42968 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 9.2, "high": 9.36, "low": 8.57, "close": 8.98, "volume": 4161504.942, "close_time": 1750550399999, "quote_volume": 37473550.07347, "trades": 129366, "taker_buy_base": 1952497.211, "taker_buy_quote": 17569270.66892 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 8.98, "high": 9.06, "low": 8.3, "close": 8.73, "volume": 6057149.816, "close_time": 1750636799999, "quote_volume": 52316471.13968, "trades": 211964, "taker_buy_base": 3189306.079, "taker_buy_quote": 27570517.4923 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 8.73, "high": 9.33, "low": 8.5, "close": 9.29, "volume": 7860413.3, "close_time": 1750723199999, "quote_volume": 69520816.47459, "trades": 181203, "taker_buy_base": 4462230.143, "taker_buy_quote": 39558388.01789 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 9.29, "high": 9.51, "low": 9.14, "close": 9.29, "volume": 7588974.143, "close_time": 1750809599999, "quote_volume": 70521244.36667, "trades": 148154, "taker_buy_base": 3847726.975, "taker_buy_quote": 35779275.98999 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 9.29, "high": 9.33, "low": 8.88, "close": 8.94, "volume": 4758942.014, "close_time": 1750895999999, "quote_volume": 43409727.65307, "trades": 108671, "taker_buy_base": 2427237.727, "taker_buy_quote": 22179619.15778 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 8.94, "high": 9.1, "low": 8.75, "close": 8.97, "volume": 3766390.421, "close_time": 1750982399999, "quote_volume": 33648305.20167, "trades": 97994, "taker_buy_base": 1865073.799, "taker_buy_quote": 16671821.26558 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 8.97, "high": 9.07, "low": 8.84, "close": 9.01, "volume": 2292519.688, "close_time": 1751068799999, "quote_volume": 20527253.13438, "trades": 75803, "taker_buy_base": 1265374.412, "taker_buy_quote": 11337488.71886 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 9.01, "high": 9.13, "low": 8.95, "close": 9.11, "volume": 1780352.192, "close_time": 1751155199999, "quote_volume": 16080151.41691, "trades": 47628, "taker_buy_base": 1025998.589, "taker_buy_quote": 9270498.19734 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 9.11, "high": 9.31, "low": 8.99, "close": 9.24, "volume": 1928055.819, "close_time": 1751241599999, "quote_volume": 17556321.87461, "trades": 51702, "taker_buy_base": 1058962.149, "taker_buy_quote": 9647222.64146 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 9.24, "high": 9.25, "low": 8.81, "close": 8.89, "volume": 3075199.661, "close_time": 1751327999999, "quote_volume": 27602427.40693, "trades": 76317, "taker_buy_base": 1591501.566, "taker_buy_quote": 14285366.47568 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 8.89, "high": 9.02, "low": 8.51, "close": 8.59, "volume": 3704766.1, "close_time": 1751414399999, "quote_volume": 32310255.21533, "trades": 83086, "taker_buy_base": 1887717.811, "taker_buy_quote": 16484646.99042 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 8.58, "high": 8.99, "low": 8.5, "close": 8.83, "volume": 3668127.094, "close_time": 1751500799999, "quote_volume": 32107386.64255, "trades": 91976, "taker_buy_base": 2095096.716, "taker_buy_quote": 18329949.51901 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 8.83, "high": 9.06, "low": 8.8, "close": 8.92, "volume": 3362413.359, "close_time": 1751587199999, "quote_volume": 30056991.67076, "trades": 91124, "taker_buy_base": 1574728.758, "taker_buy_quote": 14086413.07492 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 8.92, "high": 8.93, "low": 8.45, "close": 8.51, "volume": 3092156.595, "close_time": 1751673599999, "quote_volume": 26744709.23015, "trades": 74726, "taker_buy_base": 1172608.326, "taker_buy_quote": 10141875.35697 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 8.51, "high": 8.64, "low": 8.43, "close": 8.53, "volume": 1295826.29, "close_time": 1751759999999, "quote_volume": 11078810.86361, "trades": 39817, "taker_buy_base": 532384.082, "taker_buy_quote": 4552263.02758 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 8.53, "high": 8.73, "low": 8.46, "close": 8.62, "volume": 1622117.815, "close_time": 1751846399999, "quote_volume": 13921183.28738, "trades": 49519, "taker_buy_base": 761666.466, "taker_buy_quote": 6544495.50256 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 8.63, "high": 8.71, "low": 8.51, "close": 8.57, "volume": 1756276.341, "close_time": 1751932799999, "quote_volume": 15143226.47932, "trades": 53201, "taker_buy_base": 757176.744, "taker_buy_quote": 6531464.49625 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 8.57, "high": 8.68, "low": 8.44, "close": 8.61, "volume": 2071585.261, "close_time": 1752019199999, "quote_volume": 17714872.04329, "trades": 56286, "taker_buy_base": 1024764.458, "taker_buy_quote": 8771795.82534 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 8.62, "high": 9.09, "low": 8.56, "close": 9.06, "volume": 5882735.921, "close_time": 1752105599999, "quote_volume": 51980733.86297, "trades": 118576, "taker_buy_base": 3210946.566, "taker_buy_quote": 28390006.49561 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 9.06, "high": 9.84, "low": 8.97, "close": 9.8, "volume": 7317110.19, "close_time": 1752191999999, "quote_volume": 68617117.93896, "trades": 194309, "taker_buy_base": 3869201.833, "taker_buy_quote": 36316282.30132 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 9.8, "high": 10.43, "low": 9.65, "close": 9.92, "volume": 13923224.027, "close_time": 1752278399999, "quote_volume": 140253519.89904, "trades": 445185, "taker_buy_base": 6538517.307, "taker_buy_quote": 65876559.71864 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 9.92, "high": 9.99, "low": 9.37, "close": 9.6, "volume": 5352021.715, "close_time": 1752364799999, "quote_volume": 51883030.14328, "trades": 186232, "taker_buy_base": 2236595.528, "taker_buy_quote": 21701522.18598 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 9.6, "high": 9.89, "low": 9.46, "close": 9.53, "volume": 5401314.024, "close_time": 1752451199999, "quote_volume": 52392807.83493, "trades": 164924, "taker_buy_base": 2445482.547, "taker_buy_quote": 23739822.67215 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 9.54, "high": 9.95, "low": 9.23, "close": 9.43, "volume": 7401365.854, "close_time": 1752537599999, "quote_volume": 71356624.17095, "trades": 271151, "taker_buy_base": 3521204.585, "taker_buy_quote": 33963835.83322 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 9.43, "high": 9.51, "low": 9.0, "close": 9.48, "volume": 5626383.865, "close_time": 1752623999999, "quote_volume": 51840984.75465, "trades": 208182, "taker_buy_base": 2602602.184, "taker_buy_quote": 24018507.88387 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 9.48, "high": 10.49, "low": 9.34, "close": 9.87, "volume": 13830918.906, "close_time": 1752710399999, "quote_volume": 137928969.13985, "trades": 364433, "taker_buy_base": 7296566.892, "taker_buy_quote": 72917951.26088 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 9.87, "high": 10.29, "low": 9.6, "close": 9.99, "volume": 10664071.213, "close_time": 1752796799999, "quote_volume": 106029389.91071, "trades": 375423, "taker_buy_base": 5270368.177, "taker_buy_quote": 52431115.6014 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 10.0, "high": 10.93, "low": 9.77, "close": 10.01, "volume": 14045629.138, "close_time": 1752883199999, "quote_volume": 145617412.12359, "trades": 561923, "taker_buy_base": 7160507.023, "taker_buy_quote": 74322729.4146 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 10.0, "high": 10.24, "low": 9.75, "close": 10.16, "volume": 4017235.965, "close_time": 1752969599999, "quote_volume": 40323725.00458, "trades": 212273, "taker_buy_base": 1937002.03, "taker_buy_quote": 19462277.09388 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 10.16, "high": 10.92, "low": 10.09, "close": 10.74, "volume": 10728425.927, "close_time": 1753055999999, "quote_volume": 113330703.72497, "trades": 397793, "taker_buy_base": 5259739.531, "taker_buy_quote": 55614155.86825 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 10.75, "high": 11.92, "low": 10.45, "close": 11.21, "volume": 16452694.817, "close_time": 1753142399999, "quote_volume": 187101796.49787, "trades": 621405, "taker_buy_base": 8087368.557, "taker_buy_quote": 91978914.26529 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 11.22, "high": 11.35, "low": 10.54, "close": 11.16, "volume": 12068590.305, "close_time": 1753228799999, "quote_volume": 131065790.71787, "trades": 443454, "taker_buy_base": 5528700.014, "taker_buy_quote": 60072589.36884 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 11.15, "high": 11.16, "low": 9.8, "close": 10.13, "volume": 10553444.717, "close_time": 1753315199999, "quote_volume": 110140823.83613, "trades": 395290, "taker_buy_base": 4650334.875, "taker_buy_quote": 48487486.73185 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 10.14, "high": 10.25, "low": 9.5, "close": 9.99, "volume": 7950888.118, "close_time": 1753401599999, "quote_volume": 78547784.16387, "trades": 322567, "taker_buy_base": 3802368.316, "taker_buy_quote": 37626719.09643 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 9.99, "high": 10.13, "low": 9.64, "close": 10.12, "volume": 5153060.521, "close_time": 1753487999999, "quote_volume": 50759761.50161, "trades": 273069, "taker_buy_base": 2520516.458, "taker_buy_quote": 24848754.76571 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 10.13, "high": 10.29, "low": 10.0, "close": 10.14, "volume": 2406735.689, "close_time": 1753574399999, "quote_volume": 24450028.88411, "trades": 71467, "taker_buy_base": 1147272.623, "taker_buy_quote": 11660858.21491 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 10.14, "high": 10.41, "low": 10.03, "close": 10.32, "volume": 2849101.941, "close_time": 1753660799999, "quote_volume": 29175930.32753, "trades": 93621, "taker_buy_base": 1415933.909, "taker_buy_quote": 14515242.55552 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 10.31, "high": 10.52, "low": 9.66, "close": 9.72, "volume": 5777827.87, "close_time": 1753747199999, "quote_volume": 58183582.37962, "trades": 180081, "taker_buy_base": 2534627.603, "taker_buy_quote": 25520392.70091 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 9.72, "high": 9.82, "low": 9.31, "close": 9.5, "volume": 4556267.99, "close_time": 1753833599999, "quote_volume": 43640689.76555, "trades": 171764, "taker_buy_base": 2083025.135, "taker_buy_quote": 19972168.36942 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 9.5, "high": 9.53, "low": 8.9, "close": 9.3, "volume": 3191146.83, "close_time": 1753919999999, "quote_volume": 29477599.56066, "trades": 151674, "taker_buy_base": 1423476.328, "taker_buy_quote": 13151170.89891 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 9.31, "high": 9.46, "low": 8.91, "close": 8.94, "volume": 2466844.019, "close_time": 1754006399999, "quote_volume": 22726429.40684, "trades": 105644, "taker_buy_base": 1168281.0, "taker_buy_quote": 10779695.07934 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 8.95, "high": 8.97, "low": 8.49, "close": 8.71, "volume": 5040289.11, "close_time": 1754092799999, "quote_volume": 44281863.41531, "trades": 198732, "taker_buy_base": 2553835.692, "taker_buy_quote": 22446816.87234 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 8.71, "high": 8.83, "low": 8.43, "close": 8.61, "volume": 3497693.285, "close_time": 1754179199999, "quote_volume": 30217809.59931, "trades": 118822, "taker_buy_base": 1691879.401, "taker_buy_quote": 14629490.41576 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 8.62, "high": 8.87, "low": 8.51, "close": 8.82, "volume": 1610404.689, "close_time": 1754265599999, "quote_volume": 14086458.25578, "trades": 51633, "taker_buy_base": 792509.086, "taker_buy_quote": 6937017.35277 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 8.82, "high": 9.05, "low": 8.81, "close": 9.04, "volume": 2059631.938, "close_time": 1754351999999, "quote_volume": 18386762.1263, "trades": 64186, "taker_buy_base": 1028768.171, "taker_buy_quote": 9188405.18064 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 9.04, "high": 9.06, "low": 8.54, "close": 8.68, "volume": 2634419.676, "close_time": 1754438399999, "quote_volume": 23150134.95732, "trades": 78623, "taker_buy_base": 1191300.17, "taker_buy_quote": 10471575.83478 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 8.68, "high": 8.9, "low": 8.58, "close": 8.86, "volume": 1434903.534, "close_time": 1754524799999, "quote_volume": 12559141.59884, "trades": 47798, "taker_buy_base": 669899.454, "taker_buy_quote": 5863156.06743 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 8.86, "high": 9.25, "low": 8.79, "close": 9.24, "volume": 3432403.911, "close_time": 1754611199999, "quote_volume": 30866804.59488, "trades": 64366, "taker_buy_base": 1649720.953, "taker_buy_quote": 14852365.98065 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 9.25, "high": 9.46, "low": 9.11, "close": 9.39, "volume": 4186337.965, "close_time": 1754697599999, "quote_volume": 38784164.98733, "trades": 126584, "taker_buy_base": 1939493.106, "taker_buy_quote": 17982845.56461 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 9.4, "high": 9.68, "low": 9.38, "close": 9.53, "volume": 3124727.34, "close_time": 1754783999999, "quote_volume": 29846040.12081, "trades": 89038, "taker_buy_base": 1514408.0, "taker_buy_quote": 14469657.75896 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 9.53, "high": 9.69, "low": 9.09, "close": 9.27, "volume": 3948259.452, "close_time": 1754870399999, "quote_volume": 37044624.73363, "trades": 110644, "taker_buy_base": 1710455.999, "taker_buy_quote": 16048197.74183 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 9.28, "high": 9.54, "low": 8.73, "close": 8.8, "volume": 5687747.738, "close_time": 1754956799999, "quote_volume": 51853791.12556, "trades": 173666, "taker_buy_base": 2667063.589, "taker_buy_quote": 24310734.60584 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 8.79, "high": 9.41, "low": 8.7, "close": 9.22, "volume": 5497235.183, "close_time": 1755043199999, "quote_volume": 49570373.13445, "trades": 148600, "taker_buy_base": 2765502.668, "taker_buy_quote": 24955624.58685 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 9.23, "high": 9.73, "low": 9.1, "close": 9.62, "volume": 9865312.694, "close_time": 1755129599999, "quote_volume": 93555126.30087, "trades": 245857, "taker_buy_base": 5062036.103, "taker_buy_quote": 48052131.83632 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 9.62, "high": 10.21, "low": 8.74, "close": 9.08, "volume": 16552809.016, "close_time": 1755215999999, "quote_volume": 154790410.76119, "trades": 387656, "taker_buy_base": 8329994.934, "taker_buy_quote": 77949493.24178 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 9.08, "high": 9.65, "low": 8.84, "close": 9.25, "volume": 8310896.951, "close_time": 1755302399999, "quote_volume": 76388237.90393, "trades": 239950, "taker_buy_base": 4103348.661, "taker_buy_quote": 37731202.98099 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 9.24, "high": 9.33, "low": 9.01, "close": 9.12, "volume": 3209266.828, "close_time": 1755388799999, "quote_volume": 29331597.2154, "trades": 99127, "taker_buy_base": 1412184.001, "taker_buy_quote": 12916877.61359 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 9.11, "high": 9.55, "low": 9.05, "close": 9.23, "volume": 5378013.986, "close_time": 1755475199999, "quote_volume": 50114592.48694, "trades": 103170, "taker_buy_base": 2538499.589, "taker_buy_quote": 23641993.7 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 9.24, "high": 9.26, "low": 8.88, "close": 9.08, "volume": 4414473.727, "close_time": 1755561599999, "quote_volume": 39895935.34807, "trades": 128195, "taker_buy_base": 1927247.148, "taker_buy_quote": 17426258.03212 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 9.07, "high": 9.14, "low": 8.59, "close": 8.61, "volume": 5089849.803, "close_time": 1755647999999, "quote_volume": 44813362.95109, "trades": 126801, "taker_buy_base": 2592938.141, "taker_buy_quote": 22793236.17533 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 8.61, "high": 8.94, "low": 8.56, "close": 8.9, "volume": 3132909.403, "close_time": 1755734399999, "quote_volume": 27521056.47735, "trades": 89172, "taker_buy_base": 1549619.637, "taker_buy_quote": 13626515.97261 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 8.91, "high": 8.96, "low": 8.31, "close": 8.41, "volume": 5005582.343, "close_time": 1755820799999, "quote_volume": 42849346.25613, "trades": 143436, "taker_buy_base": 1989065.548, "taker_buy_quote": 17024851.78962 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 8.4, "high": 9.03, "low": 8.21, "close": 9.0, "volume": 8766398.722, "close_time": 1755907199999, "quote_volume": 76218015.7926, "trades": 214607, "taker_buy_base": 4422221.856, "taker_buy_quote": 38451878.55538 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 9.0, "high": 9.02, "low": 8.69, "close": 8.91, "volume": 4597807.159, "close_time": 1755993599999, "quote_volume": 40840469.6773, "trades": 86216, "taker_buy_base": 2261050.115, "taker_buy_quote": 20098108.03637 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 8.92, "high": 8.95, "low": 8.53, "close": 8.68, "volume": 4356734.421, "close_time": 1756079999999, "quote_volume": 37959870.85512, "trades": 117947, "taker_buy_base": 2119048.455, "taker_buy_quote": 18478170.79788 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 8.68, "high": 8.77, "low": 8.02, "close": 8.19, "volume": 4481775.143, "close_time": 1756166399999, "quote_volume": 37308457.05123, "trades": 155291, "taker_buy_base": 2048528.337, "taker_buy_quote": 17051927.61245 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 8.18, "high": 8.53, "low": 8.11, "close": 8.44, "volume": 3725462.578, "close_time": 1756252799999, "quote_volume": 30993568.33375, "trades": 92593, "taker_buy_base": 1612129.854, "taker_buy_quote": 13425089.63189 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 8.44, "high": 8.52, "low": 8.35, "close": 8.41, "volume": 3426572.188, "close_time": 1756339199999, "quote_volume": 28892863.93845, "trades": 85202, "taker_buy_base": 1630315.822, "taker_buy_quote": 13750806.36821 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 8.41, "high": 8.68, "low": 8.35, "close": 8.56, "volume": 2664435.679, "close_time": 1756425599999, "quote_volume": 22708074.11095, "trades": 50179, "taker_buy_base": 1243839.924, "taker_buy_quote": 10606734.74647 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 8.57, "high": 8.6, "low": 8.2, "close": 8.36, "volume": 4139520.928, "close_time": 1756511999999, "quote_volume": 34652582.91488, "trades": 84536, "taker_buy_base": 1888539.25, "taker_buy_quote": 15811837.61801 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 8.37, "high": 8.42, "low": 8.23, "close": 8.37, "volume": 1368374.994, "close_time": 1756598399999, "quote_volume": 11438901.46738, "trades": 31522, "taker_buy_base": 669212.782, "taker_buy_quote": 5597494.81496 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 8.37, "high": 8.95, "low": 8.36, "close": 8.63, "volume": 7282332.819, "close_time": 1756684799999, "quote_volume": 62988827.13139, "trades": 126582, "taker_buy_base": 3961018.333, "taker_buy_quote": 34310207.67658 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 8.62, "high": 9.24, "low": 8.22, "close": 8.35, "volume": 21776776.221, "close_time": 1756771199999, "quote_volume": 190597703.72371, "trades": 391091, "taker_buy_base": 10682483.998, "taker_buy_quote": 93678443.53063 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 8.34, "high": 8.48, "low": 8.24, "close": 8.39, "volume": 5896362.249, "close_time": 1756857599999, "quote_volume": 49261852.6743, "trades": 93811, "taker_buy_base": 2814425.153, "taker_buy_quote": 23513841.19074 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 8.4, "high": 8.47, "low": 8.35, "close": 8.43, "volume": 2690071.158, "close_time": 1756943999999, "quote_volume": 22626291.34743, "trades": 41325, "taker_buy_base": 1237560.216, "taker_buy_quote": 10413925.97356 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 8.43, "high": 8.46, "low": 8.14, "close": 8.28, "volume": 2260878.231, "close_time": 1757030399999, "quote_volume": 18771290.71077, "trades": 40232, "taker_buy_base": 928225.234, "taker_buy_quote": 7702299.55134 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 8.28, "high": 8.45, "low": 8.26, "close": 8.36, "volume": 2709768.707, "close_time": 1757116799999, "quote_volume": 22658540.49036, "trades": 45334, "taker_buy_base": 1280754.854, "taker_buy_quote": 10711706.80718 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 8.36, "high": 8.39, "low": 8.28, "close": 8.36, "volume": 984072.764, "close_time": 1757203199999, "quote_volume": 8203351.69584, "trades": 17757, "taker_buy_base": 432669.299, "taker_buy_quote": 3609045.58002 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 8.35, "high": 8.53, "low": 8.35, "close": 8.49, "volume": 2418413.108, "close_time": 1757289599999, "quote_volume": 20474445.75239, "trades": 31893, "taker_buy_base": 1211419.785, "taker_buy_quote": 10259526.28554 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 8.48, "high": 8.68, "low": 8.44, "close": 8.61, "volume": 3054327.311, "close_time": 1757375999999, "quote_volume": 26190569.33426, "trades": 46825, "taker_buy_base": 1655955.158, "taker_buy_quote": 14195744.14093 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 8.61, "high": 8.86, "low": 8.53, "close": 8.67, "volume": 4114218.151, "close_time": 1757462399999, "quote_volume": 35765058.75173, "trades": 82499, "taker_buy_base": 1935839.847, "taker_buy_quote": 16835086.10642 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 8.68, "high": 8.9, "low": 8.61, "close": 8.81, "volume": 3303649.043, "close_time": 1757548799999, "quote_volume": 29047392.29006, "trades": 66100, "taker_buy_base": 1605138.978, "taker_buy_quote": 14114213.00387 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 8.81, "high": 8.85, "low": 8.62, "close": 8.82, "volume": 2682148.913, "close_time": 1757635199999, "quote_volume": 23526608.22484, "trades": 49886, "taker_buy_base": 1203074.757, "taker_buy_quote": 10554030.24372 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 8.82, "high": 9.05, "low": 8.77, "close": 8.99, "volume": 3865396.408, "close_time": 1757721599999, "quote_volume": 34409162.48406, "trades": 62244, "taker_buy_base": 2000647.608, "taker_buy_quote": 17807783.49445 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 8.99, "high": 9.53, "low": 8.94, "close": 9.25, "volume": 7238219.554, "close_time": 1757807999999, "quote_volume": 66960111.76174, "trades": 136566, "taker_buy_base": 3682451.775, "taker_buy_quote": 34092882.28649 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 9.24, "high": 9.25, "low": 8.64, "close": 8.75, "volume": 4770082.67, "close_time": 1757894399999, "quote_volume": 42292667.94321, "trades": 85468, "taker_buy_base": 2015348.191, "taker_buy_quote": 17844128.41632 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 8.74, "high": 8.84, "low": 8.39, "close": 8.53, "volume": 2805119.419, "close_time": 1757980799999, "quote_volume": 24073463.23498, "trades": 77453, "taker_buy_base": 1194512.6, "taker_buy_quote": 10260114.89094 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 8.53, "high": 8.65, "low": 8.42, "close": 8.59, "volume": 1634715.664, "close_time": 1758067199999, "quote_volume": 13985375.9885, "trades": 40021, "taker_buy_base": 819946.446, "taker_buy_quote": 7020236.03753 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 8.6, "high": 8.76, "low": 8.45, "close": 8.69, "volume": 2737624.655, "close_time": 1758153599999, "quote_volume": 23486513.81045, "trades": 61789, "taker_buy_base": 1375334.412, "taker_buy_quote": 11808287.91632 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 8.69, "high": 8.77, "low": 8.61, "close": 8.66, "volume": 2711543.379, "close_time": 1758239999999, "quote_volume": 23539289.31187, "trades": 45793, "taker_buy_base": 1208926.172, "taker_buy_quote": 10497918.85327 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 8.67, "high": 8.7, "low": 8.35, "close": 8.41, "volume": 2586931.969, "close_time": 1758326399999, "quote_volume": 22007626.76077, "trades": 52759, "taker_buy_base": 1156721.286, "taker_buy_quote": 9836135.23138 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 8.41, "high": 8.51, "low": 8.37, "close": 8.44, "volume": 1261194.736, "close_time": 1758412799999, "quote_volume": 10647254.55263, "trades": 26348, "taker_buy_base": 576612.82, "taker_buy_quote": 4870474.33905 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 8.45, "high": 8.47, "low": 8.33, "close": 8.36, "volume": 1514327.696, "close_time": 1758499199999, "quote_volume": 12723482.40407, "trades": 27560, "taker_buy_base": 697424.524, "taker_buy_quote": 5860821.78162 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 8.36, "high": 8.4, "low": 6.88, "close": 7.68, "volume": 10902558.23, "close_time": 1758585599999, "quote_volume": 83759233.01436, "trades": 188101, "taker_buy_base": 5314516.415, "taker_buy_quote": 40707620.12281 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 7.68, "high": 7.75, "low": 7.55, "close": 7.63, "volume": 2426612.446, "close_time": 1758671999999, "quote_volume": 18568527.41095, "trades": 44752, "taker_buy_base": 1189436.974, "taker_buy_quote": 9104254.31272 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 7.63, "high": 7.78, "low": 7.49, "close": 7.69, "volume": 2453943.435, "close_time": 1758758399999, "quote_volume": 18827981.36119, "trades": 44363, "taker_buy_base": 1085817.005, "taker_buy_quote": 8336814.48153 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 7.7, "high": 7.71, "low": 7.31, "close": 7.42, "volume": 3845831.74, "close_time": 1758844799999, "quote_volume": 28957940.64794, "trades": 85128, "taker_buy_base": 1752765.703, "taker_buy_quote": 13192749.44155 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 7.42, "high": 7.61, "low": 7.39, "close": 7.58, "volume": 2777204.08, "close_time": 1758931199999, "quote_volume": 20800824.20374, "trades": 66461, "taker_buy_base": 1334680.565, "taker_buy_quote": 10005665.28346 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 7.58, "high": 7.63, "low": 7.48, "close": 7.57, "volume": 1282382.504, "close_time": 1759017599999, "quote_volume": 9691356.54491, "trades": 23161, "taker_buy_base": 674192.265, "taker_buy_quote": 5098910.39053 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 7.57, "high": 7.67, "low": 7.42, "close": 7.65, "volume": 2011018.6, "close_time": 1759103999999, "quote_volume": 15121379.94045, "trades": 32762, "taker_buy_base": 1139384.04, "taker_buy_quote": 8565346.43499 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 7.66, "high": 7.67, "low": 7.49, "close": 7.58, "volume": 2371982.442, "close_time": 1759190399999, "quote_volume": 18015123.4761, "trades": 36900, "taker_buy_base": 1031458.387, "taker_buy_quote": 7840958.6982 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 7.58, "high": 7.58, "low": 7.22, "close": 7.37, "volume": 3400827.076, "close_time": 1759276799999, "quote_volume": 25099058.35486, "trades": 58109, "taker_buy_base": 1332000.876, "taker_buy_quote": 9831963.82593 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 7.38, "high": 7.6, "low": 7.32, "close": 7.58, "volume": 2343386.465, "close_time": 1759363199999, "quote_volume": 17541867.73109, "trades": 49144, "taker_buy_base": 1168356.656, "taker_buy_quote": 8748538.19621 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 7.59, "high": 7.85, "low": 7.57, "close": 7.83, "volume": 2984592.859, "close_time": 1759449599999, "quote_volume": 23018744.21687, "trades": 57760, "taker_buy_base": 1570792.464, "taker_buy_quote": 12118861.15441 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 7.84, "high": 7.91, "low": 7.67, "close": 7.85, "volume": 3053929.838, "close_time": 1759535999999, "quote_volume": 23770069.19661, "trades": 68093, "taker_buy_base": 1483693.971, "taker_buy_quote": 11553567.24783 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 7.85, "high": 7.9, "low": 7.63, "close": 7.76, "volume": 2181006.636, "close_time": 1759622399999, "quote_volume": 16914699.23228, "trades": 48147, "taker_buy_base": 939758.5, "taker_buy_quote": 7297037.23654 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 7.75, "high": 7.98, "low": 7.69, "close": 7.78, "volume": 2434087.077, "close_time": 1759708799999, "quote_volume": 19075745.83897, "trades": 63139, "taker_buy_base": 1185407.791, "taker_buy_quote": 9292832.35311 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 7.78, "high": 8.03, "low": 7.72, "close": 7.95, "volume": 2346167.811, "close_time": 1759795199999, "quote_volume": 18540983.77017, "trades": 81701, "taker_buy_base": 1153615.846, "taker_buy_quote": 9130637.79405 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 7.95, "high": 7.99, "low": 7.5, "close": 7.52, "volume": 3629549.632, "close_time": 1759881599999, "quote_volume": 27994030.26555, "trades": 98334, "taker_buy_base": 1555763.519, "taker_buy_quote": 12013274.3309 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 7.51, "high": 7.95, "low": 7.47, "close": 7.73, "volume": 7887270.91, "close_time": 1759967999999, "quote_volume": 60615928.55474, "trades": 180391, "taker_buy_base": 3812557.386, "taker_buy_quote": 29355635.29704 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 7.73, "high": 7.87, "low": 7.38, "close": 7.54, "volume": 4504425.108, "close_time": 1760054399999, "quote_volume": 34417788.34475, "trades": 94764, "taker_buy_base": 2096553.999, "taker_buy_quote": 16034239.52632 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 7.54, "high": 7.63, "low": 1.5, "close": 5.39, "volume": 25320585.512, "close_time": 1760140799999, "quote_volume": 149438082.39244, "trades": 829112, "taker_buy_base": 11722756.095, "taker_buy_quote": 69277350.49592 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 5.4, "high": 6.19, "low": 5.15, "close": 5.86, "volume": 16826103.21, "close_time": 1760227199999, "quote_volume": 96224166.11126, "trades": 373842, "taker_buy_base": 9661610.167, "taker_buy_quote": 55231048.42212 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 5.87, "high": 6.29, "low": 5.76, "close": 6.2, "volume": 8784588.78, "close_time": 1760313599999, "quote_volume": 52945997.28646, "trades": 190427, "taker_buy_base": 4619658.838, "taker_buy_quote": 27874625.96811 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 6.19, "high": 6.63, "low": 6.16, "close": 6.55, "volume": 11806236.034, "close_time": 1760399999999, "quote_volume": 74814947.90935, "trades": 174230, "taker_buy_base": 5849230.438, "taker_buy_quote": 37082644.92393 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 6.55, "high": 6.56, "low": 6.02, "close": 6.291, "volume": 6273810.567, "close_time": 1760486399999, "quote_volume": 39216297.454829, "trades": 206040, "taker_buy_base": 3082951.695, "taker_buy_quote": 19253966.671631 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 6.29, "high": 6.394, "low": 5.97, "close": 6.062, "volume": 4644577.047, "close_time": 1760572799999, "quote_volume": 28701935.6484, "trades": 196169, "taker_buy_base": 2478526.792, "taker_buy_quote": 15309256.506256 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 6.063, "high": 6.147, "low": 5.867, "close": 5.946, "volume": 3811592.658, "close_time": 1760659199999, "quote_volume": 22894677.327763, "trades": 193457, "taker_buy_base": 1829499.469, "taker_buy_quote": 10990613.979213 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 5.947, "high": 5.996, "low": 5.591, "close": 5.757, "volume": 6631529.183, "close_time": 1760745599999, "quote_volume": 38170978.910636, "trades": 236462, "taker_buy_base": 3164467.966, "taker_buy_quote": 18207052.518514 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 5.756, "high": 5.944, "low": 5.736, "close": 5.878, "volume": 1985740.442, "close_time": 1760831999999, "quote_volume": 11636331.948507, "trades": 79112, "taker_buy_base": 1086446.403, "taker_buy_quote": 6366341.321501 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 5.878, "high": 5.998, "low": 5.811, "close": 5.953, "volume": 2434392.284, "close_time": 1760918399999, "quote_volume": 14401828.395719, "trades": 111808, "taker_buy_base": 1181135.637, "taker_buy_quote": 6989725.631658 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 5.954, "high": 6.058, "low": 5.879, "close": 5.978, "volume": 2917946.329, "close_time": 1761004799999, "quote_volume": 17431111.077941, "trades": 122982, "taker_buy_base": 1512312.831, "taker_buy_quote": 9037723.549547 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 5.977, "high": 6.207, "low": 5.816, "close": 5.871, "volume": 6386577.12, "close_time": 1761091199999, "quote_volume": 38260624.418579, "trades": 180677, "taker_buy_base": 3483593.747, "taker_buy_quote": 20879422.34401 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 5.87, "high": 5.904, "low": 5.554, "close": 5.715, "volume": 4633988.623, "close_time": 1761177599999, "quote_volume": 26639896.804982, "trades": 170226, "taker_buy_base": 2382111.461, "taker_buy_quote": 13700691.836561 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 5.715, "high": 6.04, "low": 5.712, "close": 5.861, "volume": 2937549.605, "close_time": 1761263999999, "quote_volume": 17181727.986498, "trades": 95300, "taker_buy_base": 1602421.072, "taker_buy_quote": 9378123.636324 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 5.861, "high": 5.974, "low": 5.835, "close": 5.959, "volume": 2392905.431, "close_time": 1761350399999, "quote_volume": 14113427.614586, "trades": 80145, "taker_buy_base": 1283388.37, "taker_buy_quote": 7571164.495719 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 5.959, "high": 6.027, "low": 5.903, "close": 5.991, "volume": 1490284.941, "close_time": 1761436799999, "quote_volume": 8884550.203959, "trades": 53653, "taker_buy_base": 733428.237, "taker_buy_quote": 4374219.117469 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 5.992, "high": 6.31, "low": 5.94, "close": 6.273, "volume": 3926031.58, "close_time": 1761523199999, "quote_volume": 24021705.225361, "trades": 125143, "taker_buy_base": 2007307.548, "taker_buy_quote": 12285199.078561 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 6.274, "high": 8.061, "low": 6.171, "close": 7.137, "volume": 28513449.59, "close_time": 1761609599999, "quote_volume": 208244580.6601, "trades": 1384964, "taker_buy_base": 15795892.027, "taker_buy_quote": 115433736.319952 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 7.136, "high": 7.762, "low": 6.711, "close": 7.175, "volume": 30934664.101, "close_time": 1761695999999, "quote_volume": 219004005.825633, "trades": 1549813, "taker_buy_base": 16704284.567, "taker_buy_quote": 118250257.990949 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 7.176, "high": 8.573, "low": 7.132, "close": 8.263, "volume": 42875940.863, "close_time": 1761782399999, "quote_volume": 344066094.016976, "trades": 2207670, "taker_buy_base": 23161911.962, "taker_buy_quote": 185618750.016174 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 8.264, "high": 8.684, "low": 7.122, "close": 7.527, "volume": 36463060.341, "close_time": 1761868799999, "quote_volume": 290132198.479292, "trades": 1616094, "taker_buy_base": 16504790.237, "taker_buy_quote": 131515321.054143 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 7.528, "high": 8.352, "low": 7.5, "close": 8.011, "volume": 17538638.811, "close_time": 1761955199999, "quote_volume": 140162502.133575, "trades": 978687, "taker_buy_base": 8674118.863, "taker_buy_quote": 69374945.616432 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 8.012, "high": 8.473, "low": 7.507, "close": 7.752, "volume": 10692716.969, "close_time": 1762041599999, "quote_volume": 86287383.700134, "trades": 676974, "taker_buy_base": 5211272.315, "taker_buy_quote": 42137009.434924 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.753, "high": 7.757, "low": 7.481, "close": 7.55, "volume": 6476213.203, "close_time": 1762127999999, "quote_volume": 49124663.533336, "trades": 333501, "taker_buy_base": 2517061.289, "taker_buy_quote": 19107775.531493 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.55, "high": 8.0, "low": 7.068, "close": 7.278, "volume": 22095096.733, "close_time": 1762214399999, "quote_volume": 166502939.970401, "trades": 1441444, "taker_buy_base": 10137271.712, "taker_buy_quote": 76687831.098786 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 7.279, "high": 7.534, "low": 6.888, "close": 6.957, "volume": 14999774.174, "close_time": 1762300799999, "quote_volume": 108389616.960353, "trades": 959346, "taker_buy_base": 6963334.848, "taker_buy_quote": 50439320.275389 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.958, "high": 8.146, "low": 6.79, "close": 8.082, "volume": 16089393.577, "close_time": 1762387199999, "quote_volume": 118307940.103505, "trades": 999327, "taker_buy_base": 8149472.487, "taker_buy_quote": 60388764.969295 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 8.082, "high": 8.392, "low": 7.57, "close": 7.605, "volume": 11414499.435, "close_time": 1762473599999, "quote_volume": 91171867.426482, "trades": 851647, "taker_buy_base": 5895224.415, "taker_buy_quote": 47163612.454101 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 7.606, "high": 7.98, "low": 7.304, "close": 7.736, "volume": 9873223.787, "close_time": 1762559999999, "quote_volume": 75329469.381809, "trades": 667155, "taker_buy_base": 5389435.015, "taker_buy_quote": 41136243.030691 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.736, "high": 7.939, "low": 7.372, "close": 7.5, "volume": 6314918.746, "close_time": 1762646399999, "quote_volume": 48404371.224256, "trades": 519750, "taker_buy_base": 3151011.68, "taker_buy_quote": 24175684.813962 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 7.5, "high": 7.91, "low": 7.399, "close": 7.694, "volume": 6319838.406, "close_time": 1762732799999, "quote_volume": 48367653.828026, "trades": 435026, "taker_buy_base": 3450592.449, "taker_buy_quote": 26434317.599467 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.695, "high": 9.571, "low": 7.639, "close": 8.876, "volume": 27339124.458, "close_time": 1762819199999, "quote_volume": 237803782.691614, "trades": 1918963, "taker_buy_base": 14996409.018, "taker_buy_quote": 130428044.561191 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 8.877, "high": 8.945, "low": 7.853, "close": 7.885, "volume": 13502187.259, "close_time": 1762905599999, "quote_volume": 112896592.797464, "trades": 741802, "taker_buy_base": 6082992.469, "taker_buy_quote": 50904327.162696 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 7.886, "high": 7.934, "low": 7.354, "close": 7.484, "volume": 9274078.911, "close_time": 1762991999999, "quote_volume": 71159088.348689, "trades": 575803, "taker_buy_base": 4404199.912, "taker_buy_quote": 33796614.852098 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.483, "high": 7.772, "low": 7.092, "close": 7.247, "volume": 8450875.38, "close_time": 1763078399999, "quote_volume": 63016320.446436, "trades": 493913, "taker_buy_base": 3857804.66, "taker_buy_quote": 28795722.727726 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 7.247, "high": 7.405, "low": 6.943, "close": 7.187, "volume": 6694883.787, "close_time": 1763164799999, "quote_volume": 48183840.689644, "trades": 478045, "taker_buy_base": 3375843.076, "taker_buy_quote": 24342077.246276 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 7.187, "high": 7.363, "low": 7.126, "close": 7.211, "volume": 2846995.088, "close_time": 1763251199999, "quote_volume": 20569233.885692, "trades": 196249, "taker_buy_base": 1372811.586, "taker_buy_quote": 9921765.012354 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 7.21, "high": 7.227, "low": 6.931, "close": 7.063, "volume": 3846176.747, "close_time": 1763337599999, "quote_volume": 27228744.990578, "trades": 261092, "taker_buy_base": 1843410.099, "taker_buy_quote": 13054670.288497 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 7.063, "high": 7.227, "low": 6.746, "close": 6.921, "volume": 5403820.036, "close_time": 1763423999999, "quote_volume": 37873642.343018, "trades": 332644, "taker_buy_base": 2591436.646, "taker_buy_quote": 18183660.70066 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 6.921, "high": 7.153, "low": 6.783, "close": 7.141, "volume": 4429632.382, "close_time": 1763510399999, "quote_volume": 30942200.689792, "trades": 208706, "taker_buy_base": 2203755.066, "taker_buy_quote": 15404696.699899 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 7.14, "high": 7.143, "low": 6.602, "close": 6.871, "volume": 4294402.723, "close_time": 1763596799999, "quote_volume": 29442420.650735, "trades": 226467, "taker_buy_base": 2055372.235, "taker_buy_quote": 14100605.177417 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 6.871, "high": 6.957, "low": 6.546, "close": 6.664, "volume": 4272109.591, "close_time": 1763683199999, "quote_volume": 28838527.843358, "trades": 211660, "taker_buy_base": 2100130.113, "taker_buy_quote": 14153900.148772 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 6.664, "high": 6.744, "low": 5.661, "close": 6.272, "volume": 6385543.911, "close_time": 1763769599999, "quote_volume": 40241914.482443, "trades": 387233, "taker_buy_base": 3092749.13, "taker_buy_quote": 19500119.400967 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 6.271, "high": 6.394, "low": 6.211, "close": 6.291, "volume": 2589087.167, "close_time": 1763855999999, "quote_volume": 16318967.106709, "trades": 147405, "taker_buy_base": 1349650.151, "taker_buy_quote": 8510752.505031 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 6.292, "high": 6.439, "low": 6.253, "close": 6.265, "volume": 2716768.826, "close_time": 1763942399999, "quote_volume": 17246863.318687, "trades": 102509, "taker_buy_base": 1370312.651, "taker_buy_quote": 8701518.153023 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 6.265, "high": 6.435, "low": 6.177, "close": 6.371, "volume": 3233179.533, "close_time": 1764028799999, "quote_volume": 20423028.591163, "trades": 139429, "taker_buy_base": 1783250.425, "taker_buy_quote": 11268069.089128 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 6.371, "high": 6.387, "low": 6.127, "close": 6.231, "volume": 2447306.088, "close_time": 1764115199999, "quote_volume": 15278210.28607, "trades": 121225, "taker_buy_base": 1240608.711, "taker_buy_quote": 7748281.2275 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 6.231, "high": 6.309, "low": 6.107, "close": 6.286, "volume": 1944066.465, "close_time": 1764201599999, "quote_volume": 12099984.030598, "trades": 77241, "taker_buy_base": 1003071.04, "taker_buy_quote": 6244430.976666 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.286, "high": 6.322, "low": 6.135, "close": 6.144, "volume": 1829604.281, "close_time": 1764287999999, "quote_volume": 11408240.555207, "trades": 61435, "taker_buy_base": 890409.992, "taker_buy_quote": 5551969.614797 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.144, "high": 6.176, "low": 5.975, "close": 6.041, "volume": 2262597.146, "close_time": 1764374399999, "quote_volume": 13771702.360229, "trades": 83627, "taker_buy_base": 1059942.326, "taker_buy_quote": 6451535.154294 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 6.041, "high": 6.117, "low": 5.998, "close": 6.028, "volume": 1034575.701, "close_time": 1764460799999, "quote_volume": 6253808.766787, "trades": 46116, "taker_buy_base": 492976.814, "taker_buy_quote": 2980881.624941 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 6.029, "high": 6.146, "low": 5.979, "close": 6.002, "volume": 982721.124, "close_time": 1764547199999, "quote_volume": 5953683.01091, "trades": 46024, "taker_buy_base": 464788.045, "taker_buy_quote": 2817948.275592 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 6.001, "high": 6.014, "low": 5.608, "close": 5.724, "volume": 4194964.293, "close_time": 1764633599999, "quote_volume": 24164232.927661, "trades": 179218, "taker_buy_base": 2157689.046, "taker_buy_quote": 12424360.108877 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.724, "high": 6.066, "low": 5.69, "close": 5.991, "volume": 2396708.183, "close_time": 1764719999999, "quote_volume": 14187593.927631, "trades": 106078, "taker_buy_base": 1386822.323, "taker_buy_quote": 8213370.977057 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.991, "high": 6.122, "low": 5.962, "close": 6.065, "volume": 3080502.849, "close_time": 1764806399999, "quote_volume": 18629550.613046, "trades": 114785, "taker_buy_base": 1613489.208, "taker_buy_quote": 9763608.657788 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.066, "high": 6.123, "low": 5.916, "close": 5.925, "volume": 1772282.964, "close_time": 1764892799999, "quote_volume": 10688476.792218, "trades": 83843, "taker_buy_base": 848768.98, "taker_buy_quote": 5117666.791984 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.925, "high": 5.999, "low": 5.683, "close": 5.74, "volume": 1912231.967, "close_time": 1764979199999, "quote_volume": 11167945.965265, "trades": 112062, "taker_buy_base": 987710.446, "taker_buy_quote": 5758230.678623 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.738, "high": 5.777, "low": 5.687, "close": 5.722, "volume": 919338.914, "close_time": 1765065599999, "quote_volume": 5259289.190554, "trades": 63066, "taker_buy_base": 432092.792, "taker_buy_quote": 2472267.88392 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.722, "high": 5.768, "low": 5.524, "close": 5.659, "volume": 2290623.415, "close_time": 1765151999999, "quote_volume": 12941470.348201, "trades": 109419, "taker_buy_base": 1076168.251, "taker_buy_quote": 6081377.637154 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.659, "high": 5.767, "low": 5.646, "close": 5.689, "volume": 1503063.499, "close_time": 1765238399999, "quote_volume": 8585452.231653, "trades": 91117, "taker_buy_base": 819096.753, "taker_buy_quote": 4679679.373512 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.689, "high": 6.104, "low": 5.632, "close": 5.937, "volume": 4135490.155, "close_time": 1765324799999, "quote_volume": 24289660.591381, "trades": 160756, "taker_buy_base": 2257163.791, "taker_buy_quote": 13258009.676018 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.938, "high": 5.968, "low": 5.716, "close": 5.738, "volume": 1786260.353, "close_time": 1765411199999, "quote_volume": 10418056.352395, "trades": 110377, "taker_buy_base": 820574.714, "taker_buy_quote": 4788407.075804 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.737, "high": 5.74, "low": 5.603, "close": 5.686, "volume": 1250443.802, "close_time": 1765497599999, "quote_volume": 7075965.033324, "trades": 79443, "taker_buy_base": 630222.383, "taker_buy_quote": 3566863.479508 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.686, "high": 5.712, "low": 5.549, "close": 5.612, "volume": 1194883.015, "close_time": 1765583999999, "quote_volume": 6738298.949944, "trades": 68843, "taker_buy_base": 599794.58, "taker_buy_quote": 3380927.040578 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.613, "high": 5.63, "low": 5.535, "close": 5.555, "volume": 1117423.58, "close_time": 1765670399999, "quote_volume": 6232929.871201, "trades": 36287, "taker_buy_base": 460352.829, "taker_buy_quote": 2565674.135804 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.556, "high": 5.566, "low": 5.354, "close": 5.418, "volume": 1286418.044, "close_time": 1765756799999, "quote_volume": 7025972.165909, "trades": 54474, "taker_buy_base": 586537.918, "taker_buy_quote": 3201475.999904 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.419, "high": 5.517, "low": 5.23, "close": 5.33, "volume": 2007998.178, "close_time": 1765843199999, "quote_volume": 10791721.034758, "trades": 88645, "taker_buy_base": 1022462.899, "taker_buy_quote": 5492648.162834 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 5.329, "high": 5.336, "low": 5.173, "close": 5.295, "volume": 1567286.974, "close_time": 1765929599999, "quote_volume": 8230289.103402, "trades": 71637, "taker_buy_base": 768017.462, "taker_buy_quote": 4032389.772674 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 5.295, "high": 5.349, "low": 5.09, "close": 5.134, "volume": 1746107.102, "close_time": 1766015999999, "quote_volume": 9088586.269177, "trades": 89584, "taker_buy_base": 885177.547, "taker_buy_quote": 4600265.462076 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 5.134, "high": 5.198, "low": 4.961, "close": 5.016, "volume": 2572106.493, "close_time": 1766102399999, "quote_volume": 13045312.594841, "trades": 134050, "taker_buy_base": 1416976.418, "taker_buy_quote": 7185144.752268 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 5.017, "high": 5.171, "low": 4.984, "close": 5.159, "volume": 1534358.825, "close_time": 1766188799999, "quote_volume": 7849597.104923, "trades": 77310, "taker_buy_base": 921613.42, "taker_buy_quote": 4716117.217113 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 5.159, "high": 5.182, "low": 5.079, "close": 5.092, "volume": 966186.613, "close_time": 1766275199999, "quote_volume": 4956282.325181, "trades": 31516, "taker_buy_base": 493366.831, "taker_buy_quote": 2530697.116245 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 5.093, "high": 5.152, "low": 5.0, "close": 5.071, "volume": 967735.225, "close_time": 1766361599999, "quote_volume": 4906676.709438, "trades": 50118, "taker_buy_base": 508666.604, "taker_buy_quote": 2578429.263484 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 5.072, "high": 5.128, "low": 4.938, "close": 4.982, "volume": 1831659.854, "close_time": 1766447999999, "quote_volume": 9208983.122175, "trades": 72246, "taker_buy_base": 970451.19, "taker_buy_quote": 4881179.306718 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.982, "high": 4.998, "low": 4.893, "close": 4.949, "volume": 1272777.301, "close_time": 1766534399999, "quote_volume": 6283787.706567, "trades": 59477, "taker_buy_base": 592383.986, "taker_buy_quote": 2923658.832533 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.949, "high": 4.963, "low": 4.747, "close": 4.917, "volume": 2225831.039, "close_time": 1766620799999, "quote_volume": 10782407.810067, "trades": 66785, "taker_buy_base": 1160158.628, "taker_buy_quote": 5619407.982726 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.917, "high": 4.986, "low": 4.86, "close": 4.876, "volume": 797958.394, "close_time": 1766707199999, "quote_volume": 3943707.468562, "trades": 34536, "taker_buy_base": 429447.801, "taker_buy_quote": 2123417.876799 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 4.875, "high": 4.978, "low": 4.854, "close": 4.9, "volume": 1184198.064, "close_time": 1766793599999, "quote_volume": 5826956.563808, "trades": 45445, "taker_buy_base": 586940.565, "taker_buy_quote": 2889333.127958 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.9, "high": 4.98, "low": 4.877, "close": 4.964, "volume": 991131.338, "close_time": 1766879999999, "quote_volume": 4886451.673257, "trades": 29344, "taker_buy_base": 444901.6, "taker_buy_quote": 2194422.910254 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.965, "high": 5.012, "low": 4.88, "close": 4.929, "volume": 783024.844, "close_time": 1766966399999, "quote_volume": 3867207.188188, "trades": 30067, "taker_buy_base": 381809.809, "taker_buy_quote": 1886330.990244 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.93, "high": 5.046, "low": 4.9, "close": 4.914, "volume": 1675214.782, "close_time": 1767052799999, "quote_volume": 8332221.473501, "trades": 51733, "taker_buy_base": 836664.381, "taker_buy_quote": 4160029.862029 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.914, "high": 4.97, "low": 4.878, "close": 4.908, "volume": 714096.052, "close_time": 1767139199999, "quote_volume": 3518121.391465, "trades": 28937, "taker_buy_base": 396983.5, "taker_buy_quote": 1956041.262812 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.908, "high": 4.971, "low": 4.786, "close": 4.801, "volume": 1712186.254, "close_time": 1767225599999, "quote_volume": 8369078.083606, "trades": 53820, "taker_buy_base": 956388.463, "taker_buy_quote": 4670620.169507 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.802, "high": 4.92, "low": 4.681, "close": 4.891, "volume": 2546955.725, "close_time": 1767311999999, "quote_volume": 12161839.098298, "trades": 77122, "taker_buy_base": 1345630.643, "taker_buy_quote": 6428624.571366 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.891, "high": 5.073, "low": 4.833, "close": 5.051, "volume": 3137820.967, "close_time": 1767398399999, "quote_volume": 15592106.041235, "trades": 98872, "taker_buy_base": 1718944.717, "taker_buy_quote": 8550051.726048 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 5.05, "high": 5.64, "low": 4.949, "close": 5.262, "volume": 8675671.373, "close_time": 1767484799999, "quote_volume": 45897158.228245, "trades": 341409, "taker_buy_base": 4840758.362, "taker_buy_quote": 25621584.804714 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 5.261, "high": 5.514, "low": 5.226, "close": 5.419, "volume": 7700758.495, "close_time": 1767571199999, "quote_volume": 41612008.477118, "trades": 261826, "taker_buy_base": 3978941.581, "taker_buy_quote": 21504616.401619 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.419, "high": 5.683, "low": 5.362, "close": 5.619, "volume": 7326637.38, "close_time": 1767657599999, "quote_volume": 40289798.139891, "trades": 233322, "taker_buy_base": 3535815.763, "taker_buy_quote": 19455623.379733 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.619, "high": 5.655, "low": 5.297, "close": 5.481, "volume": 4723473.25, "close_time": 1767743999999, "quote_volume": 25993672.974021, "trades": 173291, "taker_buy_base": 2493892.477, "taker_buy_quote": 13722591.103589 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.481, "high": 5.544, "low": 5.312, "close": 5.365, "volume": 3823690.389, "close_time": 1767830399999, "quote_volume": 20810804.347288, "trades": 123602, "taker_buy_base": 1609357.328, "taker_buy_quote": 8764637.98611 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.364, "high": 5.437, "low": 5.245, "close": 5.359, "volume": 3069967.436, "close_time": 1767916799999, "quote_volume": 16392005.272483, "trades": 119139, "taker_buy_base": 1327386.222, "taker_buy_quote": 7091498.030897 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.36, "high": 5.504, "low": 5.286, "close": 5.436, "volume": 2633022.335, "close_time": 1768003199999, "quote_volume": 14184547.85839, "trades": 96870, "taker_buy_base": 1182216.899, "taker_buy_quote": 6379522.215837 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.437, "high": 5.49, "low": 5.367, "close": 5.405, "volume": 1223803.795, "close_time": 1768089599999, "quote_volume": 6626951.978276, "trades": 47885, "taker_buy_base": 584215.47, "taker_buy_quote": 3165931.025049 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.405, "high": 5.694, "low": 5.382, "close": 5.449, "volume": 2732970.782, "close_time": 1768175999999, "quote_volume": 15095843.236884, "trades": 114478, "taker_buy_base": 1512974.794, "taker_buy_quote": 8365093.996578 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.45, "high": 5.531, "low": 5.304, "close": 5.347, "volume": 1988852.73, "close_time": 1768262399999, "quote_volume": 10759101.272521, "trades": 98811, "taker_buy_base": 1060698.416, "taker_buy_quote": 5737498.586099 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.347, "high": 5.684, "low": 5.345, "close": 5.666, "volume": 2668672.376, "close_time": 1768348799999, "quote_volume": 14767531.895336, "trades": 139116, "taker_buy_base": 1450267.005, "taker_buy_quote": 8031425.094726 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.666, "high": 5.784, "low": 5.545, "close": 5.559, "volume": 3073560.821, "close_time": 1768435199999, "quote_volume": 17442374.795957, "trades": 144633, "taker_buy_base": 1546695.6, "taker_buy_quote": 8781129.186662 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.559, "high": 5.567, "low": 5.316, "close": 5.364, "volume": 2442122.838, "close_time": 1768521599999, "quote_volume": 13298036.607985, "trades": 105484, "taker_buy_base": 1151778.665, "taker_buy_quote": 6267818.179623 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.363, "high": 5.434, "low": 5.294, "close": 5.386, "volume": 1527159.173, "close_time": 1768607999999, "quote_volume": 8202234.761908, "trades": 57812, "taker_buy_base": 646636.689, "taker_buy_quote": 3472366.951036 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.387, "high": 5.468, "low": 5.268, "close": 5.318, "volume": 1409723.877, "close_time": 1768694399999, "quote_volume": 7568927.237815, "trades": 51663, "taker_buy_base": 733237.697, "taker_buy_quote": 3935435.236295 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.318, "high": 5.34, "low": 5.055, "close": 5.088, "volume": 2857246.548, "close_time": 1768780799999, "quote_volume": 14850694.491813, "trades": 88932, "taker_buy_base": 1485476.176, "taker_buy_quote": 7714480.622343 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 5.088, "high": 5.088, "low": 4.618, "close": 5.013, "volume": 3961054.041, "close_time": 1768867199999, "quote_volume": 19595381.526286, "trades": 155232, "taker_buy_base": 1955570.325, "taker_buy_quote": 9684056.813673 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 5.014, "high": 5.019, "low": 4.781, "close": 4.834, "volume": 1638918.921, "close_time": 1768953599999, "quote_volume": 8059755.289569, "trades": 65555, "taker_buy_base": 803303.673, "taker_buy_quote": 3951219.805847 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.835, "high": 4.997, "low": 4.805, "close": 4.939, "volume": 2184205.79, "close_time": 1769039999999, "quote_volume": 10706224.29063, "trades": 104031, "taker_buy_base": 1083804.71, "taker_buy_quote": 5316634.184262 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.939, "high": 4.979, "low": 4.829, "close": 4.845, "volume": 1238584.812, "close_time": 1769126399999, "quote_volume": 6059116.871315, "trades": 54011, "taker_buy_base": 683687.789, "taker_buy_quote": 3345429.200815 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.846, "high": 4.921, "low": 4.813, "close": 4.855, "volume": 1048812.839, "close_time": 1769212799999, "quote_volume": 5106049.434042, "trades": 45801, "taker_buy_base": 579804.914, "taker_buy_quote": 2823439.94153 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.856, "high": 5.005, "low": 4.845, "close": 4.939, "volume": 1357606.881, "close_time": 1769299199999, "quote_volume": 6704013.310565, "trades": 49243, "taker_buy_base": 754856.034, "taker_buy_quote": 3728954.972208 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.938, "high": 4.948, "low": 4.689, "close": 4.765, "volume": 2043148.655, "close_time": 1769385599999, "quote_volume": 9828375.72812, "trades": 85223, "taker_buy_base": 1019330.105, "taker_buy_quote": 4897586.586155 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.765, "high": 4.867, "low": 4.758, "close": 4.807, "volume": 950087.113, "close_time": 1769471999999, "quote_volume": 4579616.569479, "trades": 50047, "taker_buy_base": 462984.275, "taker_buy_quote": 2231919.707455 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.807, "high": 4.827, "low": 4.737, "close": 4.803, "volume": 1037730.442, "close_time": 1769558399999, "quote_volume": 4965509.987032, "trades": 44026, "taker_buy_base": 530293.856, "taker_buy_quote": 2538856.168335 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.803, "high": 4.831, "low": 4.715, "close": 4.757, "volume": 1414171.19, "close_time": 1769644799999, "quote_volume": 6749494.410412, "trades": 59805, "taker_buy_base": 667708.886, "taker_buy_quote": 3188496.341725 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.758, "high": 4.764, "low": 4.507, "close": 4.578, "volume": 2681493.404, "close_time": 1769731199999, "quote_volume": 12386617.0728, "trades": 113198, "taker_buy_base": 1177628.44, "taker_buy_quote": 5440127.89001 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.578, "high": 4.6, "low": 4.431, "close": 4.463, "volume": 2569121.458, "close_time": 1769817599999, "quote_volume": 11598038.506644, "trades": 127403, "taker_buy_base": 1183378.893, "taker_buy_quote": 5345230.146445 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 4.463, "high": 4.52, "low": 4.12, "close": 4.252, "volume": 9391328.71, "close_time": 1769903999999, "quote_volume": 40379857.798832, "trades": 329042, "taker_buy_base": 5407671.982, "taker_buy_quote": 23247446.914306 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 4.251, "high": 4.271, "low": 4.079, "close": 4.139, "volume": 2902092.574, "close_time": 1769990399999, "quote_volume": 12107159.538645, "trades": 137722, "taker_buy_base": 1461009.431, "taker_buy_quote": 6095815.071772 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 4.14, "high": 4.278, "low": 4.033, "close": 4.27, "volume": 3914642.906, "close_time": 1770076799999, "quote_volume": 16312187.551664, "trades": 159842, "taker_buy_base": 1894848.672, "taker_buy_quote": 7900051.539597 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 4.27, "high": 4.296, "low": 4.087, "close": 4.216, "volume": 3342440.583, "close_time": 1770163199999, "quote_volume": 14079265.698244, "trades": 130639, "taker_buy_base": 1851722.648, "taker_buy_quote": 7800857.766311 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 4.215, "high": 4.272, "low": 4.091, "close": 4.143, "volume": 3477468.282, "close_time": 1770249599999, "quote_volume": 14473424.920967, "trades": 157438, "taker_buy_base": 1477239.663, "taker_buy_quote": 6156255.03461 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 4.143, "high": 4.172, "low": 3.423, "close": 3.43, "volume": 18322629.559, "close_time": 1770335999999, "quote_volume": 67914516.723223, "trades": 459622, "taker_buy_base": 10160370.912, "taker_buy_quote": 37609531.263689 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 3.43, "high": 3.578, "low": 3.02, "close": 3.508, "volume": 9842664.262, "close_time": 1770422399999, "quote_volume": 33169473.743801, "trades": 399545, "taker_buy_base": 5175265.62, "taker_buy_quote": 17479202.201885 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.508, "high": 3.508, "low": 3.261, "close": 3.429, "volume": 4881454.623, "close_time": 1770508799999, "quote_volume": 16599065.74125, "trades": 203811, "taker_buy_base": 2424613.89, "taker_buy_quote": 8247874.605978 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.429, "high": 3.437, "low": 3.27, "close": 3.358, "volume": 1803356.551, "close_time": 1770595199999, "quote_volume": 6074308.93907, "trades": 97640, "taker_buy_base": 839925.104, "taker_buy_quote": 2828826.75213 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.358, "high": 3.459, "low": 3.251, "close": 3.363, "volume": 1749573.213, "close_time": 1770681599999, "quote_volume": 5881181.217611, "trades": 102607, "taker_buy_base": 815926.487, "taker_buy_quote": 2744673.634259 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.363, "high": 3.38, "low": 3.217, "close": 3.238, "volume": 1320187.218, "close_time": 1770767999999, "quote_volume": 4341303.121976, "trades": 70164, "taker_buy_base": 624179.7, "taker_buy_quote": 2051059.672393 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.238, "high": 3.28, "low": 3.083, "close": 3.22, "volume": 2198269.953, "close_time": 1770854399999, "quote_volume": 6984177.181506, "trades": 111883, "taker_buy_base": 1066763.918, "taker_buy_quote": 3387338.692536 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.22, "high": 3.351, "low": 3.195, "close": 3.288, "volume": 1698774.516, "close_time": 1770940799999, "quote_volume": 5560941.981689, "trades": 95185, "taker_buy_base": 794202.99, "taker_buy_quote": 2603471.024693 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.287, "high": 3.428, "low": 3.242, "close": 3.418, "volume": 1433859.122, "close_time": 1771027199999, "quote_volume": 4779319.23491, "trades": 69189, "taker_buy_base": 733940.918, "taker_buy_quote": 2447341.8772 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.419, "high": 3.642, "low": 3.407, "close": 3.587, "volume": 1887274.055, "close_time": 1771113599999, "quote_volume": 6655234.61229, "trades": 90711, "taker_buy_base": 1109039.56, "taker_buy_quote": 3917693.386157 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.586, "high": 3.609, "low": 3.357, "close": 3.422, "volume": 1656240.723, "close_time": 1771199999999, "quote_volume": 5771261.133477, "trades": 99064, "taker_buy_base": 786690.055, "taker_buy_quote": 2739843.568577 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.421, "high": 3.607, "low": 3.37, "close": 3.382, "volume": 4975452.599, "close_time": 1771286399999, "quote_volume": 17323605.314075, "trades": 227293, "taker_buy_base": 2424308.687, "taker_buy_quote": 8460975.602229 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.383, "high": 3.472, "low": 3.316, "close": 3.454, "volume": 1818278.305, "close_time": 1771372799999, "quote_volume": 6170201.100749, "trades": 100634, "taker_buy_base": 864440.733, "taker_buy_quote": 2936926.172812 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.455, "high": 3.595, "low": 3.357, "close": 3.381, "volume": 5097714.387, "close_time": 1771459199999, "quote_volume": 17843731.089933, "trades": 200825, "taker_buy_base": 2393100.785, "taker_buy_quote": 8380800.569204 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 3.382, "high": 3.488, "low": 3.363, "close": 3.42, "volume": 1735108.905, "close_time": 1771545599999, "quote_volume": 5921283.928133, "trades": 102030, "taker_buy_base": 775780.525, "taker_buy_quote": 2649030.643023 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.42, "high": 3.805, "low": 3.418, "close": 3.572, "volume": 6785560.905, "close_time": 1771631999999, "quote_volume": 24517402.632872, "trades": 319815, "taker_buy_base": 3474480.225, "taker_buy_quote": 12582792.898915 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.571, "high": 3.572, "low": 3.459, "close": 3.469, "volume": 1605174.865, "close_time": 1771718399999, "quote_volume": 5640853.636217, "trades": 88849, "taker_buy_base": 797704.314, "taker_buy_quote": 2802954.771205 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.468, "high": 3.469, "low": 3.352, "close": 3.394, "volume": 1754359.665, "close_time": 1771804799999, "quote_volume": 5978919.739697, "trades": 92214, "taker_buy_base": 810989.44, "taker_buy_quote": 2763524.558326 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.393, "high": 3.432, "low": 3.19, "close": 3.308, "volume": 4792574.633, "close_time": 1771891199999, "quote_volume": 15764562.331913, "trades": 216486, "taker_buy_base": 2477575.893, "taker_buy_quote": 8132618.296781 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.308, "high": 3.494, "low": 3.231, "close": 3.364, "volume": 3729236.957, "close_time": 1771977599999, "quote_volume": 12389150.260985, "trades": 179844, "taker_buy_base": 1700888.071, "taker_buy_quote": 5657604.167475 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.363, "high": 3.634, "low": 3.346, "close": 3.529, "volume": 3303523.137, "close_time": 1772063999999, "quote_volume": 11578546.339088, "trades": 167331, "taker_buy_base": 1692455.226, "taker_buy_quote": 5933286.396267 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.529, "high": 3.562, "low": 3.403, "close": 3.468, "volume": 2284386.424, "close_time": 1772150399999, "quote_volume": 7972602.353032, "trades": 134337, "taker_buy_base": 1117949.361, "taker_buy_quote": 3902776.087794 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.468, "high": 3.476, "low": 3.319, "close": 3.401, "volume": 2353533.246, "close_time": 1772236799999, "quote_volume": 7988003.217964, "trades": 114317, "taker_buy_base": 1028427.962, "taker_buy_quote": 3492203.185447 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.401, "high": 3.495, "low": 3.222, "close": 3.477, "volume": 2455096.771, "close_time": 1772323199999, "quote_volume": 8163974.910987, "trades": 99683, "taker_buy_base": 1140903.743, "taker_buy_quote": 3796240.27199 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.478, "high": 3.692, "low": 3.343, "close": 3.421, "volume": 3850463.505, "close_time": 1772409599999, "quote_volume": 13607803.705876, "trades": 136231, "taker_buy_base": 2000420.476, "taker_buy_quote": 7090055.688226 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.422, "high": 3.569, "low": 3.387, "close": 3.483, "volume": 2088967.818, "close_time": 1772495999999, "quote_volume": 7284894.151133, "trades": 100861, "taker_buy_base": 1074054.625, "taker_buy_quote": 3749112.010124 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.484, "high": 3.496, "low": 3.358, "close": 3.392, "volume": 2032298.905, "close_time": 1772582399999, "quote_volume": 6967597.43732, "trades": 103396, "taker_buy_base": 1119236.189, "taker_buy_quote": 3837273.261122 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.391, "high": 3.49, "low": 3.323, "close": 3.429, "volume": 3159019.64, "close_time": 1772668799999, "quote_volume": 10793262.304893, "trades": 127872, "taker_buy_base": 1818870.56, "taker_buy_quote": 6218290.537889 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.429, "high": 3.463, "low": 3.19, "close": 3.233, "volume": 2704341.645, "close_time": 1772755199999, "quote_volume": 9002753.235523, "trades": 113812, "taker_buy_base": 1470436.58, "taker_buy_quote": 4894714.592391 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.233, "high": 3.28, "low": 3.1, "close": 3.134, "volume": 2258181.237, "close_time": 1772841599999, "quote_volume": 7198155.123054, "trades": 90693, "taker_buy_base": 1078421.523, "taker_buy_quote": 3439055.306934 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.135, "high": 3.146, "low": 2.971, "close": 3.003, "volume": 2019079.685, "close_time": 1772927999999, "quote_volume": 6195025.975783, "trades": 59483, "taker_buy_base": 990838.379, "taker_buy_quote": 3038955.800977 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.002, "high": 3.107, "low": 2.938, "close": 2.968, "volume": 1720154.327, "close_time": 1773014399999, "quote_volume": 5164529.303614, "trades": 68741, "taker_buy_base": 842984.094, "taker_buy_quote": 2530867.94004 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.968, "high": 3.049, "low": 2.871, "close": 2.885, "volume": 3348670.265, "close_time": 1773100799999, "quote_volume": 9899177.416297, "trades": 115178, "taker_buy_base": 1853827.115, "taker_buy_quote": 5478411.892138 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.885, "high": 2.982, "low": 2.855, "close": 2.905, "volume": 3526918.761, "close_time": 1773187199999, "quote_volume": 10272272.041716, "trades": 129906, "taker_buy_base": 1856708.756, "taker_buy_quote": 5407944.102284 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.906, "high": 2.968, "low": 2.885, "close": 2.899, "volume": 1447914.465, "close_time": 1773273599999, "quote_volume": 4235413.307671, "trades": 65146, "taker_buy_base": 665099.706, "taker_buy_quote": 1946060.018972 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.899, "high": 3.108, "low": 2.705, "close": 2.935, "volume": 10425585.31, "close_time": 1773359999999, "quote_volume": 30406936.079816, "trades": 259587, "taker_buy_base": 5770952.978, "taker_buy_quote": 16818066.512797 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.934, "high": 4.497, "low": 2.913, "close": 3.861, "volume": 42669653.042, "close_time": 1773446399999, "quote_volume": 164234409.968154, "trades": 1589504, "taker_buy_base": 22996564.119, "taker_buy_quote": 88529655.871376 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.86, "high": 4.492, "low": 3.67, "close": 4.012, "volume": 25434633.724, "close_time": 1773532799999, "quote_volume": 103113033.612047, "trades": 1047665, "taker_buy_base": 12631263.973, "taker_buy_quote": 51312991.816609 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 4.011, "high": 4.15, "low": 3.857, "close": 4.048, "volume": 12691903.635, "close_time": 1773619199999, "quote_volume": 50921960.085705, "trades": 523726, "taker_buy_base": 5694559.839, "taker_buy_quote": 22880817.656165 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 4.047, "high": 4.354, "low": 3.769, "close": 3.905, "volume": 11309651.455, "close_time": 1773705599999, "quote_volume": 45044222.41525, "trades": 396637, "taker_buy_base": 5710606.005, "taker_buy_quote": 22752509.125695 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.904, "high": 3.973, "low": 3.646, "close": 3.66, "volume": 5855483.815, "close_time": 1773791999999, "quote_volume": 22032159.181497, "trades": 236263, "taker_buy_base": 2731950.821, "taker_buy_quote": 10285863.624723 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.659, "high": 3.769, "low": 3.408, "close": 3.486, "volume": 7780561.548, "close_time": 1773878399999, "quote_volume": 28074797.473209, "trades": 251102, "taker_buy_base": 4076012.998, "taker_buy_quote": 14772387.79257 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.486, "high": 3.537, "low": 3.302, "close": 3.349, "volume": 3246681.326, "close_time": 1773964799999, "quote_volume": 11059176.55449, "trades": 112313, "taker_buy_base": 1632338.94, "taker_buy_quote": 5559509.043785 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.35, "high": 3.446, "low": 3.292, "close": 3.347, "volume": 2502690.347, "close_time": 1774051199999, "quote_volume": 8385267.227884, "trades": 85547, "taker_buy_base": 1182747.494, "taker_buy_quote": 3966818.655469 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.347, "high": 3.398, "low": 3.227, "close": 3.256, "volume": 1830616.795, "close_time": 1774137599999, "quote_volume": 6127947.776632, "trades": 55552, "taker_buy_base": 953225.917, "taker_buy_quote": 3192593.204195 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.255, "high": 3.314, "low": 3.158, "close": 3.194, "volume": 3493530.177, "close_time": 1774223999999, "quote_volume": 11234242.978954, "trades": 95909, "taker_buy_base": 1685476.851, "taker_buy_quote": 5415273.159732 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 3.195, "high": 3.337, "low": 3.144, "close": 3.291, "volume": 3603602.07, "close_time": 1774310399999, "quote_volume": 11718041.204219, "trades": 131139, "taker_buy_base": 1729306.921, "taker_buy_quote": 5629420.174698 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.292, "high": 3.303, "low": 3.23, "close": 3.273, "volume": 1799192.913, "close_time": 1774396799999, "quote_volume": 5884006.124784, "trades": 74389, "taker_buy_base": 833764.752, "taker_buy_quote": 2727025.25634 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.274, "high": 3.496, "low": 3.24, "close": 3.284, "volume": 3622214.11, "close_time": 1774483199999, "quote_volume": 12072651.822879, "trades": 122714, "taker_buy_base": 1957512.531, "taker_buy_quote": 6529413.195858 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.285, "high": 3.291, "low": 3.067, "close": 3.128, "volume": 2189976.581, "close_time": 1774569599999, "quote_volume": 6898264.064866, "trades": 80942, "taker_buy_base": 991798.36, "taker_buy_quote": 3123808.795728 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 3.128, "high": 3.15, "low": 2.974, "close": 2.993, "volume": 2559382.474, "close_time": 1774655999999, "quote_volume": 7751224.031179, "trades": 76745, "taker_buy_base": 1376543.077, "taker_buy_quote": 4161943.534681 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.993, "high": 3.036, "low": 2.919, "close": 2.941, "volume": 1525323.204, "close_time": 1774742399999, "quote_volume": 4556482.192017, "trades": 51325, "taker_buy_base": 805544.335, "taker_buy_quote": 2405257.749478 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.941, "high": 2.966, "low": 2.85, "close": 2.869, "volume": 879558.019, "close_time": 1774828799999, "quote_volume": 2561257.1411, "trades": 28570, "taker_buy_base": 426255.006, "taker_buy_quote": 1240969.344495 } ] } }, "last_update": "2026-03-29T16:41:33.286049" }