{ "symbol": "UNIUSDT", "fetched_at": "2026-04-13T12:17:38.956672", "intervals": { "1h": { "count": 4680, "start_date": "2025-09-30T13:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 7.573, "high": 7.594, "low": 7.521, "close": 7.547, "volume": 95721.07, "close_time": 1759240799999, "quote_volume": 722928.96885, "trades": 5275, "taker_buy_base": 30811.45, "taker_buy_quote": 232744.4898 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 7.547, "high": 7.562, "low": 7.483, "close": 7.556, "volume": 237856.35, "close_time": 1759244399999, "quote_volume": 1790372.92894, "trades": 8265, "taker_buy_base": 98364.2, "taker_buy_quote": 740373.30627 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 7.555, "high": 7.559, "low": 7.421, "close": 7.484, "volume": 226494.43, "close_time": 1759247999999, "quote_volume": 1695909.57989, "trades": 7498, "taker_buy_base": 107523.07, "taker_buy_quote": 804558.28715 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 7.483, "high": 7.607, "low": 7.454, "close": 7.483, "volume": 348173.6, "close_time": 1759251599999, "quote_volume": 2619742.55044, "trades": 11420, "taker_buy_base": 182520.48, "taker_buy_quote": 1374071.51486 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 7.483, "high": 7.52, "low": 7.458, "close": 7.478, "volume": 115876.6, "close_time": 1759255199999, "quote_volume": 867887.26578, "trades": 6127, "taker_buy_base": 48449.49, "taker_buy_quote": 362899.19483 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 7.479, "high": 7.514, "low": 7.455, "close": 7.475, "volume": 136236.96, "close_time": 1759258799999, "quote_volume": 1019327.64243, "trades": 4008, "taker_buy_base": 77330.58, "taker_buy_quote": 578602.69665 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 7.475, "high": 7.634, "low": 7.473, "close": 7.627, "volume": 105585.4, "close_time": 1759262399999, "quote_volume": 800072.14434, "trades": 4958, "taker_buy_base": 59961.57, "taker_buy_quote": 454481.78985 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 7.628, "high": 7.713, "low": 7.604, "close": 7.704, "volume": 122243.69, "close_time": 1759265999999, "quote_volume": 934807.3008, "trades": 4838, "taker_buy_base": 49298.74, "taker_buy_quote": 377234.73346 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 7.705, "high": 7.729, "low": 7.652, "close": 7.653, "volume": 97765.79, "close_time": 1759269599999, "quote_volume": 751963.50787, "trades": 3262, "taker_buy_base": 42050.98, "taker_buy_quote": 323558.22719 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 7.653, "high": 7.704, "low": 7.608, "close": 7.616, "volume": 84528.17, "close_time": 1759273199999, "quote_volume": 647755.48239, "trades": 3541, "taker_buy_base": 33959.96, "taker_buy_quote": 260250.86539 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 7.617, "high": 7.641, "low": 7.585, "close": 7.641, "volume": 48350.61, "close_time": 1759276799999, "quote_volume": 368077.61097, "trades": 2259, "taker_buy_base": 22565.55, "taker_buy_quote": 171869.90483 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 7.641, "high": 7.65, "low": 7.558, "close": 7.601, "volume": 42119.53, "close_time": 1759280399999, "quote_volume": 320361.77012, "trades": 2845, "taker_buy_base": 21132.12, "taker_buy_quote": 160838.21344 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 7.602, "high": 7.667, "low": 7.583, "close": 7.664, "volume": 48252.16, "close_time": 1759283999999, "quote_volume": 367912.34718, "trades": 3315, "taker_buy_base": 26192.61, "taker_buy_quote": 199625.52429 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 7.664, "high": 7.672, "low": 7.63, "close": 7.632, "volume": 62147.88, "close_time": 1759287599999, "quote_volume": 475631.26619, "trades": 2711, "taker_buy_base": 37654.93, "taker_buy_quote": 288109.32248 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 7.633, "high": 7.634, "low": 7.542, "close": 7.547, "volume": 73343.72, "close_time": 1759291199999, "quote_volume": 556675.58141, "trades": 3618, "taker_buy_base": 27967.53, "taker_buy_quote": 212425.03399 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 7.547, "high": 7.634, "low": 7.538, "close": 7.585, "volume": 64705.23, "close_time": 1759294799999, "quote_volume": 491896.69955, "trades": 3718, "taker_buy_base": 30991.25, "taker_buy_quote": 235707.35283 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 7.586, "high": 7.649, "low": 7.585, "close": 7.623, "volume": 50708.29, "close_time": 1759298399999, "quote_volume": 386425.14063, "trades": 3033, "taker_buy_base": 27871.27, "taker_buy_quote": 212398.54401 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 7.624, "high": 7.637, "low": 7.56, "close": 7.568, "volume": 72703.52, "close_time": 1759301999999, "quote_volume": 552527.98842, "trades": 3883, "taker_buy_base": 35436.9, "taker_buy_quote": 269350.18768 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 7.567, "high": 7.625, "low": 7.563, "close": 7.585, "volume": 118441.79, "close_time": 1759305599999, "quote_volume": 899981.36271, "trades": 3312, "taker_buy_base": 65231.66, "taker_buy_quote": 495629.0885 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 7.584, "high": 7.915, "low": 7.58, "close": 7.904, "volume": 542382.82, "close_time": 1759309199999, "quote_volume": 4222481.08616, "trades": 18150, "taker_buy_base": 325050.51, "taker_buy_quote": 2529585.81182 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 7.905, "high": 7.953, "low": 7.875, "close": 7.941, "volume": 213938.78, "close_time": 1759312799999, "quote_volume": 1694270.52731, "trades": 8608, "taker_buy_base": 101768.94, "taker_buy_quote": 806271.87395 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 7.942, "high": 7.945, "low": 7.845, "close": 7.848, "volume": 142895.19, "close_time": 1759316399999, "quote_volume": 1126754.52148, "trades": 4807, "taker_buy_base": 46922.06, "taker_buy_quote": 370066.0611 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 7.849, "high": 7.878, "low": 7.835, "close": 7.868, "volume": 134763.56, "close_time": 1759319999999, "quote_volume": 1058588.25773, "trades": 3894, "taker_buy_base": 49729.88, "taker_buy_quote": 390875.77488 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 7.869, "high": 7.911, "low": 7.82, "close": 7.829, "volume": 233998.44, "close_time": 1759323599999, "quote_volume": 1843522.45942, "trades": 6939, "taker_buy_base": 93381.33, "taker_buy_quote": 735519.87308 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 7.83, "high": 7.897, "low": 7.829, "close": 7.872, "volume": 108818.68, "close_time": 1759327199999, "quote_volume": 855608.67204, "trades": 5577, "taker_buy_base": 68208.17, "taker_buy_quote": 536261.36284 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 7.872, "high": 7.972, "low": 7.856, "close": 7.93, "volume": 206240.07, "close_time": 1759330799999, "quote_volume": 1633710.27201, "trades": 9253, "taker_buy_base": 117007.13, "taker_buy_quote": 926884.96109 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 7.93, "high": 7.994, "low": 7.924, "close": 7.981, "volume": 181918.44, "close_time": 1759334399999, "quote_volume": 1449204.95662, "trades": 6867, "taker_buy_base": 124555.97, "taker_buy_quote": 992130.53896 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 7.982, "high": 8.045, "low": 7.951, "close": 7.981, "volume": 304138.78, "close_time": 1759337999999, "quote_volume": 2434539.45142, "trades": 8546, "taker_buy_base": 144329.47, "taker_buy_quote": 1155762.21232 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 7.982, "high": 8.034, "low": 7.961, "close": 8.02, "volume": 157427.55, "close_time": 1759341599999, "quote_volume": 1259886.16022, "trades": 5869, "taker_buy_base": 94627.45, "taker_buy_quote": 757569.35781 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 8.021, "high": 8.1, "low": 8.02, "close": 8.081, "volume": 121889.05, "close_time": 1759345199999, "quote_volume": 983191.46893, "trades": 5364, "taker_buy_base": 79284.17, "taker_buy_quote": 639446.4498 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 8.079, "high": 8.08, "low": 8.018, "close": 8.053, "volume": 148396.22, "close_time": 1759348799999, "quote_volume": 1194939.04552, "trades": 5300, "taker_buy_base": 64375.22, "taker_buy_quote": 518447.41803 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 8.052, "high": 8.062, "low": 8.022, "close": 8.048, "volume": 92084.94, "close_time": 1759352399999, "quote_volume": 740286.47442, "trades": 3087, "taker_buy_base": 41155.39, "taker_buy_quote": 330831.33523 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 8.048, "high": 8.05, "low": 7.996, "close": 8.011, "volume": 78109.86, "close_time": 1759355999999, "quote_volume": 626448.61183, "trades": 2039, "taker_buy_base": 48038.02, "taker_buy_quote": 385188.38311 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 8.011, "high": 8.044, "low": 7.986, "close": 8.004, "volume": 71249.85, "close_time": 1759359599999, "quote_volume": 571091.08723, "trades": 2450, "taker_buy_base": 43086.28, "taker_buy_quote": 345235.89872 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 8.005, "high": 8.079, "low": 7.99, "close": 8.072, "volume": 141912.99, "close_time": 1759363199999, "quote_volume": 1138572.2199, "trades": 3953, "taker_buy_base": 95982.62, "taker_buy_quote": 770057.80561 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 8.073, "high": 8.111, "low": 8.03, "close": 8.036, "volume": 167019.83, "close_time": 1759366799999, "quote_volume": 1348197.12083, "trades": 5702, "taker_buy_base": 95127.08, "taker_buy_quote": 767798.76715 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 8.036, "high": 8.293, "low": 8.026, "close": 8.257, "volume": 583963.3, "close_time": 1759370399999, "quote_volume": 4782357.84854, "trades": 16098, "taker_buy_base": 354080.75, "taker_buy_quote": 2897870.56361 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 8.256, "high": 8.258, "low": 8.164, "close": 8.218, "volume": 327349.05, "close_time": 1759373999999, "quote_volume": 2686987.5778, "trades": 9271, "taker_buy_base": 178516.94, "taker_buy_quote": 1465270.74324 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 8.219, "high": 8.24, "low": 8.162, "close": 8.164, "volume": 274019.5, "close_time": 1759377599999, "quote_volume": 2249054.81078, "trades": 5863, "taker_buy_base": 128644.79, "taker_buy_quote": 1054683.51603 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 8.164, "high": 8.185, "low": 8.12, "close": 8.167, "volume": 156193.79, "close_time": 1759381199999, "quote_volume": 1273545.82644, "trades": 3845, "taker_buy_base": 95634.57, "taker_buy_quote": 779429.3475 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 8.168, "high": 8.194, "low": 8.14, "close": 8.153, "volume": 174876.81, "close_time": 1759384799999, "quote_volume": 1428297.92237, "trades": 4869, "taker_buy_base": 92391.46, "taker_buy_quote": 754905.14881 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 8.153, "high": 8.226, "low": 8.148, "close": 8.189, "volume": 267733.13, "close_time": 1759388399999, "quote_volume": 2190684.08043, "trades": 6422, "taker_buy_base": 184316.0, "taker_buy_quote": 1507345.62056 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 8.189, "high": 8.207, "low": 8.153, "close": 8.158, "volume": 131663.2, "close_time": 1759391999999, "quote_volume": 1077213.63163, "trades": 3255, "taker_buy_base": 68402.72, "taker_buy_quote": 559501.88968 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 8.158, "high": 8.195, "low": 8.143, "close": 8.185, "volume": 82389.5, "close_time": 1759395599999, "quote_volume": 673362.01282, "trades": 3614, "taker_buy_base": 45669.69, "taker_buy_quote": 373312.32441 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 8.184, "high": 8.192, "low": 8.106, "close": 8.179, "volume": 162817.55, "close_time": 1759399199999, "quote_volume": 1330235.29732, "trades": 5268, "taker_buy_base": 69885.19, "taker_buy_quote": 571244.123 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 8.18, "high": 8.205, "low": 8.151, "close": 8.193, "volume": 104322.25, "close_time": 1759402799999, "quote_volume": 852697.88173, "trades": 3716, "taker_buy_base": 52287.23, "taker_buy_quote": 427444.82663 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 8.194, "high": 8.211, "low": 8.161, "close": 8.17, "volume": 154515.88, "close_time": 1759406399999, "quote_volume": 1265003.77149, "trades": 4171, "taker_buy_base": 71922.33, "taker_buy_quote": 589000.22832 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 8.17, "high": 8.211, "low": 8.163, "close": 8.204, "volume": 156052.58, "close_time": 1759409999999, "quote_volume": 1277873.48129, "trades": 4663, "taker_buy_base": 86628.65, "taker_buy_quote": 709537.87965 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 8.203, "high": 8.221, "low": 8.118, "close": 8.181, "volume": 231792.46, "close_time": 1759413599999, "quote_volume": 1896281.61701, "trades": 7170, "taker_buy_base": 103097.88, "taker_buy_quote": 843970.25173 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 8.181, "high": 8.195, "low": 8.027, "close": 8.05, "volume": 248382.58, "close_time": 1759417199999, "quote_volume": 2011098.70239, "trades": 9607, "taker_buy_base": 110851.76, "taker_buy_quote": 897616.67588 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 8.05, "high": 8.172, "low": 7.985, "close": 8.171, "volume": 174791.73, "close_time": 1759420799999, "quote_volume": 1408586.80298, "trades": 8340, "taker_buy_base": 86206.18, "taker_buy_quote": 695313.15289 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 8.17, "high": 8.23, "low": 8.144, "close": 8.185, "volume": 135190.35, "close_time": 1759424399999, "quote_volume": 1107502.38068, "trades": 7684, "taker_buy_base": 70353.57, "taker_buy_quote": 576427.02973 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 8.185, "high": 8.26, "low": 8.165, "close": 8.257, "volume": 335984.84, "close_time": 1759427999999, "quote_volume": 2758785.15305, "trades": 7505, "taker_buy_base": 162175.04, "taker_buy_quote": 1331536.66851 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 8.258, "high": 8.331, "low": 8.253, "close": 8.318, "volume": 178840.01, "close_time": 1759431599999, "quote_volume": 1483929.3385, "trades": 6274, "taker_buy_base": 100901.43, "taker_buy_quote": 837370.91054 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 8.319, "high": 8.394, "low": 8.303, "close": 8.348, "volume": 188020.38, "close_time": 1759435199999, "quote_volume": 1572076.31287, "trades": 7490, "taker_buy_base": 102478.67, "taker_buy_quote": 857162.26981 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 8.349, "high": 8.353, "low": 8.294, "close": 8.351, "volume": 132938.83, "close_time": 1759438799999, "quote_volume": 1107463.09396, "trades": 4952, "taker_buy_base": 67847.43, "taker_buy_quote": 565344.33844 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 8.35, "high": 8.357, "low": 8.314, "close": 8.338, "volume": 51804.74, "close_time": 1759442399999, "quote_volume": 432076.42755, "trades": 2338, "taker_buy_base": 31481.92, "taker_buy_quote": 262613.8264 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 8.338, "high": 8.35, "low": 8.279, "close": 8.292, "volume": 83715.24, "close_time": 1759445999999, "quote_volume": 694860.60724, "trades": 3647, "taker_buy_base": 38655.66, "taker_buy_quote": 320929.90209 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 8.293, "high": 8.364, "low": 8.292, "close": 8.353, "volume": 93634.24, "close_time": 1759449599999, "quote_volume": 779950.20042, "trades": 3708, "taker_buy_base": 68419.23, "taker_buy_quote": 570051.55761 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 8.352, "high": 8.353, "low": 8.266, "close": 8.281, "volume": 147145.8, "close_time": 1759453199999, "quote_volume": 1221599.18296, "trades": 4580, "taker_buy_base": 79631.28, "taker_buy_quote": 661068.43186 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 8.281, "high": 8.319, "low": 8.228, "close": 8.24, "volume": 81243.7, "close_time": 1759456799999, "quote_volume": 671457.44623, "trades": 4281, "taker_buy_base": 32030.23, "taker_buy_quote": 264924.97302 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 8.239, "high": 8.311, "low": 8.231, "close": 8.307, "volume": 77928.65, "close_time": 1759460399999, "quote_volume": 645127.17059, "trades": 4206, "taker_buy_base": 49107.95, "taker_buy_quote": 406653.74365 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 8.305, "high": 8.398, "low": 8.295, "close": 8.315, "volume": 265996.01, "close_time": 1759463999999, "quote_volume": 2219917.8639, "trades": 9533, "taker_buy_base": 154241.24, "taker_buy_quote": 1287250.86263 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 8.315, "high": 8.371, "low": 8.311, "close": 8.361, "volume": 90330.76, "close_time": 1759467599999, "quote_volume": 753643.45776, "trades": 4337, "taker_buy_base": 38397.54, "taker_buy_quote": 320379.93566 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 8.362, "high": 8.366, "low": 8.252, "close": 8.288, "volume": 98518.61, "close_time": 1759471199999, "quote_volume": 817039.16797, "trades": 3688, "taker_buy_base": 38549.02, "taker_buy_quote": 319764.65888 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 8.288, "high": 8.296, "low": 8.222, "close": 8.249, "volume": 85906.36, "close_time": 1759474799999, "quote_volume": 709485.01751, "trades": 3663, "taker_buy_base": 40745.15, "taker_buy_quote": 336618.65991 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 8.249, "high": 8.256, "low": 8.18, "close": 8.216, "volume": 88693.83, "close_time": 1759478399999, "quote_volume": 728316.9628, "trades": 3956, "taker_buy_base": 33504.44, "taker_buy_quote": 275317.58715 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 8.216, "high": 8.218, "low": 8.148, "close": 8.215, "volume": 75761.67, "close_time": 1759481999999, "quote_volume": 620457.09385, "trades": 3783, "taker_buy_base": 29882.83, "taker_buy_quote": 244887.99903 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 8.215, "high": 8.258, "low": 8.185, "close": 8.246, "volume": 107597.08, "close_time": 1759485599999, "quote_volume": 885074.62635, "trades": 3736, "taker_buy_base": 64203.65, "taker_buy_quote": 528293.36905 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 8.247, "high": 8.268, "low": 8.22, "close": 8.258, "volume": 32765.92, "close_time": 1759489199999, "quote_volume": 270360.49112, "trades": 2019, "taker_buy_base": 16362.42, "taker_buy_quote": 134997.64782 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 8.257, "high": 8.259, "low": 8.197, "close": 8.214, "volume": 45000.69, "close_time": 1759492799999, "quote_volume": 369838.09394, "trades": 2774, "taker_buy_base": 18663.12, "taker_buy_quote": 153441.32381 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 8.215, "high": 8.258, "low": 8.196, "close": 8.222, "volume": 49108.03, "close_time": 1759496399999, "quote_volume": 404020.25932, "trades": 3166, "taker_buy_base": 22524.76, "taker_buy_quote": 185445.68251 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 8.221, "high": 8.304, "low": 8.158, "close": 8.234, "volume": 131904.3, "close_time": 1759499999999, "quote_volume": 1085817.40691, "trades": 7052, "taker_buy_base": 61356.38, "taker_buy_quote": 505078.57083 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 8.233, "high": 8.237, "low": 8.132, "close": 8.192, "volume": 336850.16, "close_time": 1759503599999, "quote_volume": 2759549.62591, "trades": 12266, "taker_buy_base": 160199.54, "taker_buy_quote": 1312096.84806 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 8.191, "high": 8.378, "low": 8.143, "close": 8.362, "volume": 279799.94, "close_time": 1759507199999, "quote_volume": 2311456.48099, "trades": 10416, "taker_buy_base": 176436.63, "taker_buy_quote": 1457690.5615 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 8.366, "high": 8.494, "low": 8.336, "close": 8.346, "volume": 501511.95, "close_time": 1759510799999, "quote_volume": 4221561.11677, "trades": 14777, "taker_buy_base": 279052.81, "taker_buy_quote": 2348913.63646 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 8.346, "high": 8.346, "low": 8.175, "close": 8.218, "volume": 488126.09, "close_time": 1759514399999, "quote_volume": 4031234.58381, "trades": 24240, "taker_buy_base": 228832.77, "taker_buy_quote": 1890037.57258 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 8.219, "high": 8.322, "low": 8.165, "close": 8.315, "volume": 217510.75, "close_time": 1759517999999, "quote_volume": 1799354.24739, "trades": 7850, "taker_buy_base": 132439.96, "taker_buy_quote": 1095858.93421 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 8.315, "high": 8.348, "low": 8.25, "close": 8.255, "volume": 151151.47, "close_time": 1759521599999, "quote_volume": 1254708.08641, "trades": 5973, "taker_buy_base": 72834.59, "taker_buy_quote": 604606.42998 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 8.256, "high": 8.262, "low": 8.18, "close": 8.262, "volume": 105262.58, "close_time": 1759525199999, "quote_volume": 864997.63501, "trades": 4310, "taker_buy_base": 50210.17, "taker_buy_quote": 412873.99484 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 8.261, "high": 8.279, "low": 8.235, "close": 8.247, "volume": 66944.1, "close_time": 1759528799999, "quote_volume": 552979.93256, "trades": 1947, "taker_buy_base": 29794.16, "taker_buy_quote": 246080.33735 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 8.248, "high": 8.271, "low": 8.224, "close": 8.241, "volume": 51401.62, "close_time": 1759532399999, "quote_volume": 423778.20772, "trades": 2287, "taker_buy_base": 20313.51, "taker_buy_quote": 167505.42262 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 8.242, "high": 8.242, "low": 8.164, "close": 8.176, "volume": 92713.06, "close_time": 1759535999999, "quote_volume": 759244.89913, "trades": 4311, "taker_buy_base": 58974.43, "taker_buy_quote": 482947.02925 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 8.176, "high": 8.202, "low": 8.122, "close": 8.143, "volume": 78330.47, "close_time": 1759539599999, "quote_volume": 639015.55474, "trades": 4532, "taker_buy_base": 39290.14, "taker_buy_quote": 320492.90022 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 8.144, "high": 8.145, "low": 8.082, "close": 8.095, "volume": 90063.51, "close_time": 1759543199999, "quote_volume": 730034.57702, "trades": 3942, "taker_buy_base": 30846.2, "taker_buy_quote": 250069.15552 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 8.095, "high": 8.136, "low": 8.063, "close": 8.083, "volume": 88286.12, "close_time": 1759546799999, "quote_volume": 714197.74992, "trades": 3941, "taker_buy_base": 35942.64, "taker_buy_quote": 290691.06706 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 8.082, "high": 8.09, "low": 8.041, "close": 8.073, "volume": 102417.21, "close_time": 1759550399999, "quote_volume": 826116.15771, "trades": 3289, "taker_buy_base": 47129.09, "taker_buy_quote": 380324.54404 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 8.073, "high": 8.099, "low": 8.044, "close": 8.062, "volume": 167912.48, "close_time": 1759553999999, "quote_volume": 1355286.78191, "trades": 3696, "taker_buy_base": 75647.2, "taker_buy_quote": 610363.06404 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 8.062, "high": 8.092, "low": 8.058, "close": 8.078, "volume": 47914.08, "close_time": 1759557599999, "quote_volume": 386817.56006, "trades": 2081, "taker_buy_base": 27855.97, "taker_buy_quote": 224843.97898 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 8.079, "high": 8.127, "low": 8.076, "close": 8.113, "volume": 51085.52, "close_time": 1759561199999, "quote_volume": 413981.50526, "trades": 2940, "taker_buy_base": 28789.51, "taker_buy_quote": 233221.89199 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 8.113, "high": 8.113, "low": 8.052, "close": 8.07, "volume": 58523.56, "close_time": 1759564799999, "quote_volume": 473409.37843, "trades": 3238, "taker_buy_base": 26344.56, "taker_buy_quote": 213127.96584 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 8.069, "high": 8.082, "low": 7.997, "close": 8.002, "volume": 131190.84, "close_time": 1759568399999, "quote_volume": 1052751.87914, "trades": 4403, "taker_buy_base": 44353.69, "taker_buy_quote": 356092.75557 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 8.002, "high": 8.023, "low": 7.974, "close": 7.981, "volume": 99817.89, "close_time": 1759571999999, "quote_volume": 799008.94649, "trades": 4593, "taker_buy_base": 42800.16, "taker_buy_quote": 342665.87981 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 7.982, "high": 8.021, "low": 7.938, "close": 7.948, "volume": 128221.18, "close_time": 1759575599999, "quote_volume": 1021494.75737, "trades": 5357, "taker_buy_base": 37581.1, "taker_buy_quote": 299613.3032 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 7.948, "high": 7.97, "low": 7.923, "close": 7.944, "volume": 113383.85, "close_time": 1759579199999, "quote_volume": 900716.8696, "trades": 7505, "taker_buy_base": 38417.86, "taker_buy_quote": 305199.59878 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 7.945, "high": 7.964, "low": 7.929, "close": 7.949, "volume": 74729.72, "close_time": 1759582799999, "quote_volume": 594171.0965, "trades": 4650, "taker_buy_base": 28279.65, "taker_buy_quote": 224843.30868 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 7.948, "high": 8.036, "low": 7.945, "close": 8.009, "volume": 177499.05, "close_time": 1759586399999, "quote_volume": 1421623.99875, "trades": 7439, "taker_buy_base": 84669.68, "taker_buy_quote": 678380.79812 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 8.008, "high": 8.042, "low": 7.951, "close": 7.951, "volume": 53864.1, "close_time": 1759589999999, "quote_volume": 431025.87131, "trades": 3049, "taker_buy_base": 20378.51, "taker_buy_quote": 163004.08569 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 7.951, "high": 7.987, "low": 7.918, "close": 7.936, "volume": 92808.79, "close_time": 1759593599999, "quote_volume": 737326.34208, "trades": 5230, "taker_buy_base": 36691.62, "taker_buy_quote": 291598.53243 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 7.937, "high": 7.975, "low": 7.908, "close": 7.967, "volume": 53565.12, "close_time": 1759597199999, "quote_volume": 425323.56484, "trades": 3718, "taker_buy_base": 19260.22, "taker_buy_quote": 153090.74061 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 7.966, "high": 7.98, "low": 7.934, "close": 7.959, "volume": 37146.02, "close_time": 1759600799999, "quote_volume": 295609.20047, "trades": 2160, "taker_buy_base": 17998.03, "taker_buy_quote": 143227.21128 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 7.96, "high": 7.972, "low": 7.945, "close": 7.958, "volume": 34666.35, "close_time": 1759604399999, "quote_volume": 275832.7879, "trades": 1838, "taker_buy_base": 17113.24, "taker_buy_quote": 136143.29406 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 7.96, "high": 7.989, "low": 7.958, "close": 7.987, "volume": 21068.0, "close_time": 1759607999999, "quote_volume": 168046.32596, "trades": 1509, "taker_buy_base": 6730.02, "taker_buy_quote": 53698.18488 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 7.987, "high": 8.006, "low": 7.978, "close": 7.989, "volume": 28558.21, "close_time": 1759611599999, "quote_volume": 228245.39668, "trades": 1470, "taker_buy_base": 14445.15, "taker_buy_quote": 115479.92495 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 7.989, "high": 8.024, "low": 7.985, "close": 7.994, "volume": 53384.94, "close_time": 1759615199999, "quote_volume": 427337.5179, "trades": 1582, "taker_buy_base": 32588.5, "taker_buy_quote": 260907.61236 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 7.994, "high": 8.024, "low": 7.987, "close": 8.003, "volume": 27812.06, "close_time": 1759618799999, "quote_volume": 222703.38573, "trades": 1527, "taker_buy_base": 12331.2, "taker_buy_quote": 98753.65308 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 8.003, "high": 8.033, "low": 7.994, "close": 8.025, "volume": 69876.78, "close_time": 1759622399999, "quote_volume": 559792.83542, "trades": 2142, "taker_buy_base": 56473.39, "taker_buy_quote": 452397.77106 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 8.025, "high": 8.067, "low": 7.975, "close": 7.975, "volume": 82258.55, "close_time": 1759625999999, "quote_volume": 659255.54339, "trades": 3138, "taker_buy_base": 44787.68, "taker_buy_quote": 358974.93807 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 7.975, "high": 8.004, "low": 7.967, "close": 8.002, "volume": 55094.08, "close_time": 1759629599999, "quote_volume": 439859.57007, "trades": 2192, "taker_buy_base": 35506.87, "taker_buy_quote": 283385.28141 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 8.001, "high": 8.169, "low": 7.982, "close": 8.164, "volume": 229259.69, "close_time": 1759633199999, "quote_volume": 1857036.76411, "trades": 8085, "taker_buy_base": 123894.2, "taker_buy_quote": 1003311.50891 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 8.165, "high": 8.205, "low": 8.144, "close": 8.157, "volume": 167171.54, "close_time": 1759636799999, "quote_volume": 1367303.89057, "trades": 6676, "taker_buy_base": 83121.24, "taker_buy_quote": 679661.10557 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 8.157, "high": 8.285, "low": 8.145, "close": 8.263, "volume": 220810.98, "close_time": 1759640399999, "quote_volume": 1815306.33816, "trades": 9654, "taker_buy_base": 121200.02, "taker_buy_quote": 995916.87496 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 8.263, "high": 8.282, "low": 8.223, "close": 8.278, "volume": 109904.85, "close_time": 1759643999999, "quote_volume": 907595.54811, "trades": 5157, "taker_buy_base": 57308.5, "taker_buy_quote": 473230.10059 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 8.278, "high": 8.299, "low": 8.234, "close": 8.245, "volume": 111905.34, "close_time": 1759647599999, "quote_volume": 925444.61289, "trades": 4448, "taker_buy_base": 42760.76, "taker_buy_quote": 353663.25008 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 8.247, "high": 8.397, "low": 8.241, "close": 8.395, "volume": 176450.1, "close_time": 1759651199999, "quote_volume": 1468035.97776, "trades": 6409, "taker_buy_base": 95413.38, "taker_buy_quote": 793830.65342 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 8.396, "high": 8.429, "low": 8.354, "close": 8.384, "volume": 230275.72, "close_time": 1759654799999, "quote_volume": 1934462.7023, "trades": 8047, "taker_buy_base": 92735.72, "taker_buy_quote": 779106.88141 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 8.385, "high": 8.425, "low": 8.318, "close": 8.359, "volume": 360999.87, "close_time": 1759658399999, "quote_volume": 3023523.60946, "trades": 11618, "taker_buy_base": 173349.98, "taker_buy_quote": 1452025.20689 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 8.359, "high": 8.362, "low": 8.246, "close": 8.285, "volume": 286045.37, "close_time": 1759661999999, "quote_volume": 2376513.51336, "trades": 9191, "taker_buy_base": 107142.61, "taker_buy_quote": 890106.6018 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 8.285, "high": 8.339, "low": 8.236, "close": 8.327, "volume": 94039.02, "close_time": 1759665599999, "quote_volume": 779282.79079, "trades": 5431, "taker_buy_base": 58045.02, "taker_buy_quote": 480897.9495 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 8.326, "high": 8.326, "low": 8.23, "close": 8.232, "volume": 78902.2, "close_time": 1759669199999, "quote_volume": 652794.79898, "trades": 3977, "taker_buy_base": 31608.62, "taker_buy_quote": 261550.47154 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 8.233, "high": 8.266, "low": 8.213, "close": 8.234, "volume": 85595.04, "close_time": 1759672799999, "quote_volume": 705476.21117, "trades": 3574, "taker_buy_base": 47499.12, "taker_buy_quote": 391476.27936 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 8.234, "high": 8.273, "low": 8.168, "close": 8.204, "volume": 124670.81, "close_time": 1759676399999, "quote_volume": 1022731.00726, "trades": 4915, "taker_buy_base": 57354.56, "taker_buy_quote": 470695.78059 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 8.202, "high": 8.23, "low": 8.176, "close": 8.207, "volume": 63563.86, "close_time": 1759679999999, "quote_volume": 521187.87562, "trades": 3000, "taker_buy_base": 18998.54, "taker_buy_quote": 155924.38237 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 8.208, "high": 8.218, "low": 8.117, "close": 8.187, "volume": 71173.75, "close_time": 1759683599999, "quote_volume": 581459.88964, "trades": 4401, "taker_buy_base": 26079.1, "taker_buy_quote": 212965.41267 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 8.187, "high": 8.211, "low": 8.101, "close": 8.111, "volume": 61352.11, "close_time": 1759687199999, "quote_volume": 499944.28223, "trades": 3959, "taker_buy_base": 30318.88, "taker_buy_quote": 247126.4275 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 8.11, "high": 8.133, "low": 8.074, "close": 8.096, "volume": 89601.09, "close_time": 1759690799999, "quote_volume": 725796.37426, "trades": 4181, "taker_buy_base": 37164.87, "taker_buy_quote": 301075.34543 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 8.096, "high": 8.1, "low": 8.005, "close": 8.012, "volume": 73241.46, "close_time": 1759694399999, "quote_volume": 589313.05634, "trades": 3825, "taker_buy_base": 35357.46, "taker_buy_quote": 284558.15824 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 8.012, "high": 8.075, "low": 7.995, "close": 8.039, "volume": 98202.0, "close_time": 1759697999999, "quote_volume": 789526.93963, "trades": 3567, "taker_buy_base": 59290.81, "taker_buy_quote": 477129.95875 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 8.039, "high": 8.05, "low": 8.016, "close": 8.046, "volume": 32900.88, "close_time": 1759701599999, "quote_volume": 264339.87255, "trades": 1497, "taker_buy_base": 15840.57, "taker_buy_quote": 127265.79883 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 8.046, "high": 8.087, "low": 8.023, "close": 8.066, "volume": 62389.66, "close_time": 1759705199999, "quote_volume": 502455.35056, "trades": 2904, "taker_buy_base": 36075.85, "taker_buy_quote": 290590.75913 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 8.066, "high": 8.093, "low": 8.045, "close": 8.059, "volume": 69118.62, "close_time": 1759708799999, "quote_volume": 557569.62114, "trades": 2866, "taker_buy_base": 34379.2, "taker_buy_quote": 277301.40784 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 8.06, "high": 8.132, "low": 8.0, "close": 8.036, "volume": 153022.46, "close_time": 1759712399999, "quote_volume": 1234122.75986, "trades": 8584, "taker_buy_base": 72166.57, "taker_buy_quote": 581928.44479 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 8.036, "high": 8.161, "low": 8.006, "close": 8.114, "volume": 143579.26, "close_time": 1759715999999, "quote_volume": 1164829.85788, "trades": 7119, "taker_buy_base": 89129.94, "taker_buy_quote": 723214.00138 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 8.113, "high": 8.189, "low": 8.046, "close": 8.145, "volume": 154721.13, "close_time": 1759719599999, "quote_volume": 1255445.47126, "trades": 7473, "taker_buy_base": 79229.4, "taker_buy_quote": 643951.86161 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 8.144, "high": 8.151, "low": 8.095, "close": 8.116, "volume": 58276.65, "close_time": 1759723199999, "quote_volume": 473557.4978, "trades": 4036, "taker_buy_base": 34110.56, "taker_buy_quote": 277128.20414 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 8.116, "high": 8.121, "low": 8.059, "close": 8.063, "volume": 58604.47, "close_time": 1759726799999, "quote_volume": 474324.54644, "trades": 3223, "taker_buy_base": 31822.14, "taker_buy_quote": 257537.44037 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 8.061, "high": 8.125, "low": 8.044, "close": 8.109, "volume": 96002.91, "close_time": 1759730399999, "quote_volume": 776305.37104, "trades": 4614, "taker_buy_base": 38829.89, "taker_buy_quote": 313779.9999 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 8.109, "high": 8.288, "low": 8.109, "close": 8.23, "volume": 239898.95, "close_time": 1759733999999, "quote_volume": 1969850.85194, "trades": 8624, "taker_buy_base": 130241.3, "taker_buy_quote": 1068928.51719 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 8.23, "high": 8.304, "low": 8.173, "close": 8.205, "volume": 225473.9, "close_time": 1759737599999, "quote_volume": 1859121.15939, "trades": 7873, "taker_buy_base": 72181.15, "taker_buy_quote": 595114.92684 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 8.206, "high": 8.27, "low": 8.206, "close": 8.253, "volume": 70133.97, "close_time": 1759741199999, "quote_volume": 577839.45839, "trades": 4434, "taker_buy_base": 28086.42, "taker_buy_quote": 231355.26708 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 8.254, "high": 8.287, "low": 8.24, "close": 8.273, "volume": 75834.49, "close_time": 1759744799999, "quote_volume": 626447.93968, "trades": 4421, "taker_buy_base": 37803.7, "taker_buy_quote": 312274.25119 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 8.272, "high": 8.285, "low": 8.217, "close": 8.245, "volume": 97041.35, "close_time": 1759748399999, "quote_volume": 799864.46078, "trades": 4283, "taker_buy_base": 43540.2, "taker_buy_quote": 358992.11293 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 8.245, "high": 8.285, "low": 8.213, "close": 8.226, "volume": 85583.32, "close_time": 1759751999999, "quote_volume": 704715.05389, "trades": 4357, "taker_buy_base": 50027.75, "taker_buy_quote": 411953.15774 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 8.227, "high": 8.299, "low": 8.227, "close": 8.284, "volume": 92763.39, "close_time": 1759755599999, "quote_volume": 767702.90097, "trades": 4109, "taker_buy_base": 44047.75, "taker_buy_quote": 364466.85045 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 8.283, "high": 8.399, "low": 8.262, "close": 8.394, "volume": 206355.98, "close_time": 1759759199999, "quote_volume": 1718970.2891, "trades": 9515, "taker_buy_base": 107895.13, "taker_buy_quote": 899034.51438 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 8.395, "high": 8.413, "low": 8.311, "close": 8.324, "volume": 295688.89, "close_time": 1759762799999, "quote_volume": 2476023.29741, "trades": 9884, "taker_buy_base": 152458.99, "taker_buy_quote": 1276856.53722 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 8.325, "high": 8.416, "low": 8.318, "close": 8.369, "volume": 180573.76, "close_time": 1759766399999, "quote_volume": 1513047.19159, "trades": 6264, "taker_buy_base": 82562.48, "taker_buy_quote": 691842.61813 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 8.37, "high": 8.399, "low": 8.324, "close": 8.366, "volume": 68470.73, "close_time": 1759769999999, "quote_volume": 572407.31177, "trades": 5202, "taker_buy_base": 29341.49, "taker_buy_quote": 245364.40311 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 8.366, "high": 8.432, "low": 8.354, "close": 8.378, "volume": 204466.3, "close_time": 1759773599999, "quote_volume": 1717664.89457, "trades": 6504, "taker_buy_base": 123504.05, "taker_buy_quote": 1037517.00727 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 8.379, "high": 8.421, "low": 8.376, "close": 8.408, "volume": 94567.06, "close_time": 1759777199999, "quote_volume": 794501.22057, "trades": 3709, "taker_buy_base": 63888.85, "taker_buy_quote": 536821.30655 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 8.408, "high": 8.429, "low": 8.38, "close": 8.419, "volume": 56226.18, "close_time": 1759780799999, "quote_volume": 472521.27016, "trades": 3915, "taker_buy_base": 30182.29, "taker_buy_quote": 253692.42478 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 8.419, "high": 8.448, "low": 8.393, "close": 8.403, "volume": 86439.2, "close_time": 1759784399999, "quote_volume": 727624.97093, "trades": 3945, "taker_buy_base": 39249.03, "taker_buy_quote": 330322.73732 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 8.403, "high": 8.416, "low": 8.363, "close": 8.41, "volume": 75512.62, "close_time": 1759787999999, "quote_volume": 633483.55475, "trades": 3143, "taker_buy_base": 29582.29, "taker_buy_quote": 248173.44414 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 8.41, "high": 8.425, "low": 8.372, "close": 8.389, "volume": 27720.53, "close_time": 1759791599999, "quote_volume": 232757.78169, "trades": 2389, "taker_buy_base": 13263.89, "taker_buy_quote": 111398.02025 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 8.391, "high": 8.396, "low": 8.34, "close": 8.342, "volume": 63137.39, "close_time": 1759795199999, "quote_volume": 527915.00675, "trades": 3442, "taker_buy_base": 19310.1, "taker_buy_quote": 161419.50683 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 8.342, "high": 8.386, "low": 8.339, "close": 8.369, "volume": 43152.6, "close_time": 1759798799999, "quote_volume": 360916.79904, "trades": 3466, "taker_buy_base": 19080.02, "taker_buy_quote": 159615.8731 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 8.37, "high": 8.396, "low": 8.293, "close": 8.326, "volume": 148253.4, "close_time": 1759802399999, "quote_volume": 1233981.01298, "trades": 5288, "taker_buy_base": 66947.3, "taker_buy_quote": 557319.53502 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 8.326, "high": 8.377, "low": 8.324, "close": 8.34, "volume": 59540.52, "close_time": 1759805999999, "quote_volume": 496851.39642, "trades": 3803, "taker_buy_base": 26218.63, "taker_buy_quote": 218829.97797 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 8.341, "high": 8.361, "low": 8.318, "close": 8.352, "volume": 48429.18, "close_time": 1759809599999, "quote_volume": 403866.26003, "trades": 2857, "taker_buy_base": 23464.01, "taker_buy_quote": 195746.82271 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 8.351, "high": 8.351, "low": 8.157, "close": 8.294, "volume": 510474.48, "close_time": 1759813199999, "quote_volume": 4201636.24863, "trades": 13117, "taker_buy_base": 222891.38, "taker_buy_quote": 1833055.92963 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 8.293, "high": 8.323, "low": 8.253, "close": 8.29, "volume": 83731.02, "close_time": 1759816799999, "quote_volume": 694164.55802, "trades": 4716, "taker_buy_base": 40339.62, "taker_buy_quote": 334347.43606 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 8.289, "high": 8.325, "low": 7.974, "close": 8.109, "volume": 709467.15, "close_time": 1759820399999, "quote_volume": 5741078.59623, "trades": 20008, "taker_buy_base": 321643.74, "taker_buy_quote": 2603049.82246 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 8.109, "high": 8.14, "low": 8.08, "close": 8.1, "volume": 122408.47, "close_time": 1759823999999, "quote_volume": 992455.78146, "trades": 6297, "taker_buy_base": 55964.1, "taker_buy_quote": 453751.2893 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 8.101, "high": 8.101, "low": 8.005, "close": 8.059, "volume": 288813.76, "close_time": 1759827599999, "quote_volume": 2323925.34404, "trades": 8046, "taker_buy_base": 128994.06, "taker_buy_quote": 1037674.36577 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 8.059, "high": 8.103, "low": 8.053, "close": 8.09, "volume": 241917.36, "close_time": 1759831199999, "quote_volume": 1957052.52393, "trades": 6596, "taker_buy_base": 151048.8, "taker_buy_quote": 1221909.12926 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 8.09, "high": 8.127, "low": 8.064, "close": 8.106, "volume": 111427.56, "close_time": 1759834799999, "quote_volume": 902583.19909, "trades": 4481, "taker_buy_base": 62886.44, "taker_buy_quote": 509222.74113 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 8.105, "high": 8.157, "low": 8.092, "close": 8.135, "volume": 208451.77, "close_time": 1759838399999, "quote_volume": 1693798.86468, "trades": 5729, "taker_buy_base": 96474.86, "taker_buy_quote": 784102.09952 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 8.135, "high": 8.2, "low": 8.084, "close": 8.192, "volume": 131742.47, "close_time": 1759841999999, "quote_volume": 1071620.05753, "trades": 7126, "taker_buy_base": 80840.62, "taker_buy_quote": 658142.5202 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 8.193, "high": 8.208, "low": 7.999, "close": 8.079, "volume": 511873.79, "close_time": 1759845599999, "quote_volume": 4144181.23293, "trades": 22179, "taker_buy_base": 254491.82, "taker_buy_quote": 2061177.39469 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 8.079, "high": 8.092, "low": 7.915, "close": 7.923, "volume": 557452.69, "close_time": 1759849199999, "quote_volume": 4454343.54506, "trades": 19201, "taker_buy_base": 230757.83, "taker_buy_quote": 1844667.94955 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 7.924, "high": 7.955, "low": 7.783, "close": 7.816, "volume": 636152.35, "close_time": 1759852799999, "quote_volume": 4995700.43611, "trades": 25358, "taker_buy_base": 267767.57, "taker_buy_quote": 2102624.01197 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 7.817, "high": 7.885, "low": 7.755, "close": 7.842, "volume": 362785.2, "close_time": 1759856399999, "quote_volume": 2833753.50586, "trades": 11251, "taker_buy_base": 181704.15, "taker_buy_quote": 1419847.14392 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 7.844, "high": 7.857, "low": 7.733, "close": 7.752, "volume": 334931.36, "close_time": 1759859999999, "quote_volume": 2606415.54495, "trades": 7977, "taker_buy_base": 166440.66, "taker_buy_quote": 1294085.30729 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 7.753, "high": 7.787, "low": 7.716, "close": 7.734, "volume": 604984.99, "close_time": 1759863599999, "quote_volume": 4684498.1322, "trades": 10211, "taker_buy_base": 338516.56, "taker_buy_quote": 2619554.67661 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 7.733, "high": 7.773, "low": 7.719, "close": 7.742, "volume": 127424.22, "close_time": 1759867199999, "quote_volume": 987342.76924, "trades": 5812, "taker_buy_base": 68618.52, "taker_buy_quote": 531699.06215 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 7.744, "high": 7.846, "low": 7.737, "close": 7.809, "volume": 223594.46, "close_time": 1759870799999, "quote_volume": 1746720.57898, "trades": 8689, "taker_buy_base": 150111.56, "taker_buy_quote": 1173169.18988 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 7.808, "high": 7.842, "low": 7.773, "close": 7.791, "volume": 71626.14, "close_time": 1759874399999, "quote_volume": 559818.8844, "trades": 3512, "taker_buy_base": 37835.08, "taker_buy_quote": 295703.00669 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 7.792, "high": 7.839, "low": 7.778, "close": 7.827, "volume": 99724.66, "close_time": 1759877999999, "quote_volume": 778996.74315, "trades": 4141, "taker_buy_base": 49726.5, "taker_buy_quote": 388354.51842 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 7.826, "high": 7.826, "low": 7.736, "close": 7.765, "volume": 149417.13, "close_time": 1759881599999, "quote_volume": 1162688.10287, "trades": 6995, "taker_buy_base": 59588.84, "taker_buy_quote": 463737.14386 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 7.766, "high": 7.838, "low": 7.751, "close": 7.811, "volume": 70846.6, "close_time": 1759885199999, "quote_volume": 552614.23834, "trades": 4603, "taker_buy_base": 41334.03, "taker_buy_quote": 322436.94621 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 7.811, "high": 7.85, "low": 7.799, "close": 7.836, "volume": 70981.94, "close_time": 1759888799999, "quote_volume": 555599.44361, "trades": 4119, "taker_buy_base": 28861.97, "taker_buy_quote": 225820.05384 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 7.835, "high": 7.866, "low": 7.807, "close": 7.816, "volume": 81049.24, "close_time": 1759892399999, "quote_volume": 634774.7594, "trades": 3922, "taker_buy_base": 48074.96, "taker_buy_quote": 376504.38548 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 7.816, "high": 7.816, "low": 7.702, "close": 7.749, "volume": 145877.36, "close_time": 1759895999999, "quote_volume": 1130084.00341, "trades": 6373, "taker_buy_base": 58512.15, "taker_buy_quote": 453237.05778 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 7.749, "high": 7.794, "low": 7.7, "close": 7.78, "volume": 137317.44, "close_time": 1759899599999, "quote_volume": 1065087.22771, "trades": 6390, "taker_buy_base": 62303.72, "taker_buy_quote": 483464.47641 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 7.779, "high": 7.779, "low": 7.696, "close": 7.721, "volume": 168489.96, "close_time": 1759903199999, "quote_volume": 1301899.7514, "trades": 5324, "taker_buy_base": 84120.61, "taker_buy_quote": 649841.42634 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 7.721, "high": 7.761, "low": 7.699, "close": 7.754, "volume": 65441.08, "close_time": 1759906799999, "quote_volume": 505716.86743, "trades": 3812, "taker_buy_base": 31656.19, "taker_buy_quote": 244687.08637 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 7.753, "high": 7.779, "low": 7.72, "close": 7.779, "volume": 91904.18, "close_time": 1759910399999, "quote_volume": 711515.27496, "trades": 4509, "taker_buy_base": 42494.37, "taker_buy_quote": 329085.92267 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 7.778, "high": 7.831, "low": 7.752, "close": 7.783, "volume": 111233.61, "close_time": 1759913999999, "quote_volume": 865899.05831, "trades": 5497, "taker_buy_base": 62209.45, "taker_buy_quote": 484315.71292 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 7.782, "high": 7.795, "low": 7.755, "close": 7.794, "volume": 83199.93, "close_time": 1759917599999, "quote_volume": 647031.07934, "trades": 4411, "taker_buy_base": 38651.11, "taker_buy_quote": 300618.03704 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 7.795, "high": 7.851, "low": 7.785, "close": 7.849, "volume": 79333.05, "close_time": 1759921199999, "quote_volume": 620602.00128, "trades": 4506, "taker_buy_base": 45603.97, "taker_buy_quote": 356644.33641 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 7.85, "high": 7.859, "low": 7.79, "close": 7.797, "volume": 124389.09, "close_time": 1759924799999, "quote_volume": 973237.79558, "trades": 4314, "taker_buy_base": 62630.34, "taker_buy_quote": 490629.62404 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 7.796, "high": 7.836, "low": 7.78, "close": 7.821, "volume": 85998.51, "close_time": 1759928399999, "quote_volume": 671404.88849, "trades": 5242, "taker_buy_base": 40672.86, "taker_buy_quote": 317652.43933 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 7.822, "high": 7.888, "low": 7.791, "close": 7.885, "volume": 179628.21, "close_time": 1759931999999, "quote_volume": 1407139.9811, "trades": 8098, "taker_buy_base": 96191.72, "taker_buy_quote": 753458.1334 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 7.885, "high": 7.98, "low": 7.858, "close": 7.874, "volume": 215259.2, "close_time": 1759935599999, "quote_volume": 1706231.05479, "trades": 11848, "taker_buy_base": 124957.6, "taker_buy_quote": 989903.43252 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 7.874, "high": 7.934, "low": 7.872, "close": 7.885, "volume": 68112.12, "close_time": 1759939199999, "quote_volume": 538485.02276, "trades": 5649, "taker_buy_base": 33460.69, "taker_buy_quote": 264513.00299 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 7.886, "high": 8.002, "low": 7.868, "close": 8.002, "volume": 103716.38, "close_time": 1759942799999, "quote_volume": 824334.67261, "trades": 5831, "taker_buy_base": 51025.03, "taker_buy_quote": 405611.58169 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 8.001, "high": 8.13, "low": 7.987, "close": 8.096, "volume": 237100.65, "close_time": 1759946399999, "quote_volume": 1914101.67456, "trades": 11745, "taker_buy_base": 113861.08, "taker_buy_quote": 919646.62707 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 8.097, "high": 8.121, "low": 8.017, "close": 8.057, "volume": 163160.71, "close_time": 1759949999999, "quote_volume": 1314760.64503, "trades": 9170, "taker_buy_base": 70377.64, "taker_buy_quote": 567107.12388 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 8.057, "high": 8.063, "low": 8.01, "close": 8.044, "volume": 66918.29, "close_time": 1759953599999, "quote_volume": 537627.74348, "trades": 4831, "taker_buy_base": 28403.46, "taker_buy_quote": 228200.45247 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 8.046, "high": 8.061, "low": 8.008, "close": 8.014, "volume": 99536.36, "close_time": 1759957199999, "quote_volume": 799558.86617, "trades": 5200, "taker_buy_base": 38457.77, "taker_buy_quote": 308931.1213 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 8.012, "high": 8.098, "low": 8.01, "close": 8.05, "volume": 77174.73, "close_time": 1759960799999, "quote_volume": 621939.83562, "trades": 2812, "taker_buy_base": 46892.05, "taker_buy_quote": 378086.50217 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 8.051, "high": 8.121, "low": 8.045, "close": 8.088, "volume": 65049.39, "close_time": 1759964399999, "quote_volume": 526459.12952, "trades": 3625, "taker_buy_base": 22612.45, "taker_buy_quote": 182938.63785 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 8.087, "high": 8.1, "low": 8.062, "close": 8.072, "volume": 121007.88, "close_time": 1759967999999, "quote_volume": 977605.48739, "trades": 3778, "taker_buy_base": 64920.4, "taker_buy_quote": 524424.47927 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 8.073, "high": 8.093, "low": 8.031, "close": 8.042, "volume": 54605.46, "close_time": 1759971599999, "quote_volume": 439968.94886, "trades": 4035, "taker_buy_base": 24898.47, "taker_buy_quote": 200714.68249 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 8.041, "high": 8.048, "low": 7.96, "close": 8.002, "volume": 151746.32, "close_time": 1759975199999, "quote_volume": 1213461.29937, "trades": 6680, "taker_buy_base": 63047.04, "taker_buy_quote": 504278.39251 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 8.001, "high": 8.005, "low": 7.831, "close": 7.857, "volume": 196527.19, "close_time": 1759978799999, "quote_volume": 1552465.51459, "trades": 9843, "taker_buy_base": 65481.1, "taker_buy_quote": 517308.48885 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 7.856, "high": 7.943, "low": 7.853, "close": 7.926, "volume": 117912.41, "close_time": 1759982399999, "quote_volume": 933752.44618, "trades": 5251, "taker_buy_base": 56908.41, "taker_buy_quote": 450592.87693 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 7.927, "high": 7.959, "low": 7.9, "close": 7.954, "volume": 85480.71, "close_time": 1759985999999, "quote_volume": 677732.56749, "trades": 4321, "taker_buy_base": 48572.03, "taker_buy_quote": 385149.66838 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 7.954, "high": 7.976, "low": 7.888, "close": 7.906, "volume": 85859.36, "close_time": 1759989599999, "quote_volume": 679450.06434, "trades": 4607, "taker_buy_base": 38686.49, "taker_buy_quote": 306168.53315 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 7.907, "high": 7.925, "low": 7.864, "close": 7.88, "volume": 74727.52, "close_time": 1759993199999, "quote_volume": 589793.79852, "trades": 4355, "taker_buy_base": 22864.38, "taker_buy_quote": 180462.24368 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 7.879, "high": 7.896, "low": 7.818, "close": 7.837, "volume": 129620.92, "close_time": 1759996799999, "quote_volume": 1019412.08, "trades": 5166, "taker_buy_base": 58023.36, "taker_buy_quote": 456206.66012 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 7.837, "high": 7.847, "low": 7.685, "close": 7.689, "volume": 614194.15, "close_time": 1760000399999, "quote_volume": 4760751.28242, "trades": 16740, "taker_buy_base": 221621.89, "taker_buy_quote": 1718120.28641 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 7.689, "high": 7.781, "low": 7.689, "close": 7.746, "volume": 259162.73, "close_time": 1760003999999, "quote_volume": 2009581.55441, "trades": 8542, "taker_buy_base": 112247.54, "taker_buy_quote": 870007.2198 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 7.747, "high": 7.813, "low": 7.737, "close": 7.797, "volume": 114634.51, "close_time": 1760007599999, "quote_volume": 890631.70885, "trades": 6099, "taker_buy_base": 78305.26, "taker_buy_quote": 608405.4197 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 7.797, "high": 7.854, "low": 7.797, "close": 7.826, "volume": 135510.99, "close_time": 1760011199999, "quote_volume": 1060383.07349, "trades": 5854, "taker_buy_base": 80417.7, "taker_buy_quote": 629170.1937 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 7.825, "high": 7.909, "low": 7.824, "close": 7.873, "volume": 125988.57, "close_time": 1760014799999, "quote_volume": 991444.21099, "trades": 6128, "taker_buy_base": 62641.03, "taker_buy_quote": 493027.30394 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 7.873, "high": 7.877, "low": 7.767, "close": 7.772, "volume": 142020.38, "close_time": 1760018399999, "quote_volume": 1111737.72942, "trades": 8506, "taker_buy_base": 49269.06, "taker_buy_quote": 385723.0027 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 7.773, "high": 7.823, "low": 7.69, "close": 7.757, "volume": 258303.67, "close_time": 1760021999999, "quote_volume": 2002664.56707, "trades": 12705, "taker_buy_base": 97934.59, "taker_buy_quote": 759557.06963 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 7.758, "high": 7.8, "low": 7.703, "close": 7.742, "volume": 184744.6, "close_time": 1760025599999, "quote_volume": 1434315.25942, "trades": 7291, "taker_buy_base": 100949.8, "taker_buy_quote": 784466.83955 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 7.741, "high": 7.774, "low": 7.643, "close": 7.667, "volume": 120779.7, "close_time": 1760029199999, "quote_volume": 930136.49848, "trades": 8372, "taker_buy_base": 52105.25, "taker_buy_quote": 401446.36574 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 7.667, "high": 7.762, "low": 7.659, "close": 7.759, "volume": 98962.57, "close_time": 1760032799999, "quote_volume": 763012.4496, "trades": 6506, "taker_buy_base": 58147.34, "taker_buy_quote": 448271.05111 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 7.759, "high": 7.769, "low": 7.708, "close": 7.715, "volume": 70430.11, "close_time": 1760036399999, "quote_volume": 545327.0634, "trades": 3971, "taker_buy_base": 31782.39, "taker_buy_quote": 246043.6591 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 7.714, "high": 7.785, "low": 7.713, "close": 7.778, "volume": 31650.57, "close_time": 1760039999999, "quote_volume": 245528.32044, "trades": 2744, "taker_buy_base": 17461.11, "taker_buy_quote": 135465.84973 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 7.779, "high": 7.807, "low": 7.764, "close": 7.787, "volume": 43107.44, "close_time": 1760043599999, "quote_volume": 335491.08163, "trades": 2817, "taker_buy_base": 23896.93, "taker_buy_quote": 185994.16332 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 7.788, "high": 7.828, "low": 7.766, "close": 7.825, "volume": 42130.85, "close_time": 1760047199999, "quote_volume": 328452.90162, "trades": 1653, "taker_buy_base": 29173.2, "taker_buy_quote": 227440.61178 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 7.824, "high": 7.917, "low": 7.815, "close": 7.882, "volume": 68041.14, "close_time": 1760050799999, "quote_volume": 536089.06832, "trades": 3540, "taker_buy_base": 33798.04, "taker_buy_quote": 266278.50077 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 7.883, "high": 7.887, "low": 7.835, "close": 7.855, "volume": 58959.57, "close_time": 1760054399999, "quote_volume": 463292.48841, "trades": 2868, "taker_buy_base": 24052.34, "taker_buy_quote": 189010.43344 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 7.856, "high": 7.905, "low": 7.846, "close": 7.882, "volume": 61319.57, "close_time": 1760057999999, "quote_volume": 482829.23311, "trades": 3952, "taker_buy_base": 32148.74, "taker_buy_quote": 253146.38449 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 7.883, "high": 8.013, "low": 7.879, "close": 7.966, "volume": 326623.96, "close_time": 1760061599999, "quote_volume": 2595045.35552, "trades": 8924, "taker_buy_base": 164473.15, "taker_buy_quote": 1307594.82244 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 7.966, "high": 8.011, "low": 7.908, "close": 7.959, "volume": 172565.87, "close_time": 1760065199999, "quote_volume": 1376140.96197, "trades": 7384, "taker_buy_base": 95491.38, "taker_buy_quote": 761657.47469 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 7.959, "high": 8.6, "low": 7.918, "close": 8.455, "volume": 2440492.19, "close_time": 1760068799999, "quote_volume": 20495946.63026, "trades": 91032, "taker_buy_base": 1219134.11, "taker_buy_quote": 10227427.96607 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 8.455, "high": 8.503, "low": 8.27, "close": 8.289, "volume": 687133.65, "close_time": 1760072399999, "quote_volume": 5757515.3621, "trades": 22816, "taker_buy_base": 288859.56, "taker_buy_quote": 2418152.23379 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 8.29, "high": 8.292, "low": 8.191, "close": 8.24, "volume": 345395.53, "close_time": 1760075999999, "quote_volume": 2848053.93632, "trades": 11816, "taker_buy_base": 176018.11, "taker_buy_quote": 1451846.2801 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 8.24, "high": 8.274, "low": 8.154, "close": 8.16, "volume": 243605.73, "close_time": 1760079599999, "quote_volume": 2002941.17913, "trades": 11397, "taker_buy_base": 118976.37, "taker_buy_quote": 978256.36567 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 8.159, "high": 8.193, "low": 8.131, "close": 8.157, "volume": 175058.14, "close_time": 1760083199999, "quote_volume": 1429195.85566, "trades": 9872, "taker_buy_base": 99337.42, "taker_buy_quote": 811249.8947 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 8.157, "high": 8.222, "low": 8.122, "close": 8.215, "volume": 193204.13, "close_time": 1760086799999, "quote_volume": 1579442.28774, "trades": 7975, "taker_buy_base": 74070.33, "taker_buy_quote": 605613.15751 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 8.215, "high": 8.228, "low": 8.124, "close": 8.148, "volume": 235582.96, "close_time": 1760090399999, "quote_volume": 1926000.41868, "trades": 8980, "taker_buy_base": 116241.72, "taker_buy_quote": 949926.55485 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 8.148, "high": 8.215, "low": 8.142, "close": 8.175, "volume": 86124.09, "close_time": 1760093999999, "quote_volume": 704247.80258, "trades": 5019, "taker_buy_base": 40694.06, "taker_buy_quote": 332752.42518 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 8.175, "high": 8.185, "low": 8.121, "close": 8.141, "volume": 117553.94, "close_time": 1760097599999, "quote_volume": 957407.55535, "trades": 5484, "taker_buy_base": 70532.51, "taker_buy_quote": 574327.05567 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 8.142, "high": 8.171, "low": 8.125, "close": 8.151, "volume": 72748.31, "close_time": 1760101199999, "quote_volume": 592468.56057, "trades": 4447, "taker_buy_base": 37894.05, "taker_buy_quote": 308628.09335 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 8.152, "high": 8.314, "low": 8.152, "close": 8.216, "volume": 414772.23, "close_time": 1760104799999, "quote_volume": 3418008.6987, "trades": 13502, "taker_buy_base": 215426.98, "taker_buy_quote": 1775594.89006 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 8.216, "high": 8.245, "low": 8.021, "close": 8.045, "volume": 295506.15, "close_time": 1760108399999, "quote_volume": 2395973.31363, "trades": 16459, "taker_buy_base": 139038.75, "taker_buy_quote": 1127138.03605 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 8.046, "high": 8.06, "low": 7.67, "close": 7.754, "volume": 1141502.34, "close_time": 1760111999999, "quote_volume": 8933343.59477, "trades": 56240, "taker_buy_base": 519502.38, "taker_buy_quote": 4062466.7474 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 7.753, "high": 7.853, "low": 7.727, "close": 7.775, "volume": 407755.44, "close_time": 1760115599999, "quote_volume": 3177864.99896, "trades": 16028, "taker_buy_base": 211484.19, "taker_buy_quote": 1648307.35559 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 7.774, "high": 7.782, "low": 7.631, "close": 7.641, "volume": 436864.96, "close_time": 1760119199999, "quote_volume": 3368616.58783, "trades": 13317, "taker_buy_base": 211080.89, "taker_buy_quote": 1627091.48453 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 7.641, "high": 7.694, "low": 7.591, "close": 7.6, "volume": 159946.27, "close_time": 1760122799999, "quote_volume": 1221190.80989, "trades": 9058, "taker_buy_base": 69947.94, "taker_buy_quote": 534265.65316 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 7.6, "high": 7.619, "low": 7.35, "close": 7.414, "volume": 800515.89, "close_time": 1760126399999, "quote_volume": 5982859.13221, "trades": 29915, "taker_buy_base": 329022.37, "taker_buy_quote": 2455300.60367 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 7.414, "high": 7.463, "low": 6.79, "close": 6.974, "volume": 1271187.23, "close_time": 1760129999999, "quote_volume": 9151834.76469, "trades": 55471, "taker_buy_base": 571788.85, "taker_buy_quote": 4125463.99816 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 6.976, "high": 7.066, "low": 2.0, "close": 5.567, "volume": 7353978.57, "close_time": 1760133599999, "quote_volume": 36836821.50336, "trades": 287936, "taker_buy_base": 3017031.48, "taker_buy_quote": 15237001.28684 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 5.567, "high": 5.84, "low": 4.85, "close": 5.774, "volume": 6622688.96, "close_time": 1760137199999, "quote_volume": 36333045.07157, "trades": 220609, "taker_buy_base": 2878593.46, "taker_buy_quote": 15808958.59727 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 5.773, "high": 6.12, "low": 5.55, "close": 5.792, "volume": 4199881.16, "close_time": 1760140799999, "quote_volume": 24657521.67813, "trades": 119557, "taker_buy_base": 2133554.46, "taker_buy_quote": 12525972.60276 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 5.791, "high": 5.98, "low": 5.72, "close": 5.86, "volume": 3308838.46, "close_time": 1760144399999, "quote_volume": 19315352.09018, "trades": 80107, "taker_buy_base": 1993551.15, "taker_buy_quote": 11634058.29133 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 5.86, "high": 5.865, "low": 5.543, "close": 5.572, "volume": 1719529.27, "close_time": 1760147999999, "quote_volume": 9774920.72617, "trades": 43321, "taker_buy_base": 788212.43, "taker_buy_quote": 4480791.58098 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 5.569, "high": 6.045, "low": 5.565, "close": 5.942, "volume": 1905600.4, "close_time": 1760151599999, "quote_volume": 11248094.39524, "trades": 44361, "taker_buy_base": 850998.25, "taker_buy_quote": 5024995.71944 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 5.942, "high": 6.015, "low": 5.748, "close": 5.84, "volume": 1812567.67, "close_time": 1760155199999, "quote_volume": 10583217.63509, "trades": 36242, "taker_buy_base": 953064.04, "taker_buy_quote": 5551664.02539 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 5.839, "high": 5.958, "low": 5.808, "close": 5.922, "volume": 1031180.0, "close_time": 1760158799999, "quote_volume": 6030211.08796, "trades": 21287, "taker_buy_base": 570408.31, "taker_buy_quote": 3335712.93084 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 5.923, "high": 5.942, "low": 5.782, "close": 5.841, "volume": 632301.72, "close_time": 1760162399999, "quote_volume": 3697972.34721, "trades": 15877, "taker_buy_base": 237603.23, "taker_buy_quote": 1390522.22967 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 5.841, "high": 5.923, "low": 5.813, "close": 5.843, "volume": 677721.97, "close_time": 1760165999999, "quote_volume": 3981302.0984, "trades": 14184, "taker_buy_base": 359730.1, "taker_buy_quote": 2114374.10263 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 5.845, "high": 5.906, "low": 5.82, "close": 5.882, "volume": 633666.44, "close_time": 1760169599999, "quote_volume": 3719409.9534, "trades": 14078, "taker_buy_base": 250594.94, "taker_buy_quote": 1471320.66342 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 5.882, "high": 6.054, "low": 5.853, "close": 6.046, "volume": 775814.94, "close_time": 1760173199999, "quote_volume": 4631456.94947, "trades": 18047, "taker_buy_base": 365678.31, "taker_buy_quote": 2182141.16027 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 6.045, "high": 6.128, "low": 5.971, "close": 5.985, "volume": 613945.46, "close_time": 1760176799999, "quote_volume": 3712024.12012, "trades": 23542, "taker_buy_base": 274878.7, "taker_buy_quote": 1662444.4919 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 5.985, "high": 6.083, "low": 5.983, "close": 6.018, "volume": 447334.71, "close_time": 1760180399999, "quote_volume": 2695701.88811, "trades": 18480, "taker_buy_base": 192880.72, "taker_buy_quote": 1162854.66897 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 6.019, "high": 6.038, "low": 5.935, "close": 6.034, "volume": 384579.39, "close_time": 1760183999999, "quote_volume": 2304385.3541, "trades": 16890, "taker_buy_base": 175022.16, "taker_buy_quote": 1048566.90556 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 6.034, "high": 6.051, "low": 5.944, "close": 5.987, "volume": 471647.94, "close_time": 1760187599999, "quote_volume": 2834033.61981, "trades": 15601, "taker_buy_base": 173401.55, "taker_buy_quote": 1041412.37971 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 5.987, "high": 6.031, "low": 5.914, "close": 6.018, "volume": 535158.61, "close_time": 1760191199999, "quote_volume": 3198649.32141, "trades": 20881, "taker_buy_base": 233626.24, "taker_buy_quote": 1395936.11125 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 6.018, "high": 6.041, "low": 5.959, "close": 6.029, "volume": 262810.22, "close_time": 1760194799999, "quote_volume": 1576425.06114, "trades": 11946, "taker_buy_base": 114016.49, "taker_buy_quote": 683986.38009 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 6.029, "high": 6.116, "low": 6.029, "close": 6.08, "volume": 331787.25, "close_time": 1760198399999, "quote_volume": 2016488.76281, "trades": 10825, "taker_buy_base": 163711.79, "taker_buy_quote": 995060.71668 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 6.08, "high": 6.124, "low": 6.01, "close": 6.04, "volume": 314385.35, "close_time": 1760201999999, "quote_volume": 1907344.6651, "trades": 11363, "taker_buy_base": 148827.59, "taker_buy_quote": 903131.95353 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 6.04, "high": 6.111, "low": 6.04, "close": 6.107, "volume": 347731.64, "close_time": 1760205599999, "quote_volume": 2112101.19297, "trades": 13301, "taker_buy_base": 164053.79, "taker_buy_quote": 996336.40958 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 6.107, "high": 6.112, "low": 6.03, "close": 6.032, "volume": 161541.82, "close_time": 1760209199999, "quote_volume": 980556.48442, "trades": 7247, "taker_buy_base": 50424.71, "taker_buy_quote": 305883.73084 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 6.033, "high": 6.033, "low": 5.801, "close": 5.851, "volume": 665493.3, "close_time": 1760212799999, "quote_volume": 3918863.85268, "trades": 27242, "taker_buy_base": 310387.94, "taker_buy_quote": 1826008.72864 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 5.85, "high": 5.87, "low": 5.711, "close": 5.755, "volume": 610027.81, "close_time": 1760216399999, "quote_volume": 3526500.61368, "trades": 30398, "taker_buy_base": 283320.59, "taker_buy_quote": 1637786.84711 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 5.756, "high": 5.844, "low": 5.651, "close": 5.822, "volume": 508964.4, "close_time": 1760219999999, "quote_volume": 2929202.16375, "trades": 17743, "taker_buy_base": 290724.49, "taker_buy_quote": 1674362.66534 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 5.823, "high": 5.886, "low": 5.812, "close": 5.873, "volume": 344283.84, "close_time": 1760223599999, "quote_volume": 2015802.69202, "trades": 13679, "taker_buy_base": 207699.62, "taker_buy_quote": 1216790.96424 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 5.872, "high": 5.877, "low": 5.829, "close": 5.855, "volume": 154030.18, "close_time": 1760227199999, "quote_volume": 901562.36871, "trades": 7818, "taker_buy_base": 94143.59, "taker_buy_quote": 551138.36422 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 5.855, "high": 5.913, "low": 5.824, "close": 5.833, "volume": 319104.24, "close_time": 1760230799999, "quote_volume": 1872614.47909, "trades": 12422, "taker_buy_base": 113353.26, "taker_buy_quote": 665495.30445 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 5.832, "high": 5.905, "low": 5.8, "close": 5.811, "volume": 203877.26, "close_time": 1760234399999, "quote_volume": 1190661.53012, "trades": 12494, "taker_buy_base": 96409.05, "taker_buy_quote": 563266.284 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 5.811, "high": 5.9, "low": 5.791, "close": 5.879, "volume": 352931.85, "close_time": 1760237999999, "quote_volume": 2065384.55379, "trades": 21217, "taker_buy_base": 144588.58, "taker_buy_quote": 845963.80701 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 5.879, "high": 6.01, "low": 5.866, "close": 5.966, "volume": 444165.11, "close_time": 1760241599999, "quote_volume": 2641625.54836, "trades": 22443, "taker_buy_base": 222562.47, "taker_buy_quote": 1323501.85615 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 5.967, "high": 6.068, "low": 5.956, "close": 6.039, "volume": 177265.71, "close_time": 1760245199999, "quote_volume": 1067456.76996, "trades": 8456, "taker_buy_base": 97154.17, "taker_buy_quote": 584998.33134 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 6.039, "high": 6.098, "low": 6.033, "close": 6.069, "volume": 180964.43, "close_time": 1760248799999, "quote_volume": 1098719.00412, "trades": 6897, "taker_buy_base": 88576.52, "taker_buy_quote": 537678.69726 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 6.069, "high": 6.18, "low": 6.051, "close": 6.177, "volume": 292080.1, "close_time": 1760252399999, "quote_volume": 1788578.32422, "trades": 9316, "taker_buy_base": 154800.82, "taker_buy_quote": 947465.56854 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 6.178, "high": 6.192, "low": 6.103, "close": 6.143, "volume": 264603.85, "close_time": 1760255999999, "quote_volume": 1626222.38485, "trades": 8599, "taker_buy_base": 138572.93, "taker_buy_quote": 851838.27639 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 6.143, "high": 6.196, "low": 6.069, "close": 6.08, "volume": 230870.04, "close_time": 1760259599999, "quote_volume": 1416826.42444, "trades": 9111, "taker_buy_base": 103724.7, "taker_buy_quote": 637230.11842 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 6.079, "high": 6.122, "low": 6.034, "close": 6.088, "volume": 256398.61, "close_time": 1760263199999, "quote_volume": 1558645.31803, "trades": 7872, "taker_buy_base": 119331.37, "taker_buy_quote": 725636.35465 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 6.088, "high": 6.131, "low": 6.049, "close": 6.065, "volume": 185845.28, "close_time": 1760266799999, "quote_volume": 1131042.12586, "trades": 6791, "taker_buy_base": 93423.68, "taker_buy_quote": 569123.8975 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 6.066, "high": 6.115, "low": 6.043, "close": 6.081, "volume": 242059.85, "close_time": 1760270399999, "quote_volume": 1472210.45384, "trades": 8137, "taker_buy_base": 104535.65, "taker_buy_quote": 636148.81947 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 6.081, "high": 6.151, "low": 6.077, "close": 6.11, "volume": 188224.11, "close_time": 1760273999999, "quote_volume": 1151389.14981, "trades": 7374, "taker_buy_base": 87524.74, "taker_buy_quote": 535514.84233 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 6.11, "high": 6.128, "low": 6.015, "close": 6.042, "volume": 226415.11, "close_time": 1760277599999, "quote_volume": 1372346.04615, "trades": 9626, "taker_buy_base": 79851.02, "taker_buy_quote": 484307.44187 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 6.041, "high": 6.413, "low": 6.038, "close": 6.301, "volume": 960011.75, "close_time": 1760281199999, "quote_volume": 6009260.05347, "trades": 40072, "taker_buy_base": 475774.52, "taker_buy_quote": 2977922.62781 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 6.302, "high": 6.5, "low": 6.285, "close": 6.478, "volume": 1053225.49, "close_time": 1760284799999, "quote_volume": 6772141.73061, "trades": 45091, "taker_buy_base": 515442.12, "taker_buy_quote": 3315117.51979 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 6.478, "high": 6.694, "low": 6.478, "close": 6.599, "volume": 872692.63, "close_time": 1760288399999, "quote_volume": 5739034.79624, "trades": 39879, "taker_buy_base": 459704.25, "taker_buy_quote": 3022892.39088 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 6.6, "high": 6.701, "low": 6.528, "close": 6.576, "volume": 663008.23, "close_time": 1760291999999, "quote_volume": 4393966.42531, "trades": 22485, "taker_buy_base": 310592.5, "taker_buy_quote": 2057827.82937 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 6.576, "high": 6.612, "low": 6.525, "close": 6.585, "volume": 210404.8, "close_time": 1760295599999, "quote_volume": 1382508.37408, "trades": 9025, "taker_buy_base": 84020.42, "taker_buy_quote": 552274.10799 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 6.585, "high": 6.661, "low": 6.582, "close": 6.654, "volume": 101895.36, "close_time": 1760299199999, "quote_volume": 675461.59387, "trades": 5689, "taker_buy_base": 52539.31, "taker_buy_quote": 348279.98974 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 6.655, "high": 6.705, "low": 6.603, "close": 6.647, "volume": 191783.25, "close_time": 1760302799999, "quote_volume": 1274567.1559, "trades": 9674, "taker_buy_base": 94000.18, "taker_buy_quote": 624874.78096 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 6.648, "high": 6.704, "low": 6.538, "close": 6.625, "volume": 207693.03, "close_time": 1760306399999, "quote_volume": 1375355.42017, "trades": 7888, "taker_buy_base": 77207.53, "taker_buy_quote": 511480.92179 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 6.626, "high": 6.682, "low": 6.58, "close": 6.632, "volume": 194283.39, "close_time": 1760309999999, "quote_volume": 1286116.60998, "trades": 11487, "taker_buy_base": 87539.57, "taker_buy_quote": 579763.26833 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 6.633, "high": 6.642, "low": 6.578, "close": 6.619, "volume": 555765.46, "close_time": 1760313599999, "quote_volume": 3674796.1448, "trades": 11656, "taker_buy_base": 369424.78, "taker_buy_quote": 2442850.61081 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 6.619, "high": 6.662, "low": 6.505, "close": 6.536, "volume": 398235.06, "close_time": 1760317199999, "quote_volume": 2611710.8135, "trades": 17043, "taker_buy_base": 172523.33, "taker_buy_quote": 1132067.61643 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 6.535, "high": 6.617, "low": 6.491, "close": 6.612, "volume": 274257.95, "close_time": 1760320799999, "quote_volume": 1795989.69103, "trades": 13677, "taker_buy_base": 130433.92, "taker_buy_quote": 855214.76292 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 6.612, "high": 6.631, "low": 6.53, "close": 6.584, "volume": 215410.04, "close_time": 1760324399999, "quote_volume": 1415661.80846, "trades": 8882, "taker_buy_base": 94928.55, "taker_buy_quote": 624360.84499 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 6.584, "high": 6.61, "low": 6.54, "close": 6.562, "volume": 131151.42, "close_time": 1760327999999, "quote_volume": 862686.05869, "trades": 8873, "taker_buy_base": 51515.44, "taker_buy_quote": 338839.05371 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 6.562, "high": 6.613, "low": 6.531, "close": 6.608, "volume": 121570.78, "close_time": 1760331599999, "quote_volume": 798474.1956, "trades": 8719, "taker_buy_base": 64759.81, "taker_buy_quote": 425433.62236 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 6.608, "high": 6.633, "low": 6.574, "close": 6.579, "volume": 236539.36, "close_time": 1760335199999, "quote_volume": 1561245.15581, "trades": 10743, "taker_buy_base": 97987.13, "taker_buy_quote": 646964.22954 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 6.579, "high": 6.74, "low": 6.547, "close": 6.712, "volume": 414933.74, "close_time": 1760338799999, "quote_volume": 2766175.28207, "trades": 13439, "taker_buy_base": 241441.41, "taker_buy_quote": 1610367.83092 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 6.712, "high": 6.818, "low": 6.696, "close": 6.719, "volume": 354323.0, "close_time": 1760342399999, "quote_volume": 2390706.88031, "trades": 12822, "taker_buy_base": 147798.62, "taker_buy_quote": 998398.79627 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 6.719, "high": 6.785, "low": 6.698, "close": 6.762, "volume": 181878.99, "close_time": 1760345999999, "quote_volume": 1226326.55674, "trades": 8278, "taker_buy_base": 88178.49, "taker_buy_quote": 594666.80038 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 6.761, "high": 6.767, "low": 6.701, "close": 6.754, "volume": 147387.79, "close_time": 1760349599999, "quote_volume": 992524.95763, "trades": 7307, "taker_buy_base": 66655.37, "taker_buy_quote": 448965.22727 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 6.755, "high": 6.798, "low": 6.698, "close": 6.767, "volume": 143948.29, "close_time": 1760353199999, "quote_volume": 971704.28854, "trades": 8166, "taker_buy_base": 63976.16, "taker_buy_quote": 431756.01503 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 6.767, "high": 6.769, "low": 6.5, "close": 6.636, "volume": 759675.55, "close_time": 1760356799999, "quote_volume": 5050537.00994, "trades": 30419, "taker_buy_base": 330634.87, "taker_buy_quote": 2198522.37352 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 6.636, "high": 6.775, "low": 6.589, "close": 6.657, "volume": 514400.74, "close_time": 1760360399999, "quote_volume": 3443137.52621, "trades": 15525, "taker_buy_base": 198253.8, "taker_buy_quote": 1327311.62572 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 6.656, "high": 6.878, "low": 6.656, "close": 6.811, "volume": 919853.49, "close_time": 1760363999999, "quote_volume": 6219011.86504, "trades": 39204, "taker_buy_base": 428347.08, "taker_buy_quote": 2899465.84103 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 6.81, "high": 6.83, "low": 6.626, "close": 6.652, "volume": 460574.01, "close_time": 1760367599999, "quote_volume": 3087321.21816, "trades": 24235, "taker_buy_base": 197871.77, "taker_buy_quote": 1328014.30895 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 6.652, "high": 6.795, "low": 6.645, "close": 6.753, "volume": 299484.92, "close_time": 1760371199999, "quote_volume": 2017914.85458, "trades": 15966, "taker_buy_base": 136016.49, "taker_buy_quote": 916345.03419 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 6.754, "high": 6.846, "low": 6.738, "close": 6.832, "volume": 230799.91, "close_time": 1760374799999, "quote_volume": 1566162.33029, "trades": 15650, "taker_buy_base": 114826.34, "taker_buy_quote": 778986.57516 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 6.832, "high": 6.986, "low": 6.81, "close": 6.977, "volume": 266358.84, "close_time": 1760378399999, "quote_volume": 1830953.11403, "trades": 15022, "taker_buy_base": 143502.17, "taker_buy_quote": 986562.78552 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 6.976, "high": 7.005, "low": 6.903, "close": 6.933, "volume": 329835.47, "close_time": 1760381999999, "quote_volume": 2294092.50453, "trades": 15376, "taker_buy_base": 177554.18, "taker_buy_quote": 1235041.18551 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 6.932, "high": 7.043, "low": 6.919, "close": 7.024, "volume": 288095.35, "close_time": 1760385599999, "quote_volume": 2014196.07387, "trades": 11869, "taker_buy_base": 161551.04, "taker_buy_quote": 1129341.11007 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 7.023, "high": 7.114, "low": 7.004, "close": 7.11, "volume": 154384.21, "close_time": 1760389199999, "quote_volume": 1089830.59322, "trades": 8014, "taker_buy_base": 77517.13, "taker_buy_quote": 547618.29284 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 7.109, "high": 7.116, "low": 7.051, "close": 7.063, "volume": 165615.0, "close_time": 1760392799999, "quote_volume": 1173911.22962, "trades": 5190, "taker_buy_base": 80341.87, "taker_buy_quote": 569523.86708 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 7.063, "high": 7.12, "low": 7.044, "close": 7.108, "volume": 188604.49, "close_time": 1760396399999, "quote_volume": 1335465.94267, "trades": 7199, "taker_buy_base": 99757.38, "taker_buy_quote": 706338.34395 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 7.108, "high": 7.113, "low": 7.047, "close": 7.051, "volume": 168173.96, "close_time": 1760399999999, "quote_volume": 1191070.20931, "trades": 7894, "taker_buy_base": 73672.12, "taker_buy_quote": 521794.14688 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 7.051, "high": 7.081, "low": 6.977, "close": 7.021, "volume": 245706.04, "close_time": 1760403599999, "quote_volume": 1726752.93475, "trades": 10067, "taker_buy_base": 99224.49, "taker_buy_quote": 697587.67889 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 7.02, "high": 7.031, "low": 6.966, "close": 7.011, "volume": 157045.19, "close_time": 1760407199999, "quote_volume": 1099750.62677, "trades": 7499, "taker_buy_base": 78456.71, "taker_buy_quote": 549490.23705 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 7.011, "high": 7.014, "low": 6.908, "close": 6.913, "volume": 262629.42, "close_time": 1760410799999, "quote_volume": 1824213.93668, "trades": 10287, "taker_buy_base": 91871.98, "taker_buy_quote": 638048.05491 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 6.913, "high": 6.919, "low": 6.854, "close": 6.873, "volume": 231584.44, "close_time": 1760414399999, "quote_volume": 1593998.39073, "trades": 10611, "taker_buy_base": 84185.13, "taker_buy_quote": 579365.3795 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 6.873, "high": 6.89, "low": 6.738, "close": 6.762, "volume": 363654.58, "close_time": 1760417999999, "quote_volume": 2478930.85494, "trades": 14259, "taker_buy_base": 129360.1, "taker_buy_quote": 881733.45175 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 6.762, "high": 6.853, "low": 6.67, "close": 6.69, "volume": 430269.94, "close_time": 1760421599999, "quote_volume": 2898782.41157, "trades": 19704, "taker_buy_base": 172610.24, "taker_buy_quote": 1165474.27908 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 6.69, "high": 6.731, "low": 6.412, "close": 6.547, "volume": 834466.66, "close_time": 1760425199999, "quote_volume": 5483704.59328, "trades": 34598, "taker_buy_base": 373977.63, "taker_buy_quote": 2456594.24185 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 6.546, "high": 6.609, "low": 6.503, "close": 6.534, "volume": 340738.04, "close_time": 1760428799999, "quote_volume": 2232163.20678, "trades": 21367, "taker_buy_base": 155511.15, "taker_buy_quote": 1019057.61996 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 6.533, "high": 6.637, "low": 6.49, "close": 6.614, "volume": 351023.23, "close_time": 1760432399999, "quote_volume": 2305264.03624, "trades": 17140, "taker_buy_base": 151213.8, "taker_buy_quote": 993082.22881 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 6.614, "high": 6.708, "low": 6.605, "close": 6.636, "volume": 321172.26, "close_time": 1760435999999, "quote_volume": 2138687.21039, "trades": 13999, "taker_buy_base": 188951.96, "taker_buy_quote": 1258650.67364 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 6.635, "high": 6.635, "low": 6.442, "close": 6.516, "volume": 463867.51, "close_time": 1760439599999, "quote_volume": 3020082.47376, "trades": 23134, "taker_buy_base": 232481.52, "taker_buy_quote": 1512780.77793 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 6.516, "high": 6.632, "low": 6.506, "close": 6.576, "volume": 270398.04, "close_time": 1760443199999, "quote_volume": 1778805.92059, "trades": 14473, "taker_buy_base": 152578.92, "taker_buy_quote": 1003711.98822 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 6.576, "high": 6.577, "low": 6.457, "close": 6.466, "volume": 181877.91, "close_time": 1760446799999, "quote_volume": 1183253.8305, "trades": 11750, "taker_buy_base": 77714.34, "taker_buy_quote": 505731.19757 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 6.467, "high": 6.566, "low": 6.384, "close": 6.523, "volume": 463634.01, "close_time": 1760450399999, "quote_volume": 3003503.70321, "trades": 25018, "taker_buy_base": 212258.79, "taker_buy_quote": 1375802.84984 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 6.522, "high": 6.657, "low": 6.492, "close": 6.559, "volume": 318042.0, "close_time": 1760453999999, "quote_volume": 2090073.60827, "trades": 22601, "taker_buy_base": 186869.24, "taker_buy_quote": 1228407.50341 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 6.56, "high": 6.79, "low": 6.534, "close": 6.762, "volume": 442790.14, "close_time": 1760457599999, "quote_volume": 2954998.04369, "trades": 20674, "taker_buy_base": 274280.13, "taker_buy_quote": 1832827.23949 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 6.763, "high": 6.863, "low": 6.693, "close": 6.728, "volume": 528945.3, "close_time": 1760461199999, "quote_volume": 3584336.46591, "trades": 27510, "taker_buy_base": 279398.09, "taker_buy_quote": 1893456.48466 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 6.727, "high": 6.8, "low": 6.637, "close": 6.751, "volume": 228153.17, "close_time": 1760464799999, "quote_volume": 1539330.65923, "trades": 18081, "taker_buy_base": 118941.37, "taker_buy_quote": 802751.00932 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 6.751, "high": 6.835, "low": 6.749, "close": 6.802, "volume": 121709.61, "close_time": 1760468399999, "quote_volume": 826910.08556, "trades": 10301, "taker_buy_base": 72546.59, "taker_buy_quote": 492818.78867 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 6.802, "high": 6.849, "low": 6.657, "close": 6.741, "volume": 332298.74, "close_time": 1760471999999, "quote_volume": 2245788.35124, "trades": 19628, "taker_buy_base": 187739.16, "taker_buy_quote": 1269451.83793 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 6.741, "high": 6.792, "low": 6.705, "close": 6.78, "volume": 85068.0, "close_time": 1760475599999, "quote_volume": 575068.74581, "trades": 7285, "taker_buy_base": 41581.38, "taker_buy_quote": 281022.14935 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 6.781, "high": 6.788, "low": 6.725, "close": 6.778, "volume": 44617.64, "close_time": 1760479199999, "quote_volume": 301495.08479, "trades": 2435, "taker_buy_base": 21490.51, "taker_buy_quote": 145169.52244 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 6.778, "high": 6.83, "low": 6.766, "close": 6.785, "volume": 66414.7, "close_time": 1760482799999, "quote_volume": 451239.30802, "trades": 5137, "taker_buy_base": 31447.92, "taker_buy_quote": 213569.91869 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 6.785, "high": 6.844, "low": 6.783, "close": 6.822, "volume": 72813.34, "close_time": 1760486399999, "quote_volume": 496908.15891, "trades": 4647, "taker_buy_base": 31060.35, "taker_buy_quote": 211970.35312 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 6.822, "high": 6.838, "low": 6.75, "close": 6.797, "volume": 120655.04, "close_time": 1760489999999, "quote_volume": 819233.59585, "trades": 8812, "taker_buy_base": 66315.73, "taker_buy_quote": 450383.80373 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 6.797, "high": 6.804, "low": 6.728, "close": 6.801, "volume": 149848.35, "close_time": 1760493599999, "quote_volume": 1013240.68202, "trades": 8084, "taker_buy_base": 62588.0, "taker_buy_quote": 423397.59437 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 6.801, "high": 6.867, "low": 6.783, "close": 6.808, "volume": 154550.22, "close_time": 1760497199999, "quote_volume": 1054907.3341, "trades": 7918, "taker_buy_base": 63505.23, "taker_buy_quote": 433240.00996 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 6.809, "high": 6.829, "low": 6.727, "close": 6.762, "volume": 149975.83, "close_time": 1760500799999, "quote_volume": 1017036.05037, "trades": 7966, "taker_buy_base": 65856.72, "taker_buy_quote": 446815.8854 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 6.762, "high": 6.856, "low": 6.747, "close": 6.831, "volume": 210089.99, "close_time": 1760504399999, "quote_volume": 1430841.30114, "trades": 6637, "taker_buy_base": 92149.24, "taker_buy_quote": 627045.18194 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 6.831, "high": 6.852, "low": 6.796, "close": 6.811, "volume": 148302.02, "close_time": 1760507999999, "quote_volume": 1012186.58512, "trades": 5656, "taker_buy_base": 76169.18, "taker_buy_quote": 519849.31584 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 6.811, "high": 6.843, "low": 6.751, "close": 6.843, "volume": 167065.91, "close_time": 1760511599999, "quote_volume": 1134954.81676, "trades": 7683, "taker_buy_base": 93158.69, "taker_buy_quote": 632862.57816 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 6.842, "high": 6.857, "low": 6.785, "close": 6.849, "volume": 94185.49, "close_time": 1760515199999, "quote_volume": 643051.01146, "trades": 5215, "taker_buy_base": 51875.06, "taker_buy_quote": 354250.22588 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 6.848, "high": 6.987, "low": 6.837, "close": 6.878, "volume": 246926.8, "close_time": 1760518799999, "quote_volume": 1707794.88063, "trades": 12768, "taker_buy_base": 148432.5, "taker_buy_quote": 1026800.17232 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 6.878, "high": 6.878, "low": 6.775, "close": 6.805, "volume": 393728.03, "close_time": 1760522399999, "quote_volume": 2686676.54345, "trades": 9182, "taker_buy_base": 234383.83, "taker_buy_quote": 1600839.64051 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 6.806, "high": 6.825, "low": 6.755, "close": 6.78, "volume": 162119.42, "close_time": 1760525999999, "quote_volume": 1100013.65536, "trades": 7095, "taker_buy_base": 76172.21, "taker_buy_quote": 516804.85827 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 6.779, "high": 6.79, "low": 6.687, "close": 6.729, "volume": 271529.98, "close_time": 1760529599999, "quote_volume": 1829632.89422, "trades": 10633, "taker_buy_base": 120019.43, "taker_buy_quote": 808254.07844 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 6.728, "high": 6.741, "low": 6.628, "close": 6.705, "volume": 343044.85, "close_time": 1760533199999, "quote_volume": 2293907.60265, "trades": 15151, "taker_buy_base": 113923.73, "taker_buy_quote": 761647.36127 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 6.705, "high": 6.735, "low": 6.552, "close": 6.673, "volume": 431856.43, "close_time": 1760536799999, "quote_volume": 2873925.10685, "trades": 23712, "taker_buy_base": 139369.42, "taker_buy_quote": 926530.26684 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 6.673, "high": 6.744, "low": 6.573, "close": 6.607, "volume": 301731.12, "close_time": 1760540399999, "quote_volume": 2013355.5475, "trades": 19046, "taker_buy_base": 114878.24, "taker_buy_quote": 766700.18497 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 6.608, "high": 6.65, "low": 6.503, "close": 6.538, "volume": 505751.13, "close_time": 1760543999999, "quote_volume": 3320669.97965, "trades": 29248, "taker_buy_base": 132327.84, "taker_buy_quote": 869732.83198 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 6.539, "high": 6.602, "low": 6.509, "close": 6.567, "volume": 240339.27, "close_time": 1760547599999, "quote_volume": 1575384.69411, "trades": 13898, "taker_buy_base": 92743.53, "taker_buy_quote": 608351.41623 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 6.567, "high": 6.601, "low": 6.495, "close": 6.589, "volume": 266684.59, "close_time": 1760551199999, "quote_volume": 1744929.16716, "trades": 14722, "taker_buy_base": 94372.59, "taker_buy_quote": 617061.48993 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 6.589, "high": 6.614, "low": 6.546, "close": 6.605, "volume": 138890.7, "close_time": 1760554799999, "quote_volume": 912649.74571, "trades": 6513, "taker_buy_base": 53194.77, "taker_buy_quote": 349834.55931 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 6.604, "high": 6.604, "low": 6.523, "close": 6.548, "volume": 87670.75, "close_time": 1760558399999, "quote_volume": 576168.30647, "trades": 5736, "taker_buy_base": 47115.29, "taker_buy_quote": 309665.55967 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 6.549, "high": 6.583, "low": 6.443, "close": 6.521, "volume": 180799.59, "close_time": 1760561999999, "quote_volume": 1177377.07192, "trades": 11153, "taker_buy_base": 82625.96, "taker_buy_quote": 537990.05962 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 6.521, "high": 6.572, "low": 6.467, "close": 6.505, "volume": 101671.87, "close_time": 1760565599999, "quote_volume": 662936.21117, "trades": 6321, "taker_buy_base": 46820.48, "taker_buy_quote": 305430.76129 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 6.506, "high": 6.561, "low": 6.495, "close": 6.512, "volume": 123008.86, "close_time": 1760569199999, "quote_volume": 803343.96489, "trades": 6740, "taker_buy_base": 68210.3, "taker_buy_quote": 445537.32183 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 6.512, "high": 6.586, "low": 6.509, "close": 6.569, "volume": 106610.01, "close_time": 1760572799999, "quote_volume": 698088.36711, "trades": 6082, "taker_buy_base": 48377.93, "taker_buy_quote": 316884.72039 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 6.569, "high": 6.592, "low": 6.546, "close": 6.55, "volume": 87790.49, "close_time": 1760576399999, "quote_volume": 576576.49766, "trades": 6829, "taker_buy_base": 44233.62, "taker_buy_quote": 290514.2417 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 6.55, "high": 6.619, "low": 6.545, "close": 6.607, "volume": 93250.03, "close_time": 1760579999999, "quote_volume": 614875.08846, "trades": 6628, "taker_buy_base": 49217.3, "taker_buy_quote": 324621.28778 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 6.608, "high": 6.641, "low": 6.578, "close": 6.625, "volume": 122362.93, "close_time": 1760583599999, "quote_volume": 809334.16024, "trades": 6461, "taker_buy_base": 61225.53, "taker_buy_quote": 405180.59982 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 6.625, "high": 6.734, "low": 6.595, "close": 6.609, "volume": 521538.61, "close_time": 1760587199999, "quote_volume": 3464224.64408, "trades": 13861, "taker_buy_base": 362151.61, "taker_buy_quote": 2406323.35917 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 6.608, "high": 6.643, "low": 6.573, "close": 6.592, "volume": 128966.2, "close_time": 1760590799999, "quote_volume": 853381.93972, "trades": 5963, "taker_buy_base": 65251.52, "taker_buy_quote": 431822.96063 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 6.592, "high": 6.626, "low": 6.533, "close": 6.577, "volume": 120110.53, "close_time": 1760594399999, "quote_volume": 791175.27117, "trades": 7016, "taker_buy_base": 66202.48, "taker_buy_quote": 436147.48296 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 6.577, "high": 6.659, "low": 6.57, "close": 6.648, "volume": 131307.86, "close_time": 1760597999999, "quote_volume": 867817.36687, "trades": 6290, "taker_buy_base": 90372.05, "taker_buy_quote": 597298.75682 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 6.648, "high": 6.653, "low": 6.572, "close": 6.588, "volume": 121419.4, "close_time": 1760601599999, "quote_volume": 800849.90337, "trades": 6187, "taker_buy_base": 70761.52, "taker_buy_quote": 466681.01038 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 6.588, "high": 6.592, "low": 6.524, "close": 6.542, "volume": 91039.47, "close_time": 1760605199999, "quote_volume": 596576.71275, "trades": 4707, "taker_buy_base": 41766.71, "taker_buy_quote": 273664.21619 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 6.541, "high": 6.652, "low": 6.393, "close": 6.608, "volume": 449475.01, "close_time": 1760608799999, "quote_volume": 2927064.22271, "trades": 23617, "taker_buy_base": 233668.73, "taker_buy_quote": 1523079.67841 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 6.607, "high": 6.69, "low": 6.601, "close": 6.633, "volume": 176796.92, "close_time": 1760612399999, "quote_volume": 1174589.2618, "trades": 11321, "taker_buy_base": 97148.68, "taker_buy_quote": 645424.56613 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 6.632, "high": 6.648, "low": 6.587, "close": 6.638, "volume": 103709.71, "close_time": 1760615999999, "quote_volume": 686792.92371, "trades": 6991, "taker_buy_base": 49113.58, "taker_buy_quote": 325281.65403 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 6.638, "high": 6.685, "low": 6.605, "close": 6.611, "volume": 116282.42, "close_time": 1760619599999, "quote_volume": 771437.19072, "trades": 8332, "taker_buy_base": 60540.58, "taker_buy_quote": 401657.83336 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 6.61, "high": 6.638, "low": 6.543, "close": 6.562, "volume": 134706.94, "close_time": 1760623199999, "quote_volume": 888091.52575, "trades": 11479, "taker_buy_base": 60548.51, "taker_buy_quote": 399433.37978 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 6.562, "high": 6.618, "low": 6.458, "close": 6.525, "volume": 428519.81, "close_time": 1760626799999, "quote_volume": 2789733.84895, "trades": 21058, "taker_buy_base": 208734.55, "taker_buy_quote": 1358628.0263 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 6.526, "high": 6.549, "low": 6.326, "close": 6.353, "volume": 423533.87, "close_time": 1760630399999, "quote_volume": 2720970.00508, "trades": 24840, "taker_buy_base": 160178.88, "taker_buy_quote": 1030345.04826 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 6.352, "high": 6.485, "low": 6.27, "close": 6.48, "volume": 410035.73, "close_time": 1760633999999, "quote_volume": 2606487.87486, "trades": 27797, "taker_buy_base": 195446.71, "taker_buy_quote": 1242764.01482 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 6.48, "high": 6.481, "low": 6.379, "close": 6.396, "volume": 192260.79, "close_time": 1760637599999, "quote_volume": 1236543.64189, "trades": 13786, "taker_buy_base": 97034.93, "taker_buy_quote": 624064.27526 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 6.395, "high": 6.418, "low": 6.33, "close": 6.388, "volume": 165182.45, "close_time": 1760641199999, "quote_volume": 1052092.82099, "trades": 13937, "taker_buy_base": 81235.98, "taker_buy_quote": 517480.00187 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 6.388, "high": 6.398, "low": 6.238, "close": 6.298, "volume": 215383.38, "close_time": 1760644799999, "quote_volume": 1357953.06052, "trades": 16943, "taker_buy_base": 92283.47, "taker_buy_quote": 581961.47649 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 6.299, "high": 6.329, "low": 6.221, "close": 6.259, "volume": 120270.36, "close_time": 1760648399999, "quote_volume": 753532.25395, "trades": 12520, "taker_buy_base": 55578.55, "taker_buy_quote": 348228.49634 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 6.259, "high": 6.315, "low": 6.231, "close": 6.314, "volume": 84728.37, "close_time": 1760651999999, "quote_volume": 532070.23971, "trades": 4517, "taker_buy_base": 39388.23, "taker_buy_quote": 247436.24054 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 6.314, "high": 6.325, "low": 6.227, "close": 6.228, "volume": 154655.46, "close_time": 1760655599999, "quote_volume": 969668.69339, "trades": 6742, "taker_buy_base": 60636.44, "taker_buy_quote": 380308.70031 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 6.228, "high": 6.301, "low": 6.221, "close": 6.279, "volume": 177674.81, "close_time": 1760659199999, "quote_volume": 1113752.67253, "trades": 6948, "taker_buy_base": 64921.04, "taker_buy_quote": 407010.295 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 6.279, "high": 6.349, "low": 6.275, "close": 6.349, "volume": 177233.56, "close_time": 1760662799999, "quote_volume": 1118490.68701, "trades": 7588, "taker_buy_base": 103156.84, "taker_buy_quote": 651203.20612 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 6.348, "high": 6.409, "low": 6.327, "close": 6.351, "volume": 249523.45, "close_time": 1760666399999, "quote_volume": 1590455.34575, "trades": 9103, "taker_buy_base": 137294.45, "taker_buy_quote": 874921.66253 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 6.351, "high": 6.383, "low": 6.305, "close": 6.367, "volume": 110949.38, "close_time": 1760669999999, "quote_volume": 703808.77542, "trades": 5806, "taker_buy_base": 55045.21, "taker_buy_quote": 349133.10514 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 6.368, "high": 6.397, "low": 6.362, "close": 6.392, "volume": 62328.76, "close_time": 1760673599999, "quote_volume": 397510.748, "trades": 4359, "taker_buy_base": 34556.84, "taker_buy_quote": 220384.0648 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 6.393, "high": 6.396, "low": 6.344, "close": 6.349, "volume": 74490.58, "close_time": 1760677199999, "quote_volume": 474284.99736, "trades": 4338, "taker_buy_base": 37031.22, "taker_buy_quote": 235809.74782 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 6.35, "high": 6.371, "low": 6.3, "close": 6.31, "volume": 126061.28, "close_time": 1760680799999, "quote_volume": 799254.16637, "trades": 6282, "taker_buy_base": 62791.13, "taker_buy_quote": 398147.33576 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 6.311, "high": 6.331, "low": 6.092, "close": 6.115, "volume": 702291.43, "close_time": 1760684399999, "quote_volume": 4328248.42761, "trades": 25456, "taker_buy_base": 313499.75, "taker_buy_quote": 1932948.86542 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 6.115, "high": 6.126, "low": 5.945, "close": 5.958, "volume": 877166.11, "close_time": 1760687999999, "quote_volume": 5297086.72854, "trades": 32810, "taker_buy_base": 402278.27, "taker_buy_quote": 2428858.92208 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 5.959, "high": 5.998, "low": 5.844, "close": 5.883, "volume": 1228761.62, "close_time": 1760691599999, "quote_volume": 7261176.81975, "trades": 33938, "taker_buy_base": 484381.63, "taker_buy_quote": 2862962.55904 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 5.883, "high": 6.067, "low": 5.871, "close": 5.973, "volume": 391620.3, "close_time": 1760695199999, "quote_volume": 2330933.24513, "trades": 15514, "taker_buy_base": 234041.46, "taker_buy_quote": 1392279.19494 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 5.972, "high": 6.019, "low": 5.884, "close": 5.988, "volume": 411705.95, "close_time": 1760698799999, "quote_volume": 2449021.42748, "trades": 15481, "taker_buy_base": 196187.83, "taker_buy_quote": 1166657.86117 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 5.989, "high": 6.202, "low": 5.982, "close": 6.12, "volume": 651885.87, "close_time": 1760702399999, "quote_volume": 3978652.74597, "trades": 22415, "taker_buy_base": 335992.65, "taker_buy_quote": 2050585.98325 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 6.12, "high": 6.157, "low": 6.074, "close": 6.083, "volume": 224688.07, "close_time": 1760705999999, "quote_volume": 1371968.0215, "trades": 10785, "taker_buy_base": 113367.39, "taker_buy_quote": 692461.06296 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 6.083, "high": 6.174, "low": 6.036, "close": 6.126, "volume": 546496.89, "close_time": 1760709599999, "quote_volume": 3337063.46741, "trades": 22103, "taker_buy_base": 295483.69, "taker_buy_quote": 1804467.89905 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 6.126, "high": 6.143, "low": 5.991, "close": 6.067, "volume": 334326.85, "close_time": 1760713199999, "quote_volume": 2029852.91449, "trades": 19298, "taker_buy_base": 162034.78, "taker_buy_quote": 983899.60315 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 6.068, "high": 6.2, "low": 6.051, "close": 6.171, "volume": 451324.04, "close_time": 1760716799999, "quote_volume": 2755297.7193, "trades": 20921, "taker_buy_base": 222650.49, "taker_buy_quote": 1359043.64913 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 6.171, "high": 6.257, "low": 6.127, "close": 6.142, "volume": 340630.99, "close_time": 1760720399999, "quote_volume": 2109298.64916, "trades": 15358, "taker_buy_base": 168634.66, "taker_buy_quote": 1044360.2448 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 6.142, "high": 6.186, "low": 6.117, "close": 6.169, "volume": 127904.83, "close_time": 1760723999999, "quote_volume": 786825.85976, "trades": 8265, "taker_buy_base": 61490.4, "taker_buy_quote": 378310.65966 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 6.169, "high": 6.204, "low": 6.143, "close": 6.154, "volume": 72486.82, "close_time": 1760727599999, "quote_volume": 447774.25539, "trades": 5642, "taker_buy_base": 42041.45, "taker_buy_quote": 259740.23105 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 6.155, "high": 6.174, "low": 6.115, "close": 6.135, "volume": 79250.75, "close_time": 1760731199999, "quote_volume": 486722.20473, "trades": 5164, "taker_buy_base": 39344.55, "taker_buy_quote": 241663.96785 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 6.136, "high": 6.193, "low": 6.12, "close": 6.173, "volume": 85324.86, "close_time": 1760734799999, "quote_volume": 526442.796, "trades": 4165, "taker_buy_base": 54414.11, "taker_buy_quote": 335794.91341 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 6.173, "high": 6.228, "low": 6.17, "close": 6.215, "volume": 88166.49, "close_time": 1760738399999, "quote_volume": 547247.98557, "trades": 3085, "taker_buy_base": 45484.49, "taker_buy_quote": 282271.93381 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 6.215, "high": 6.224, "low": 6.168, "close": 6.194, "volume": 81886.16, "close_time": 1760741999999, "quote_volume": 507033.55577, "trades": 2880, "taker_buy_base": 42362.06, "taker_buy_quote": 262307.45292 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 6.194, "high": 6.194, "low": 6.131, "close": 6.132, "volume": 61060.41, "close_time": 1760745599999, "quote_volume": 375965.53134, "trades": 2103, "taker_buy_base": 27032.63, "taker_buy_quote": 166462.73069 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 6.133, "high": 6.158, "low": 6.119, "close": 6.133, "volume": 105790.73, "close_time": 1760749199999, "quote_volume": 649481.45265, "trades": 3477, "taker_buy_base": 53243.45, "taker_buy_quote": 326826.40545 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 6.133, "high": 6.195, "low": 6.132, "close": 6.185, "volume": 117968.85, "close_time": 1760752799999, "quote_volume": 727342.46375, "trades": 4121, "taker_buy_base": 69920.26, "taker_buy_quote": 430998.47814 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 6.185, "high": 6.209, "low": 6.104, "close": 6.127, "volume": 221979.3, "close_time": 1760756399999, "quote_volume": 1364350.00669, "trades": 5179, "taker_buy_base": 111450.86, "taker_buy_quote": 685106.89108 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 6.128, "high": 6.17, "low": 6.128, "close": 6.152, "volume": 72577.35, "close_time": 1760759999999, "quote_volume": 446181.75079, "trades": 3116, "taker_buy_base": 32770.93, "taker_buy_quote": 201515.38222 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 6.151, "high": 6.151, "low": 6.109, "close": 6.114, "volume": 66537.02, "close_time": 1760763599999, "quote_volume": 407504.90967, "trades": 2801, "taker_buy_base": 24037.1, "taker_buy_quote": 147184.86803 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 6.114, "high": 6.157, "low": 6.105, "close": 6.156, "volume": 100679.88, "close_time": 1760767199999, "quote_volume": 617080.09453, "trades": 2985, "taker_buy_base": 57832.99, "taker_buy_quote": 354353.85486 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 6.156, "high": 6.172, "low": 6.106, "close": 6.126, "volume": 61701.2, "close_time": 1760770799999, "quote_volume": 378469.56932, "trades": 2714, "taker_buy_base": 34086.32, "taker_buy_quote": 209085.21604 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 6.126, "high": 6.203, "low": 6.061, "close": 6.077, "volume": 257454.09, "close_time": 1760774399999, "quote_volume": 1577438.41803, "trades": 9171, "taker_buy_base": 139752.76, "taker_buy_quote": 856876.86289 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 6.077, "high": 6.09, "low": 6.039, "close": 6.043, "volume": 191708.33, "close_time": 1760777999999, "quote_volume": 1163636.05099, "trades": 5267, "taker_buy_base": 96314.23, "taker_buy_quote": 584685.81404 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 6.044, "high": 6.085, "low": 6.032, "close": 6.061, "volume": 156949.85, "close_time": 1760781599999, "quote_volume": 950829.18114, "trades": 4863, "taker_buy_base": 87837.06, "taker_buy_quote": 532211.53971 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 6.062, "high": 6.066, "low": 6.003, "close": 6.024, "volume": 186289.16, "close_time": 1760785199999, "quote_volume": 1122889.35346, "trades": 5556, "taker_buy_base": 105410.01, "taker_buy_quote": 635430.19466 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 6.023, "high": 6.041, "low": 5.989, "close": 6.007, "volume": 128281.46, "close_time": 1760788799999, "quote_volume": 770649.49986, "trades": 4234, "taker_buy_base": 73564.31, "taker_buy_quote": 441971.42399 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 6.007, "high": 6.014, "low": 5.954, "close": 5.967, "volume": 193325.15, "close_time": 1760792399999, "quote_volume": 1156762.5915, "trades": 5553, "taker_buy_base": 90950.81, "taker_buy_quote": 544193.64412 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 5.967, "high": 5.994, "low": 5.928, "close": 5.943, "volume": 232231.53, "close_time": 1760795999999, "quote_volume": 1383460.87559, "trades": 8209, "taker_buy_base": 106796.26, "taker_buy_quote": 636100.55944 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 5.943, "high": 5.995, "low": 5.907, "close": 5.96, "volume": 205680.44, "close_time": 1760799599999, "quote_volume": 1223780.36929, "trades": 7251, "taker_buy_base": 113483.74, "taker_buy_quote": 675381.17311 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 5.961, "high": 5.974, "low": 5.93, "close": 5.952, "volume": 161957.0, "close_time": 1760803199999, "quote_volume": 964324.23016, "trades": 5894, "taker_buy_base": 88992.02, "taker_buy_quote": 529906.50917 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 5.952, "high": 5.973, "low": 5.904, "close": 5.972, "volume": 208059.11, "close_time": 1760806799999, "quote_volume": 1234937.73909, "trades": 6771, "taker_buy_base": 116832.52, "taker_buy_quote": 693726.24425 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 5.972, "high": 6.074, "low": 5.952, "close": 6.065, "volume": 251720.94, "close_time": 1760810399999, "quote_volume": 1514961.97667, "trades": 8201, "taker_buy_base": 176280.56, "taker_buy_quote": 1060935.27501 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 6.065, "high": 6.079, "low": 6.018, "close": 6.026, "volume": 101745.62, "close_time": 1760813999999, "quote_volume": 614213.32308, "trades": 3839, "taker_buy_base": 54818.04, "taker_buy_quote": 331085.97319 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 6.027, "high": 6.062, "low": 6.016, "close": 6.028, "volume": 258336.39, "close_time": 1760817599999, "quote_volume": 1560011.86197, "trades": 4487, "taker_buy_base": 124615.17, "taker_buy_quote": 752281.76342 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 6.027, "high": 6.061, "low": 6.017, "close": 6.017, "volume": 80024.07, "close_time": 1760821199999, "quote_volume": 483048.02598, "trades": 3441, "taker_buy_base": 38700.59, "taker_buy_quote": 233574.57058 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 6.016, "high": 6.041, "low": 5.995, "close": 6.032, "volume": 60128.69, "close_time": 1760824799999, "quote_volume": 361357.72919, "trades": 1731, "taker_buy_base": 27998.38, "taker_buy_quote": 168395.01975 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 6.031, "high": 6.039, "low": 6.013, "close": 6.017, "volume": 56838.42, "close_time": 1760828399999, "quote_volume": 342638.114, "trades": 1954, "taker_buy_base": 25658.67, "taker_buy_quote": 154701.49955 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 6.016, "high": 6.032, "low": 6.007, "close": 6.024, "volume": 33317.5, "close_time": 1760831999999, "quote_volume": 200554.06372, "trades": 1631, "taker_buy_base": 17161.29, "taker_buy_quote": 103292.87852 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 6.023, "high": 6.031, "low": 5.963, "close": 5.987, "volume": 76370.21, "close_time": 1760835599999, "quote_volume": 457931.11061, "trades": 3189, "taker_buy_base": 29140.46, "taker_buy_quote": 174753.58808 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 5.987, "high": 6.007, "low": 5.975, "close": 5.993, "volume": 62530.84, "close_time": 1760839199999, "quote_volume": 374630.3751, "trades": 2169, "taker_buy_base": 37025.39, "taker_buy_quote": 221818.2721 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 5.992, "high": 6.005, "low": 5.971, "close": 5.981, "volume": 53122.51, "close_time": 1760842799999, "quote_volume": 318187.08825, "trades": 2062, "taker_buy_base": 24322.37, "taker_buy_quote": 145678.43645 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 5.982, "high": 6.057, "low": 5.972, "close": 6.055, "volume": 96504.58, "close_time": 1760846399999, "quote_volume": 581368.39829, "trades": 3673, "taker_buy_base": 49754.3, "taker_buy_quote": 299523.35238 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 6.055, "high": 6.059, "low": 6.022, "close": 6.036, "volume": 87914.96, "close_time": 1760849999999, "quote_volume": 531059.61851, "trades": 3182, "taker_buy_base": 51298.8, "taker_buy_quote": 309888.21924 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 6.037, "high": 6.062, "low": 6.015, "close": 6.018, "volume": 62027.35, "close_time": 1760853599999, "quote_volume": 374636.03933, "trades": 2700, "taker_buy_base": 24195.3, "taker_buy_quote": 146204.92547 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 6.018, "high": 6.026, "low": 5.974, "close": 5.992, "volume": 63390.28, "close_time": 1760857199999, "quote_volume": 380012.52545, "trades": 2322, "taker_buy_base": 22299.02, "taker_buy_quote": 133733.63075 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 5.991, "high": 6.016, "low": 5.986, "close": 6.01, "volume": 56478.79, "close_time": 1760860799999, "quote_volume": 339090.81181, "trades": 2165, "taker_buy_base": 30264.58, "taker_buy_quote": 181712.16846 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 6.01, "high": 6.091, "low": 5.965, "close": 5.977, "volume": 236145.13, "close_time": 1760864399999, "quote_volume": 1423450.05579, "trades": 10240, "taker_buy_base": 118115.9, "taker_buy_quote": 712143.14075 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 5.976, "high": 6.109, "low": 5.951, "close": 6.066, "volume": 325735.79, "close_time": 1760867999999, "quote_volume": 1965786.74601, "trades": 12116, "taker_buy_base": 174738.72, "taker_buy_quote": 1054771.87667 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 6.067, "high": 6.172, "low": 6.046, "close": 6.164, "volume": 297540.98, "close_time": 1760871599999, "quote_volume": 1824151.28408, "trades": 11676, "taker_buy_base": 183359.34, "taker_buy_quote": 1124345.40524 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 6.164, "high": 6.218, "low": 6.137, "close": 6.159, "volume": 300166.58, "close_time": 1760875199999, "quote_volume": 1853371.01916, "trades": 9714, "taker_buy_base": 174509.47, "taker_buy_quote": 1077276.93981 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 6.16, "high": 6.17, "low": 6.112, "close": 6.142, "volume": 101783.6, "close_time": 1760878799999, "quote_volume": 624780.00492, "trades": 5205, "taker_buy_base": 42826.05, "taker_buy_quote": 262873.24722 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 6.143, "high": 6.302, "low": 6.133, "close": 6.279, "volume": 216717.69, "close_time": 1760882399999, "quote_volume": 1347152.14333, "trades": 8545, "taker_buy_base": 121069.12, "taker_buy_quote": 752339.80778 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 6.279, "high": 6.332, "low": 6.232, "close": 6.319, "volume": 437989.16, "close_time": 1760885999999, "quote_volume": 2755019.87907, "trades": 12714, "taker_buy_base": 256200.16, "taker_buy_quote": 1611836.61496 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 6.318, "high": 6.327, "low": 6.261, "close": 6.284, "volume": 153916.01, "close_time": 1760889599999, "quote_volume": 968517.66966, "trades": 5649, "taker_buy_base": 69339.2, "taker_buy_quote": 436376.01038 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 6.284, "high": 6.311, "low": 6.252, "close": 6.289, "volume": 121547.87, "close_time": 1760893199999, "quote_volume": 763341.87879, "trades": 4513, "taker_buy_base": 64546.88, "taker_buy_quote": 405413.36483 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 6.29, "high": 6.362, "low": 6.277, "close": 6.287, "volume": 175429.66, "close_time": 1760896799999, "quote_volume": 1109473.15498, "trades": 6675, "taker_buy_base": 93188.48, "taker_buy_quote": 589154.67541 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 6.287, "high": 6.321, "low": 6.279, "close": 6.307, "volume": 91299.55, "close_time": 1760900399999, "quote_volume": 575131.02153, "trades": 3472, "taker_buy_base": 55237.45, "taker_buy_quote": 347922.47105 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 6.308, "high": 6.313, "low": 6.275, "close": 6.31, "volume": 68526.84, "close_time": 1760903999999, "quote_volume": 431260.71795, "trades": 2393, "taker_buy_base": 32535.78, "taker_buy_quote": 204788.80723 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 6.31, "high": 6.334, "low": 6.282, "close": 6.329, "volume": 74934.5, "close_time": 1760907599999, "quote_volume": 472134.70182, "trades": 2739, "taker_buy_base": 41184.51, "taker_buy_quote": 259521.67868 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 6.328, "high": 6.33, "low": 6.271, "close": 6.285, "volume": 46712.27, "close_time": 1760911199999, "quote_volume": 294012.89356, "trades": 1430, "taker_buy_base": 22360.75, "taker_buy_quote": 140733.04101 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 6.286, "high": 6.325, "low": 6.286, "close": 6.324, "volume": 58091.6, "close_time": 1760914799999, "quote_volume": 366529.0384, "trades": 2770, "taker_buy_base": 34602.67, "taker_buy_quote": 218312.253 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 6.323, "high": 6.323, "low": 6.25, "close": 6.259, "volume": 75073.28, "close_time": 1760918399999, "quote_volume": 471196.23851, "trades": 2812, "taker_buy_base": 31311.18, "taker_buy_quote": 196514.42157 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 6.259, "high": 6.259, "low": 6.137, "close": 6.218, "volume": 206059.38, "close_time": 1760921999999, "quote_volume": 1277956.15291, "trades": 8172, "taker_buy_base": 90395.26, "taker_buy_quote": 560893.03833 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 6.218, "high": 6.261, "low": 6.198, "close": 6.222, "volume": 109815.95, "close_time": 1760925599999, "quote_volume": 684706.76279, "trades": 5250, "taker_buy_base": 60552.43, "taker_buy_quote": 377653.35151 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 6.221, "high": 6.255, "low": 6.181, "close": 6.239, "volume": 112627.8, "close_time": 1760929199999, "quote_volume": 700436.02029, "trades": 5615, "taker_buy_base": 50459.07, "taker_buy_quote": 314003.32858 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 6.239, "high": 6.424, "low": 6.219, "close": 6.403, "volume": 146779.29, "close_time": 1760932799999, "quote_volume": 926315.29575, "trades": 8198, "taker_buy_base": 84392.16, "taker_buy_quote": 532704.23124 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 6.404, "high": 6.431, "low": 6.368, "close": 6.408, "volume": 142765.69, "close_time": 1760936399999, "quote_volume": 913037.96209, "trades": 7577, "taker_buy_base": 72764.49, "taker_buy_quote": 465356.91596 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 6.408, "high": 6.465, "low": 6.393, "close": 6.46, "volume": 179294.02, "close_time": 1760939999999, "quote_volume": 1152545.01089, "trades": 5535, "taker_buy_base": 80842.2, "taker_buy_quote": 519751.35896 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 6.461, "high": 6.545, "low": 6.446, "close": 6.521, "volume": 252876.51, "close_time": 1760943599999, "quote_volume": 1644986.26623, "trades": 8386, "taker_buy_base": 149787.41, "taker_buy_quote": 974370.59052 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 6.52, "high": 6.52, "low": 6.444, "close": 6.468, "volume": 153895.82, "close_time": 1760947199999, "quote_volume": 998024.5976, "trades": 6542, "taker_buy_base": 74555.18, "taker_buy_quote": 483540.99338 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 6.467, "high": 6.501, "low": 6.427, "close": 6.448, "volume": 124500.2, "close_time": 1760950799999, "quote_volume": 803621.28574, "trades": 6181, "taker_buy_base": 65565.56, "taker_buy_quote": 423348.83896 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 6.447, "high": 6.46, "low": 6.415, "close": 6.458, "volume": 57438.75, "close_time": 1760954399999, "quote_volume": 369705.44098, "trades": 3811, "taker_buy_base": 28130.77, "taker_buy_quote": 181121.96635 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 6.459, "high": 6.472, "low": 6.408, "close": 6.427, "volume": 75532.06, "close_time": 1760957999999, "quote_volume": 486820.18528, "trades": 4712, "taker_buy_base": 36031.04, "taker_buy_quote": 232259.83256 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 6.427, "high": 6.475, "low": 6.407, "close": 6.465, "volume": 86853.52, "close_time": 1760961599999, "quote_volume": 559379.05276, "trades": 4728, "taker_buy_base": 40403.62, "taker_buy_quote": 260252.29601 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 6.464, "high": 6.479, "low": 6.436, "close": 6.456, "volume": 70672.29, "close_time": 1760965199999, "quote_volume": 456472.14362, "trades": 3865, "taker_buy_base": 29683.74, "taker_buy_quote": 191713.21757 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 6.457, "high": 6.477, "low": 6.419, "close": 6.46, "volume": 92351.55, "close_time": 1760968799999, "quote_volume": 595652.44813, "trades": 5031, "taker_buy_base": 40493.33, "taker_buy_quote": 261290.7506 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 6.46, "high": 6.468, "low": 6.4, "close": 6.434, "volume": 121796.73, "close_time": 1760972399999, "quote_volume": 784029.97758, "trades": 4890, "taker_buy_base": 62911.33, "taker_buy_quote": 405175.73609 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 6.435, "high": 6.45, "low": 6.37, "close": 6.37, "volume": 184869.2, "close_time": 1760975999999, "quote_volume": 1185754.12349, "trades": 6437, "taker_buy_base": 63167.94, "taker_buy_quote": 405201.0924 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 6.369, "high": 6.369, "low": 6.256, "close": 6.314, "volume": 256774.09, "close_time": 1760979599999, "quote_volume": 1621932.58631, "trades": 12886, "taker_buy_base": 108408.82, "taker_buy_quote": 684721.12543 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 6.315, "high": 6.353, "low": 6.282, "close": 6.318, "volume": 101935.45, "close_time": 1760983199999, "quote_volume": 643699.60206, "trades": 5689, "taker_buy_base": 49429.47, "taker_buy_quote": 312236.08106 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 6.319, "high": 6.348, "low": 6.3, "close": 6.348, "volume": 62184.58, "close_time": 1760986799999, "quote_volume": 393110.54849, "trades": 3545, "taker_buy_base": 37274.22, "taker_buy_quote": 235589.50781 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 6.348, "high": 6.409, "low": 6.328, "close": 6.384, "volume": 98378.73, "close_time": 1760990399999, "quote_volume": 625846.35352, "trades": 4104, "taker_buy_base": 40472.61, "taker_buy_quote": 257725.429 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 6.384, "high": 6.399, "low": 6.364, "close": 6.386, "volume": 63501.83, "close_time": 1760993999999, "quote_volume": 405182.1622, "trades": 3212, "taker_buy_base": 40194.63, "taker_buy_quote": 256453.15728 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 6.386, "high": 6.41, "low": 6.339, "close": 6.348, "volume": 62812.64, "close_time": 1760997599999, "quote_volume": 400173.84269, "trades": 1900, "taker_buy_base": 30643.25, "taker_buy_quote": 195269.71566 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 6.348, "high": 6.367, "low": 6.332, "close": 6.354, "volume": 47810.45, "close_time": 1761001199999, "quote_volume": 303703.21063, "trades": 2004, "taker_buy_base": 25281.91, "taker_buy_quote": 160573.93634 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 6.355, "high": 6.363, "low": 6.328, "close": 6.336, "volume": 90976.78, "close_time": 1761004799999, "quote_volume": 576917.95505, "trades": 2422, "taker_buy_base": 51727.92, "taker_buy_quote": 327989.7994 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 6.337, "high": 6.354, "low": 6.323, "close": 6.323, "volume": 92693.71, "close_time": 1761008399999, "quote_volume": 587668.99564, "trades": 3398, "taker_buy_base": 46791.98, "taker_buy_quote": 296697.24817 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 6.322, "high": 6.328, "low": 6.27, "close": 6.288, "volume": 112769.58, "close_time": 1761011999999, "quote_volume": 710097.52704, "trades": 4763, "taker_buy_base": 49278.8, "taker_buy_quote": 310302.63378 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 6.289, "high": 6.293, "low": 6.244, "close": 6.262, "volume": 148818.8, "close_time": 1761015599999, "quote_volume": 932405.47319, "trades": 4981, "taker_buy_base": 51349.48, "taker_buy_quote": 321742.11069 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 6.263, "high": 6.282, "low": 6.223, "close": 6.239, "volume": 73242.29, "close_time": 1761019199999, "quote_volume": 458320.34818, "trades": 3405, "taker_buy_base": 33464.76, "taker_buy_quote": 209407.75584 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 6.238, "high": 6.243, "low": 6.126, "close": 6.136, "volume": 359930.47, "close_time": 1761022799999, "quote_volume": 2225248.20961, "trades": 14240, "taker_buy_base": 181018.6, "taker_buy_quote": 1118970.36158 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 6.136, "high": 6.167, "low": 6.108, "close": 6.145, "volume": 175709.84, "close_time": 1761026399999, "quote_volume": 1078594.12252, "trades": 6658, "taker_buy_base": 75058.89, "taker_buy_quote": 460725.21967 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 6.146, "high": 6.193, "low": 6.131, "close": 6.176, "volume": 110522.24, "close_time": 1761029999999, "quote_volume": 681307.98168, "trades": 4466, "taker_buy_base": 57871.18, "taker_buy_quote": 356872.87957 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 6.175, "high": 6.211, "low": 6.153, "close": 6.206, "volume": 50565.11, "close_time": 1761033599999, "quote_volume": 312872.54954, "trades": 2595, "taker_buy_base": 26604.64, "taker_buy_quote": 164695.37596 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 6.205, "high": 6.205, "low": 6.137, "close": 6.185, "volume": 121701.42, "close_time": 1761037199999, "quote_volume": 751150.67305, "trades": 3747, "taker_buy_base": 54111.8, "taker_buy_quote": 333983.22731 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 6.185, "high": 6.185, "low": 6.134, "close": 6.139, "volume": 134970.49, "close_time": 1761040799999, "quote_volume": 831056.23116, "trades": 4818, "taker_buy_base": 45971.78, "taker_buy_quote": 283175.38707 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 6.14, "high": 6.218, "low": 6.132, "close": 6.196, "volume": 113626.83, "close_time": 1761044399999, "quote_volume": 701019.35928, "trades": 5572, "taker_buy_base": 56086.91, "taker_buy_quote": 345930.49895 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 6.196, "high": 6.241, "low": 6.174, "close": 6.237, "volume": 152624.8, "close_time": 1761047999999, "quote_volume": 948029.84151, "trades": 4294, "taker_buy_base": 74528.31, "taker_buy_quote": 462544.75116 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 6.237, "high": 6.308, "low": 6.214, "close": 6.299, "volume": 732666.08, "close_time": 1761051599999, "quote_volume": 4607696.98802, "trades": 11213, "taker_buy_base": 197810.32, "taker_buy_quote": 1242869.30968 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 6.3, "high": 6.318, "low": 6.245, "close": 6.28, "volume": 723289.85, "close_time": 1761055199999, "quote_volume": 4551026.98443, "trades": 17711, "taker_buy_base": 254088.81, "taker_buy_quote": 1598676.54457 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 6.28, "high": 6.556, "low": 6.277, "close": 6.551, "volume": 552978.9, "close_time": 1761058799999, "quote_volume": 3554028.17226, "trades": 23501, "taker_buy_base": 307495.37, "taker_buy_quote": 1975718.02057 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 6.552, "high": 6.653, "low": 6.487, "close": 6.591, "volume": 658082.81, "close_time": 1761062399999, "quote_volume": 4333131.51205, "trades": 24396, "taker_buy_base": 337921.88, "taker_buy_quote": 2224766.00081 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 6.591, "high": 6.642, "low": 6.488, "close": 6.507, "volume": 529133.43, "close_time": 1761065999999, "quote_volume": 3482152.65545, "trades": 17565, "taker_buy_base": 297432.85, "taker_buy_quote": 1957329.99491 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 6.508, "high": 6.569, "low": 6.448, "close": 6.536, "volume": 300149.74, "close_time": 1761069599999, "quote_volume": 1955525.3323, "trades": 17470, "taker_buy_base": 140494.78, "taker_buy_quote": 915502.68315 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 6.537, "high": 6.561, "low": 6.499, "close": 6.545, "volume": 128538.85, "close_time": 1761073199999, "quote_volume": 838478.67289, "trades": 8113, "taker_buy_base": 59013.83, "taker_buy_quote": 384999.61415 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 6.544, "high": 6.553, "low": 6.512, "close": 6.512, "volume": 56392.51, "close_time": 1761076799999, "quote_volume": 368458.37799, "trades": 5058, "taker_buy_base": 34720.61, "taker_buy_quote": 226841.71663 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 6.512, "high": 6.517, "low": 6.419, "close": 6.443, "volume": 189201.64, "close_time": 1761080399999, "quote_volume": 1221553.24541, "trades": 8691, "taker_buy_base": 88691.35, "taker_buy_quote": 572762.12811 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 6.443, "high": 6.477, "low": 6.367, "close": 6.452, "volume": 161632.73, "close_time": 1761083999999, "quote_volume": 1036612.9134, "trades": 5946, "taker_buy_base": 69260.68, "taker_buy_quote": 444231.00181 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 6.451, "high": 6.451, "low": 6.316, "close": 6.337, "volume": 199722.73, "close_time": 1761087599999, "quote_volume": 1271728.0685, "trades": 10895, "taker_buy_base": 82589.35, "taker_buy_quote": 525981.55001 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 6.337, "high": 6.354, "low": 6.242, "close": 6.253, "volume": 142173.4, "close_time": 1761091199999, "quote_volume": 894620.25173, "trades": 7615, "taker_buy_base": 52618.4, "taker_buy_quote": 331440.40158 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 6.253, "high": 6.302, "low": 6.204, "close": 6.218, "volume": 128627.53, "close_time": 1761094799999, "quote_volume": 804524.7734, "trades": 9450, "taker_buy_base": 62515.3, "taker_buy_quote": 390925.56058 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 6.219, "high": 6.279, "low": 6.217, "close": 6.251, "volume": 96254.2, "close_time": 1761098399999, "quote_volume": 601015.9295, "trades": 6046, "taker_buy_base": 49300.86, "taker_buy_quote": 307930.10233 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 6.252, "high": 6.284, "low": 6.245, "close": 6.26, "volume": 72244.88, "close_time": 1761101999999, "quote_volume": 452208.68224, "trades": 3537, "taker_buy_base": 45211.77, "taker_buy_quote": 283001.4741 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 6.26, "high": 6.26, "low": 6.207, "close": 6.234, "volume": 100960.09, "close_time": 1761105599999, "quote_volume": 628904.69721, "trades": 3508, "taker_buy_base": 49103.91, "taker_buy_quote": 305913.78347 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 6.234, "high": 6.284, "low": 6.23, "close": 6.27, "volume": 99143.36, "close_time": 1761109199999, "quote_volume": 621485.14568, "trades": 3650, "taker_buy_base": 51647.6, "taker_buy_quote": 323690.4308 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 6.269, "high": 6.269, "low": 6.153, "close": 6.204, "volume": 176674.85, "close_time": 1761112799999, "quote_volume": 1095067.71905, "trades": 6345, "taker_buy_base": 84716.32, "taker_buy_quote": 525299.40015 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 6.204, "high": 6.205, "low": 6.167, "close": 6.168, "volume": 97727.43, "close_time": 1761116399999, "quote_volume": 604589.22853, "trades": 5000, "taker_buy_base": 43775.33, "taker_buy_quote": 270810.35884 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 6.167, "high": 6.202, "low": 6.13, "close": 6.195, "volume": 232290.65, "close_time": 1761119999999, "quote_volume": 1430929.78529, "trades": 6637, "taker_buy_base": 107088.15, "taker_buy_quote": 660489.36736 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 6.194, "high": 6.207, "low": 6.165, "close": 6.187, "volume": 62611.94, "close_time": 1761123599999, "quote_volume": 386863.83036, "trades": 3211, "taker_buy_base": 31058.99, "taker_buy_quote": 191932.23216 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 6.187, "high": 6.199, "low": 6.131, "close": 6.148, "volume": 132288.62, "close_time": 1761127199999, "quote_volume": 814779.41268, "trades": 4851, "taker_buy_base": 59789.39, "taker_buy_quote": 368279.76334 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 6.149, "high": 6.172, "low": 6.123, "close": 6.128, "volume": 74330.91, "close_time": 1761130799999, "quote_volume": 456621.20057, "trades": 3636, "taker_buy_base": 33076.5, "taker_buy_quote": 203266.46216 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 6.129, "high": 6.191, "low": 6.05, "close": 6.14, "volume": 264983.63, "close_time": 1761134399999, "quote_volume": 1621901.86946, "trades": 13218, "taker_buy_base": 133824.59, "taker_buy_quote": 819472.19656 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 6.139, "high": 6.179, "low": 6.115, "close": 6.157, "volume": 101417.74, "close_time": 1761137999999, "quote_volume": 623408.39248, "trades": 5311, "taker_buy_base": 58454.48, "taker_buy_quote": 359238.23903 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 6.157, "high": 6.229, "low": 6.121, "close": 6.221, "volume": 198035.2, "close_time": 1761141599999, "quote_volume": 1220882.7965, "trades": 10523, "taker_buy_base": 118930.46, "taker_buy_quote": 733360.6624 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 6.221, "high": 6.221, "low": 6.063, "close": 6.186, "volume": 445574.75, "close_time": 1761145199999, "quote_volume": 2727157.82393, "trades": 19167, "taker_buy_base": 202116.73, "taker_buy_quote": 1237559.47498 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 6.186, "high": 6.21, "low": 6.083, "close": 6.144, "volume": 245456.73, "close_time": 1761148799999, "quote_volume": 1506981.65189, "trades": 14725, "taker_buy_base": 127508.98, "taker_buy_quote": 782316.90138 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 6.144, "high": 6.184, "low": 6.087, "close": 6.144, "volume": 294312.41, "close_time": 1761152399999, "quote_volume": 1805505.01889, "trades": 15480, "taker_buy_base": 135866.99, "taker_buy_quote": 833732.91238 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 6.144, "high": 6.167, "low": 6.077, "close": 6.097, "volume": 165784.53, "close_time": 1761155999999, "quote_volume": 1016295.93525, "trades": 10707, "taker_buy_base": 104079.36, "taker_buy_quote": 638172.07609 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 6.097, "high": 6.124, "low": 6.058, "close": 6.077, "volume": 135843.33, "close_time": 1761159599999, "quote_volume": 826863.82504, "trades": 6969, "taker_buy_base": 56886.95, "taker_buy_quote": 346354.75621 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 6.078, "high": 6.138, "low": 6.039, "close": 6.093, "volume": 165492.01, "close_time": 1761163199999, "quote_volume": 1008561.28566, "trades": 9027, "taker_buy_base": 72061.39, "taker_buy_quote": 439331.05216 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 6.093, "high": 6.105, "low": 6.023, "close": 6.028, "volume": 198407.53, "close_time": 1761166799999, "quote_volume": 1201694.64687, "trades": 8755, "taker_buy_base": 119815.56, "taker_buy_quote": 725553.86256 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 6.027, "high": 6.028, "low": 5.861, "close": 5.936, "volume": 537561.54, "close_time": 1761170399999, "quote_volume": 3195790.70981, "trades": 16659, "taker_buy_base": 232073.02, "taker_buy_quote": 1379826.74848 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 5.935, "high": 5.987, "low": 5.921, "close": 5.943, "volume": 150343.35, "close_time": 1761173999999, "quote_volume": 894064.48676, "trades": 6218, "taker_buy_base": 65915.04, "taker_buy_quote": 392206.98382 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 5.942, "high": 6.066, "low": 5.94, "close": 6.037, "volume": 165576.04, "close_time": 1761177599999, "quote_volume": 995850.70094, "trades": 6808, "taker_buy_base": 87829.52, "taker_buy_quote": 528486.87407 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 6.037, "high": 6.065, "low": 6.026, "close": 6.055, "volume": 88556.79, "close_time": 1761181199999, "quote_volume": 535854.18847, "trades": 3835, "taker_buy_base": 44300.17, "taker_buy_quote": 267976.2775 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 6.054, "high": 6.089, "low": 6.046, "close": 6.066, "volume": 101021.98, "close_time": 1761184799999, "quote_volume": 613069.31201, "trades": 4013, "taker_buy_base": 46131.88, "taker_buy_quote": 279829.30555 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 6.067, "high": 6.09, "low": 6.064, "close": 6.085, "volume": 40789.41, "close_time": 1761188399999, "quote_volume": 247917.56562, "trades": 1849, "taker_buy_base": 19066.12, "taker_buy_quote": 115874.0039 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 6.085, "high": 6.13, "low": 6.081, "close": 6.106, "volume": 132730.28, "close_time": 1761191999999, "quote_volume": 811018.21991, "trades": 3664, "taker_buy_base": 101071.45, "taker_buy_quote": 617656.51215 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 6.107, "high": 6.141, "low": 6.095, "close": 6.115, "volume": 58272.82, "close_time": 1761195599999, "quote_volume": 356424.89986, "trades": 2388, "taker_buy_base": 31522.87, "taker_buy_quote": 192801.20473 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 6.116, "high": 6.151, "low": 6.113, "close": 6.148, "volume": 66829.06, "close_time": 1761199199999, "quote_volume": 409836.38784, "trades": 2647, "taker_buy_base": 43365.63, "taker_buy_quote": 266025.75299 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 6.149, "high": 6.241, "low": 6.138, "close": 6.227, "volume": 453452.12, "close_time": 1761202799999, "quote_volume": 2816055.66797, "trades": 11498, "taker_buy_base": 173737.87, "taker_buy_quote": 1079029.52602 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 6.228, "high": 6.23, "low": 6.167, "close": 6.177, "volume": 112012.94, "close_time": 1761206399999, "quote_volume": 693407.36682, "trades": 4102, "taker_buy_base": 47380.32, "taker_buy_quote": 293292.50684 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 6.178, "high": 6.216, "low": 6.177, "close": 6.187, "volume": 311868.27, "close_time": 1761209999999, "quote_volume": 1933714.8151, "trades": 6517, "taker_buy_base": 119176.1, "taker_buy_quote": 738909.26115 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 6.188, "high": 6.195, "low": 6.174, "close": 6.193, "volume": 47650.09, "close_time": 1761213599999, "quote_volume": 294627.91356, "trades": 2507, "taker_buy_base": 24405.74, "taker_buy_quote": 150902.29204 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 6.193, "high": 6.222, "low": 6.191, "close": 6.195, "volume": 55179.45, "close_time": 1761217199999, "quote_volume": 342437.36865, "trades": 2450, "taker_buy_base": 23872.62, "taker_buy_quote": 148178.59227 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 6.194, "high": 6.198, "low": 6.156, "close": 6.165, "volume": 63382.96, "close_time": 1761220799999, "quote_volume": 391394.56596, "trades": 2326, "taker_buy_base": 18400.84, "taker_buy_quote": 113617.89423 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 6.165, "high": 6.178, "low": 6.114, "close": 6.173, "volume": 142723.29, "close_time": 1761224399999, "quote_volume": 878346.66943, "trades": 4684, "taker_buy_base": 58120.04, "taker_buy_quote": 357767.44594 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 6.173, "high": 6.222, "low": 6.142, "close": 6.199, "volume": 117204.66, "close_time": 1761227999999, "quote_volume": 725673.84095, "trades": 5366, "taker_buy_base": 54379.21, "taker_buy_quote": 336825.49548 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 6.199, "high": 6.218, "low": 6.141, "close": 6.206, "volume": 108356.42, "close_time": 1761231599999, "quote_volume": 669660.57687, "trades": 5971, "taker_buy_base": 51853.2, "taker_buy_quote": 320616.32786 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 6.207, "high": 6.282, "low": 6.191, "close": 6.261, "volume": 226547.32, "close_time": 1761235199999, "quote_volume": 1413992.16345, "trades": 8983, "taker_buy_base": 118536.88, "taker_buy_quote": 739657.60144 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 6.262, "high": 6.324, "low": 6.24, "close": 6.318, "volume": 130026.57, "close_time": 1761238799999, "quote_volume": 816438.57578, "trades": 5059, "taker_buy_base": 72809.51, "taker_buy_quote": 457295.38315 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 6.319, "high": 6.365, "low": 6.266, "close": 6.353, "volume": 176489.61, "close_time": 1761242399999, "quote_volume": 1115591.28864, "trades": 7615, "taker_buy_base": 88291.36, "taker_buy_quote": 558027.3364 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 6.354, "high": 6.356, "low": 6.329, "close": 6.338, "volume": 119814.35, "close_time": 1761245999999, "quote_volume": 759584.12816, "trades": 4934, "taker_buy_base": 55705.09, "taker_buy_quote": 353146.07695 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 6.339, "high": 6.339, "low": 6.291, "close": 6.299, "volume": 99308.11, "close_time": 1761249599999, "quote_volume": 627077.60398, "trades": 3969, "taker_buy_base": 36834.7, "taker_buy_quote": 232570.26483 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 6.298, "high": 6.299, "low": 6.212, "close": 6.232, "volume": 132261.9, "close_time": 1761253199999, "quote_volume": 828428.13356, "trades": 4528, "taker_buy_base": 73990.77, "taker_buy_quote": 463530.32685 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 6.232, "high": 6.262, "low": 6.222, "close": 6.246, "volume": 58829.13, "close_time": 1761256799999, "quote_volume": 367548.94065, "trades": 2059, "taker_buy_base": 32951.55, "taker_buy_quote": 205849.55403 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 6.247, "high": 6.301, "low": 6.247, "close": 6.288, "volume": 54373.41, "close_time": 1761260399999, "quote_volume": 341477.15445, "trades": 2950, "taker_buy_base": 31337.29, "taker_buy_quote": 196814.10905 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 6.287, "high": 6.315, "low": 6.278, "close": 6.313, "volume": 39899.44, "close_time": 1761263999999, "quote_volume": 251073.28137, "trades": 2111, "taker_buy_base": 21673.77, "taker_buy_quote": 136390.64463 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 6.314, "high": 6.327, "low": 6.287, "close": 6.308, "volume": 75243.72, "close_time": 1761267599999, "quote_volume": 474564.82757, "trades": 3876, "taker_buy_base": 35486.7, "taker_buy_quote": 223826.62546 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 6.308, "high": 6.312, "low": 6.261, "close": 6.286, "volume": 76326.14, "close_time": 1761271199999, "quote_volume": 479981.86068, "trades": 2456, "taker_buy_base": 23965.38, "taker_buy_quote": 150657.83003 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 6.286, "high": 6.298, "low": 6.267, "close": 6.288, "volume": 84272.77, "close_time": 1761274799999, "quote_volume": 529494.20224, "trades": 2387, "taker_buy_base": 40015.82, "taker_buy_quote": 251448.46837 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 6.287, "high": 6.287, "low": 6.249, "close": 6.27, "volume": 74262.85, "close_time": 1761278399999, "quote_volume": 465498.50299, "trades": 2284, "taker_buy_base": 31999.12, "taker_buy_quote": 200612.19698 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 6.271, "high": 6.413, "low": 6.255, "close": 6.395, "volume": 219889.32, "close_time": 1761281999999, "quote_volume": 1395684.22145, "trades": 7097, "taker_buy_base": 103960.23, "taker_buy_quote": 660081.7468 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 6.395, "high": 6.414, "low": 6.373, "close": 6.403, "volume": 74883.45, "close_time": 1761285599999, "quote_volume": 478487.47654, "trades": 3215, "taker_buy_base": 37512.96, "taker_buy_quote": 239787.20469 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 6.403, "high": 6.423, "low": 6.388, "close": 6.399, "volume": 81030.64, "close_time": 1761289199999, "quote_volume": 518921.40555, "trades": 3167, "taker_buy_base": 44567.02, "taker_buy_quote": 285484.67826 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 6.399, "high": 6.399, "low": 6.337, "close": 6.359, "volume": 72516.75, "close_time": 1761292799999, "quote_volume": 461687.88639, "trades": 3160, "taker_buy_base": 34138.45, "taker_buy_quote": 217416.05045 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 6.359, "high": 6.417, "low": 6.334, "close": 6.384, "volume": 86691.32, "close_time": 1761296399999, "quote_volume": 552807.79744, "trades": 3805, "taker_buy_base": 49054.88, "taker_buy_quote": 312773.05375 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 6.385, "high": 6.392, "low": 6.372, "close": 6.38, "volume": 42895.87, "close_time": 1761299999999, "quote_volume": 273810.93917, "trades": 2151, "taker_buy_base": 20668.36, "taker_buy_quote": 131936.26373 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 6.381, "high": 6.382, "low": 6.352, "close": 6.354, "volume": 35200.22, "close_time": 1761303599999, "quote_volume": 224028.94626, "trades": 1736, "taker_buy_base": 13765.41, "taker_buy_quote": 87598.8699 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 6.354, "high": 6.36, "low": 6.31, "close": 6.348, "volume": 111121.38, "close_time": 1761307199999, "quote_volume": 704876.0546, "trades": 3586, "taker_buy_base": 65130.6, "taker_buy_quote": 413106.2144 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 6.349, "high": 6.47, "low": 6.329, "close": 6.347, "volume": 447626.43, "close_time": 1761310799999, "quote_volume": 2862326.45707, "trades": 15941, "taker_buy_base": 237726.27, "taker_buy_quote": 1519956.77969 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 6.348, "high": 6.349, "low": 6.24, "close": 6.285, "volume": 367654.37, "close_time": 1761314399999, "quote_volume": 2311420.53259, "trades": 11009, "taker_buy_base": 172281.79, "taker_buy_quote": 1083813.21424 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 6.284, "high": 6.285, "low": 6.204, "close": 6.234, "volume": 161624.28, "close_time": 1761317999999, "quote_volume": 1007786.52375, "trades": 8577, "taker_buy_base": 78218.08, "taker_buy_quote": 487780.08779 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 6.235, "high": 6.27, "low": 6.181, "close": 6.196, "volume": 159101.26, "close_time": 1761321599999, "quote_volume": 988534.54755, "trades": 5917, "taker_buy_base": 73760.17, "taker_buy_quote": 458585.31229 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 6.196, "high": 6.213, "low": 6.163, "close": 6.2, "volume": 139302.91, "close_time": 1761325199999, "quote_volume": 862483.32403, "trades": 4932, "taker_buy_base": 48408.89, "taker_buy_quote": 299632.22898 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 6.201, "high": 6.223, "low": 6.192, "close": 6.2, "volume": 60058.6, "close_time": 1761328799999, "quote_volume": 372870.87302, "trades": 2757, "taker_buy_base": 29780.44, "taker_buy_quote": 184896.71424 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 6.199, "high": 6.251, "low": 6.194, "close": 6.241, "volume": 46952.92, "close_time": 1761332399999, "quote_volume": 292767.34801, "trades": 1894, "taker_buy_base": 30655.26, "taker_buy_quote": 191194.66057 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 6.242, "high": 6.302, "low": 6.242, "close": 6.264, "volume": 167009.94, "close_time": 1761335999999, "quote_volume": 1047835.05605, "trades": 5683, "taker_buy_base": 101549.97, "taker_buy_quote": 637099.44544 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 6.265, "high": 6.302, "low": 6.257, "close": 6.286, "volume": 90418.4, "close_time": 1761339599999, "quote_volume": 567826.95469, "trades": 2119, "taker_buy_base": 50339.23, "taker_buy_quote": 316192.62237 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 6.285, "high": 6.295, "low": 6.259, "close": 6.276, "volume": 100943.29, "close_time": 1761343199999, "quote_volume": 633662.73673, "trades": 1988, "taker_buy_base": 58453.19, "taker_buy_quote": 366919.4485 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 6.276, "high": 6.278, "low": 6.239, "close": 6.248, "volume": 58180.08, "close_time": 1761346799999, "quote_volume": 364222.85116, "trades": 1933, "taker_buy_base": 32352.3, "taker_buy_quote": 202585.82278 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 6.248, "high": 6.251, "low": 6.234, "close": 6.243, "volume": 74738.7, "close_time": 1761350399999, "quote_volume": 466342.3993, "trades": 1829, "taker_buy_base": 38644.14, "taker_buy_quote": 241139.42808 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 6.243, "high": 6.271, "low": 6.233, "close": 6.252, "volume": 153895.02, "close_time": 1761353999999, "quote_volume": 961698.602, "trades": 3643, "taker_buy_base": 87071.98, "taker_buy_quote": 544049.76931 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 6.252, "high": 6.288, "low": 6.242, "close": 6.256, "volume": 121164.34, "close_time": 1761357599999, "quote_volume": 759304.74807, "trades": 2889, "taker_buy_base": 71153.01, "taker_buy_quote": 445982.39552 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 6.256, "high": 6.261, "low": 6.219, "close": 6.228, "volume": 94681.48, "close_time": 1761361199999, "quote_volume": 590498.06476, "trades": 2214, "taker_buy_base": 55422.63, "taker_buy_quote": 345663.84652 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 6.227, "high": 6.228, "low": 6.19, "close": 6.192, "volume": 85369.77, "close_time": 1761364799999, "quote_volume": 530186.13438, "trades": 2072, "taker_buy_base": 37124.08, "taker_buy_quote": 230580.06846 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 6.192, "high": 6.213, "low": 6.184, "close": 6.19, "volume": 98909.57, "close_time": 1761368399999, "quote_volume": 612921.66644, "trades": 2306, "taker_buy_base": 56950.13, "taker_buy_quote": 352943.21635 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 6.19, "high": 6.213, "low": 6.182, "close": 6.208, "volume": 99250.34, "close_time": 1761371999999, "quote_volume": 615049.45038, "trades": 2352, "taker_buy_base": 63767.24, "taker_buy_quote": 395183.89689 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 6.209, "high": 6.213, "low": 6.194, "close": 6.195, "volume": 79537.52, "close_time": 1761375599999, "quote_volume": 493273.46133, "trades": 1937, "taker_buy_base": 36216.4, "taker_buy_quote": 224594.20114 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 6.194, "high": 6.225, "low": 6.178, "close": 6.185, "volume": 124045.72, "close_time": 1761379199999, "quote_volume": 768969.15445, "trades": 3369, "taker_buy_base": 67305.02, "taker_buy_quote": 417251.02175 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 6.186, "high": 6.21, "low": 6.178, "close": 6.208, "volume": 78878.61, "close_time": 1761382799999, "quote_volume": 488475.45823, "trades": 1884, "taker_buy_base": 45000.08, "taker_buy_quote": 278650.01196 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 6.208, "high": 6.212, "low": 6.186, "close": 6.192, "volume": 79665.48, "close_time": 1761386399999, "quote_volume": 493886.87111, "trades": 2175, "taker_buy_base": 38841.66, "taker_buy_quote": 240756.43907 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 6.193, "high": 6.198, "low": 6.16, "close": 6.166, "volume": 105039.44, "close_time": 1761389999999, "quote_volume": 648939.72667, "trades": 2422, "taker_buy_base": 49013.4, "taker_buy_quote": 302934.21296 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 6.166, "high": 6.226, "low": 6.161, "close": 6.167, "volume": 400760.28, "close_time": 1761393599999, "quote_volume": 2481770.18264, "trades": 7753, "taker_buy_base": 253893.97, "taker_buy_quote": 1572149.00068 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 6.168, "high": 6.214, "low": 6.168, "close": 6.207, "volume": 89437.11, "close_time": 1761397199999, "quote_volume": 554058.22979, "trades": 2624, "taker_buy_base": 44267.64, "taker_buy_quote": 274279.48744 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 6.207, "high": 6.211, "low": 6.166, "close": 6.192, "volume": 97614.28, "close_time": 1761400799999, "quote_volume": 604169.71367, "trades": 3705, "taker_buy_base": 46770.87, "taker_buy_quote": 289567.8616 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 6.192, "high": 6.196, "low": 6.167, "close": 6.193, "volume": 67450.89, "close_time": 1761404399999, "quote_volume": 417049.98178, "trades": 2433, "taker_buy_base": 30119.25, "taker_buy_quote": 186254.93225 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 6.193, "high": 6.194, "low": 6.172, "close": 6.188, "volume": 49399.32, "close_time": 1761407999999, "quote_volume": 305243.83221, "trades": 1890, "taker_buy_base": 21816.02, "taker_buy_quote": 134820.66149 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 6.189, "high": 6.212, "low": 6.173, "close": 6.205, "volume": 59398.64, "close_time": 1761411599999, "quote_volume": 367799.36101, "trades": 2068, "taker_buy_base": 28506.86, "taker_buy_quote": 176505.38417 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 6.204, "high": 6.221, "low": 6.199, "close": 6.219, "volume": 74579.06, "close_time": 1761415199999, "quote_volume": 463621.88148, "trades": 1576, "taker_buy_base": 26059.71, "taker_buy_quote": 161981.77734 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 6.218, "high": 6.271, "low": 6.202, "close": 6.257, "volume": 161349.49, "close_time": 1761418799999, "quote_volume": 1007802.67949, "trades": 2633, "taker_buy_base": 123073.14, "taker_buy_quote": 768844.39985 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 6.256, "high": 6.27, "low": 6.245, "close": 6.262, "volume": 59731.42, "close_time": 1761422399999, "quote_volume": 373671.7252, "trades": 1571, "taker_buy_base": 37924.49, "taker_buy_quote": 237241.93213 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 6.263, "high": 6.299, "low": 6.212, "close": 6.258, "volume": 680650.22, "close_time": 1761425999999, "quote_volume": 4261466.49336, "trades": 13044, "taker_buy_base": 311727.11, "taker_buy_quote": 1953226.8343 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 6.259, "high": 6.262, "low": 6.232, "close": 6.246, "volume": 95232.63, "close_time": 1761429599999, "quote_volume": 595259.2747, "trades": 1809, "taker_buy_base": 42705.18, "taker_buy_quote": 266899.42994 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 6.246, "high": 6.271, "low": 6.232, "close": 6.258, "volume": 40276.36, "close_time": 1761433199999, "quote_volume": 251675.4601, "trades": 1571, "taker_buy_base": 19156.84, "taker_buy_quote": 119709.34909 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 6.258, "high": 6.264, "low": 6.242, "close": 6.245, "volume": 57502.28, "close_time": 1761436799999, "quote_volume": 359548.65852, "trades": 1715, "taker_buy_base": 40700.65, "taker_buy_quote": 254482.27078 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 6.246, "high": 6.262, "low": 6.22, "close": 6.234, "volume": 62610.08, "close_time": 1761440399999, "quote_volume": 390731.95556, "trades": 2656, "taker_buy_base": 35204.03, "taker_buy_quote": 219742.24471 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 6.234, "high": 6.241, "low": 6.171, "close": 6.188, "volume": 59802.87, "close_time": 1761443999999, "quote_volume": 371042.0563, "trades": 2445, "taker_buy_base": 26930.0, "taker_buy_quote": 167186.84037 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 6.187, "high": 6.193, "low": 6.164, "close": 6.178, "volume": 87534.63, "close_time": 1761447599999, "quote_volume": 540899.71427, "trades": 2667, "taker_buy_base": 42889.48, "taker_buy_quote": 265084.38475 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 6.177, "high": 6.184, "low": 6.148, "close": 6.166, "volume": 95393.91, "close_time": 1761451199999, "quote_volume": 588270.07023, "trades": 2492, "taker_buy_base": 52075.61, "taker_buy_quote": 321287.79833 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 6.166, "high": 6.184, "low": 6.156, "close": 6.178, "volume": 43846.41, "close_time": 1761454799999, "quote_volume": 270621.19284, "trades": 1100, "taker_buy_base": 18572.64, "taker_buy_quote": 114691.47783 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 6.178, "high": 6.208, "low": 6.171, "close": 6.204, "volume": 63375.59, "close_time": 1761458399999, "quote_volume": 392346.183, "trades": 1290, "taker_buy_base": 37252.66, "taker_buy_quote": 230560.68343 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 6.204, "high": 6.208, "low": 6.187, "close": 6.199, "volume": 40851.43, "close_time": 1761461999999, "quote_volume": 253121.07207, "trades": 1224, "taker_buy_base": 15895.35, "taker_buy_quote": 98496.16429 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 6.199, "high": 6.225, "low": 6.189, "close": 6.224, "volume": 55269.98, "close_time": 1761465599999, "quote_volume": 343021.70507, "trades": 1361, "taker_buy_base": 31431.3, "taker_buy_quote": 195117.97723 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 6.224, "high": 6.261, "low": 6.223, "close": 6.252, "volume": 74988.51, "close_time": 1761469199999, "quote_volume": 468215.53053, "trades": 2446, "taker_buy_base": 40197.11, "taker_buy_quote": 251038.66004 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 6.252, "high": 6.349, "low": 6.24, "close": 6.317, "volume": 185394.75, "close_time": 1761472799999, "quote_volume": 1168514.0459, "trades": 6619, "taker_buy_base": 96609.1, "taker_buy_quote": 609315.45498 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 6.318, "high": 6.323, "low": 6.294, "close": 6.315, "volume": 91744.16, "close_time": 1761476399999, "quote_volume": 578850.89834, "trades": 2742, "taker_buy_base": 39710.01, "taker_buy_quote": 250586.48731 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 6.316, "high": 6.444, "low": 6.307, "close": 6.428, "volume": 403680.38, "close_time": 1761479999999, "quote_volume": 2580406.60094, "trades": 9610, "taker_buy_base": 179195.58, "taker_buy_quote": 1144949.33402 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 6.428, "high": 6.472, "low": 6.418, "close": 6.462, "volume": 161793.54, "close_time": 1761483599999, "quote_volume": 1042482.1309, "trades": 6385, "taker_buy_base": 93740.92, "taker_buy_quote": 603961.12044 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 6.463, "high": 6.532, "low": 6.435, "close": 6.511, "volume": 275430.09, "close_time": 1761487199999, "quote_volume": 1787165.7784, "trades": 8200, "taker_buy_base": 137748.68, "taker_buy_quote": 893533.18901 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 6.511, "high": 6.514, "low": 6.473, "close": 6.487, "volume": 199347.85, "close_time": 1761490799999, "quote_volume": 1294457.38453, "trades": 5162, "taker_buy_base": 82533.16, "taker_buy_quote": 535906.28357 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 6.488, "high": 6.546, "low": 6.465, "close": 6.54, "volume": 186708.08, "close_time": 1761494399999, "quote_volume": 1215388.19448, "trades": 4882, "taker_buy_base": 76752.77, "taker_buy_quote": 499705.43151 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 6.54, "high": 6.547, "low": 6.485, "close": 6.489, "volume": 156070.15, "close_time": 1761497999999, "quote_volume": 1018311.90575, "trades": 5148, "taker_buy_base": 63388.11, "taker_buy_quote": 413413.25489 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 6.489, "high": 6.539, "low": 6.473, "close": 6.528, "volume": 96265.63, "close_time": 1761501599999, "quote_volume": 627212.45678, "trades": 3262, "taker_buy_base": 43591.48, "taker_buy_quote": 283762.00499 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 6.528, "high": 6.572, "low": 6.528, "close": 6.559, "volume": 174504.75, "close_time": 1761505199999, "quote_volume": 1143665.37808, "trades": 4544, "taker_buy_base": 82190.72, "taker_buy_quote": 538506.57239 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 6.56, "high": 6.582, "low": 6.543, "close": 6.576, "volume": 126437.97, "close_time": 1761508799999, "quote_volume": 829957.71965, "trades": 2960, "taker_buy_base": 49947.19, "taker_buy_quote": 327928.28706 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 6.576, "high": 6.577, "low": 6.515, "close": 6.553, "volume": 152304.0, "close_time": 1761512399999, "quote_volume": 997467.70998, "trades": 3941, "taker_buy_base": 56578.9, "taker_buy_quote": 370456.97363 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 6.554, "high": 6.582, "low": 6.518, "close": 6.563, "volume": 115008.46, "close_time": 1761515999999, "quote_volume": 753726.94214, "trades": 3001, "taker_buy_base": 55582.5, "taker_buy_quote": 364366.3446 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 6.564, "high": 6.727, "low": 6.564, "close": 6.724, "volume": 449808.5, "close_time": 1761519599999, "quote_volume": 3001748.7559, "trades": 18000, "taker_buy_base": 255026.04, "taker_buy_quote": 1702657.95711 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 6.724, "high": 6.734, "low": 6.657, "close": 6.665, "volume": 215569.96, "close_time": 1761523199999, "quote_volume": 1444219.96757, "trades": 7980, "taker_buy_base": 124469.09, "taker_buy_quote": 834077.81347 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 6.665, "high": 6.727, "low": 6.646, "close": 6.714, "volume": 214678.82, "close_time": 1761526799999, "quote_volume": 1437569.8131, "trades": 6938, "taker_buy_base": 106632.95, "taker_buy_quote": 714113.15476 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 6.715, "high": 6.828, "low": 6.711, "close": 6.825, "volume": 283833.17, "close_time": 1761530399999, "quote_volume": 1924025.63571, "trades": 7904, "taker_buy_base": 152194.89, "taker_buy_quote": 1031552.58747 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 6.825, "high": 6.888, "low": 6.766, "close": 6.771, "volume": 470501.63, "close_time": 1761533999999, "quote_volume": 3205168.99328, "trades": 12498, "taker_buy_base": 225974.24, "taker_buy_quote": 1540137.80643 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 6.771, "high": 6.793, "low": 6.743, "close": 6.774, "volume": 141071.8, "close_time": 1761537599999, "quote_volume": 954820.78128, "trades": 4724, "taker_buy_base": 66846.36, "taker_buy_quote": 452398.32412 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 6.775, "high": 6.799, "low": 6.752, "close": 6.776, "volume": 152011.22, "close_time": 1761541199999, "quote_volume": 1028933.07213, "trades": 4388, "taker_buy_base": 55025.11, "taker_buy_quote": 372468.37748 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 6.776, "high": 6.857, "low": 6.776, "close": 6.794, "volume": 143902.95, "close_time": 1761544799999, "quote_volume": 980948.48672, "trades": 5214, "taker_buy_base": 82605.62, "taker_buy_quote": 563290.23969 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 6.793, "high": 6.819, "low": 6.762, "close": 6.776, "volume": 158816.52, "close_time": 1761548399999, "quote_volume": 1077455.17975, "trades": 5347, "taker_buy_base": 78689.64, "taker_buy_quote": 533865.86526 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 6.776, "high": 6.806, "low": 6.688, "close": 6.727, "volume": 233147.53, "close_time": 1761551999999, "quote_volume": 1570761.42522, "trades": 7674, "taker_buy_base": 84510.33, "taker_buy_quote": 569335.27115 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 6.728, "high": 6.765, "low": 6.696, "close": 6.718, "volume": 182239.34, "close_time": 1761555599999, "quote_volume": 1227047.84222, "trades": 6923, "taker_buy_base": 66118.61, "taker_buy_quote": 445130.27446 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 6.717, "high": 6.72, "low": 6.624, "close": 6.632, "volume": 233640.83, "close_time": 1761559199999, "quote_volume": 1558110.63642, "trades": 8478, "taker_buy_base": 103760.67, "taker_buy_quote": 691992.28021 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 6.633, "high": 6.65, "low": 6.612, "close": 6.629, "volume": 108070.27, "close_time": 1761562799999, "quote_volume": 716039.17943, "trades": 4378, "taker_buy_base": 55187.48, "taker_buy_quote": 365708.88881 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 6.63, "high": 6.644, "low": 6.584, "close": 6.637, "volume": 75090.16, "close_time": 1761566399999, "quote_volume": 496539.48858, "trades": 3939, "taker_buy_base": 39124.49, "taker_buy_quote": 258855.28239 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 6.637, "high": 6.664, "low": 6.594, "close": 6.595, "volume": 111992.6, "close_time": 1761569999999, "quote_volume": 743076.71762, "trades": 4097, "taker_buy_base": 53762.49, "taker_buy_quote": 356646.1917 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 6.595, "high": 6.617, "low": 6.528, "close": 6.583, "volume": 157068.56, "close_time": 1761573599999, "quote_volume": 1032035.85824, "trades": 7727, "taker_buy_base": 84484.43, "taker_buy_quote": 555248.01257 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 6.582, "high": 6.594, "low": 6.514, "close": 6.547, "volume": 206530.6, "close_time": 1761577199999, "quote_volume": 1351165.34724, "trades": 7346, "taker_buy_base": 93285.38, "taker_buy_quote": 610033.68639 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 6.547, "high": 6.599, "low": 6.547, "close": 6.574, "volume": 65055.63, "close_time": 1761580799999, "quote_volume": 427687.76485, "trades": 5450, "taker_buy_base": 34923.83, "taker_buy_quote": 229598.93325 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 6.575, "high": 6.675, "low": 6.575, "close": 6.671, "volume": 150944.27, "close_time": 1761584399999, "quote_volume": 1001829.36105, "trades": 6654, "taker_buy_base": 81611.27, "taker_buy_quote": 541480.03058 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 6.671, "high": 6.68, "low": 6.637, "close": 6.661, "volume": 62264.99, "close_time": 1761587999999, "quote_volume": 414874.85223, "trades": 3955, "taker_buy_base": 30760.88, "taker_buy_quote": 204938.70865 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 6.66, "high": 6.685, "low": 6.631, "close": 6.639, "volume": 52200.08, "close_time": 1761591599999, "quote_volume": 347196.02907, "trades": 2992, "taker_buy_base": 21058.4, "taker_buy_quote": 140159.77129 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 6.639, "high": 6.646, "low": 6.595, "close": 6.606, "volume": 69606.42, "close_time": 1761595199999, "quote_volume": 460441.35539, "trades": 3438, "taker_buy_base": 31644.34, "taker_buy_quote": 209336.75752 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 6.607, "high": 6.607, "low": 6.531, "close": 6.533, "volume": 134368.22, "close_time": 1761598799999, "quote_volume": 881750.71931, "trades": 4682, "taker_buy_base": 41733.42, "taker_buy_quote": 273934.67056 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 6.532, "high": 6.575, "low": 6.518, "close": 6.535, "volume": 69912.34, "close_time": 1761602399999, "quote_volume": 457344.75008, "trades": 2868, "taker_buy_base": 30180.35, "taker_buy_quote": 197488.3285 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 6.535, "high": 6.559, "low": 6.494, "close": 6.497, "volume": 65296.75, "close_time": 1761605999999, "quote_volume": 426036.98279, "trades": 3296, "taker_buy_base": 31283.76, "taker_buy_quote": 204253.78767 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 6.496, "high": 6.527, "low": 6.463, "close": 6.514, "volume": 120619.77, "close_time": 1761609599999, "quote_volume": 783057.92578, "trades": 4083, "taker_buy_base": 36705.63, "taker_buy_quote": 238297.54577 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 6.513, "high": 6.549, "low": 6.49, "close": 6.516, "volume": 81207.1, "close_time": 1761613199999, "quote_volume": 528775.27442, "trades": 3698, "taker_buy_base": 32216.14, "taker_buy_quote": 209958.10536 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 6.517, "high": 6.55, "low": 6.512, "close": 6.541, "volume": 47090.8, "close_time": 1761616799999, "quote_volume": 307613.41665, "trades": 2927, "taker_buy_base": 25495.09, "taker_buy_quote": 166575.13047 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 6.541, "high": 6.554, "low": 6.465, "close": 6.508, "volume": 61753.4, "close_time": 1761620399999, "quote_volume": 402188.52316, "trades": 3064, "taker_buy_base": 29342.85, "taker_buy_quote": 191256.95203 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 6.507, "high": 6.521, "low": 6.465, "close": 6.501, "volume": 79857.33, "close_time": 1761623999999, "quote_volume": 518353.61617, "trades": 3667, "taker_buy_base": 33288.33, "taker_buy_quote": 216107.29332 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 6.5, "high": 6.531, "low": 6.481, "close": 6.514, "volume": 37488.06, "close_time": 1761627599999, "quote_volume": 244119.1803, "trades": 2159, "taker_buy_base": 20872.9, "taker_buy_quote": 135919.50238 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 6.514, "high": 6.53, "low": 6.442, "close": 6.458, "volume": 118267.58, "close_time": 1761631199999, "quote_volume": 767321.18759, "trades": 5157, "taker_buy_base": 41788.85, "taker_buy_quote": 270849.32995 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 6.459, "high": 6.593, "low": 6.453, "close": 6.592, "volume": 116199.51, "close_time": 1761634799999, "quote_volume": 758269.58998, "trades": 4759, "taker_buy_base": 65734.83, "taker_buy_quote": 429255.96585 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 6.593, "high": 6.607, "low": 6.523, "close": 6.532, "volume": 101782.79, "close_time": 1761638399999, "quote_volume": 668346.70356, "trades": 3417, "taker_buy_base": 58074.7, "taker_buy_quote": 381727.77313 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 6.533, "high": 6.597, "low": 6.516, "close": 6.582, "volume": 60507.61, "close_time": 1761641999999, "quote_volume": 397415.92435, "trades": 2544, "taker_buy_base": 33083.25, "taker_buy_quote": 217319.71612 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 6.583, "high": 6.589, "low": 6.529, "close": 6.565, "volume": 73506.81, "close_time": 1761645599999, "quote_volume": 482339.78294, "trades": 2045, "taker_buy_base": 27176.03, "taker_buy_quote": 178357.78974 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 6.565, "high": 6.567, "low": 6.533, "close": 6.564, "volume": 38367.51, "close_time": 1761649199999, "quote_volume": 251404.55438, "trades": 1539, "taker_buy_base": 17720.26, "taker_buy_quote": 116105.40744 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 6.565, "high": 6.58, "low": 6.528, "close": 6.534, "volume": 32089.73, "close_time": 1761652799999, "quote_volume": 210643.73103, "trades": 1660, "taker_buy_base": 19304.56, "taker_buy_quote": 126762.82807 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 6.533, "high": 6.608, "low": 6.524, "close": 6.599, "volume": 66098.84, "close_time": 1761656399999, "quote_volume": 433934.14086, "trades": 2542, "taker_buy_base": 30778.06, "taker_buy_quote": 201958.08153 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 6.6, "high": 6.632, "low": 6.59, "close": 6.614, "volume": 104015.93, "close_time": 1761659999999, "quote_volume": 688171.86563, "trades": 5128, "taker_buy_base": 57927.58, "taker_buy_quote": 383216.09467 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 6.615, "high": 6.635, "low": 6.41, "close": 6.537, "volume": 244365.03, "close_time": 1761663599999, "quote_volume": 1590815.30315, "trades": 10965, "taker_buy_base": 116612.75, "taker_buy_quote": 758841.8694 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 6.538, "high": 6.586, "low": 6.505, "close": 6.529, "volume": 79339.86, "close_time": 1761667199999, "quote_volume": 519178.45672, "trades": 4589, "taker_buy_base": 32950.47, "taker_buy_quote": 215497.61943 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 6.529, "high": 6.608, "low": 6.518, "close": 6.59, "volume": 73765.37, "close_time": 1761670799999, "quote_volume": 484191.43406, "trades": 4715, "taker_buy_base": 40109.85, "taker_buy_quote": 263296.57093 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 6.59, "high": 6.609, "low": 6.573, "close": 6.594, "volume": 33269.79, "close_time": 1761674399999, "quote_volume": 219458.99155, "trades": 2089, "taker_buy_base": 16690.55, "taker_buy_quote": 110124.34473 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 6.593, "high": 6.599, "low": 6.514, "close": 6.529, "volume": 98585.73, "close_time": 1761677999999, "quote_volume": 645041.71327, "trades": 2866, "taker_buy_base": 55571.08, "taker_buy_quote": 363512.81039 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 6.529, "high": 6.535, "low": 6.4, "close": 6.433, "volume": 147040.72, "close_time": 1761681599999, "quote_volume": 949891.03702, "trades": 6467, "taker_buy_base": 62412.4, "taker_buy_quote": 403489.08276 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 6.433, "high": 6.435, "low": 6.308, "close": 6.323, "volume": 278414.62, "close_time": 1761685199999, "quote_volume": 1772192.37867, "trades": 14416, "taker_buy_base": 116756.81, "taker_buy_quote": 743579.99647 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 6.322, "high": 6.364, "low": 6.25, "close": 6.324, "volume": 238919.26, "close_time": 1761688799999, "quote_volume": 1506018.46313, "trades": 7938, "taker_buy_base": 100025.29, "taker_buy_quote": 630535.80906 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 6.324, "high": 6.378, "low": 6.303, "close": 6.359, "volume": 100199.18, "close_time": 1761692399999, "quote_volume": 635651.22957, "trades": 3898, "taker_buy_base": 46919.93, "taker_buy_quote": 297752.73619 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 6.359, "high": 6.365, "low": 6.326, "close": 6.339, "volume": 71068.29, "close_time": 1761695999999, "quote_volume": 451288.74825, "trades": 2204, "taker_buy_base": 28774.19, "taker_buy_quote": 182729.63231 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 6.339, "high": 6.372, "low": 6.331, "close": 6.342, "volume": 83556.49, "close_time": 1761699599999, "quote_volume": 530753.38292, "trades": 3707, "taker_buy_base": 34847.67, "taker_buy_quote": 221323.51166 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 6.341, "high": 6.39, "low": 6.314, "close": 6.351, "volume": 153813.81, "close_time": 1761703199999, "quote_volume": 975188.91308, "trades": 4644, "taker_buy_base": 73907.08, "taker_buy_quote": 468809.93344 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 6.351, "high": 6.351, "low": 6.327, "close": 6.339, "volume": 51220.52, "close_time": 1761706799999, "quote_volume": 324768.13899, "trades": 1935, "taker_buy_base": 27383.33, "taker_buy_quote": 173601.68878 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 6.34, "high": 6.34, "low": 6.309, "close": 6.311, "volume": 48769.23, "close_time": 1761710399999, "quote_volume": 308259.84509, "trades": 2098, "taker_buy_base": 30003.51, "taker_buy_quote": 189640.40832 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 6.31, "high": 6.351, "low": 6.302, "close": 6.335, "volume": 103558.38, "close_time": 1761713999999, "quote_volume": 655115.21628, "trades": 2833, "taker_buy_base": 54021.84, "taker_buy_quote": 341796.85133 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 6.334, "high": 6.392, "low": 6.327, "close": 6.368, "volume": 91013.17, "close_time": 1761717599999, "quote_volume": 579158.39959, "trades": 3398, "taker_buy_base": 56344.02, "taker_buy_quote": 358483.14165 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 6.367, "high": 6.373, "low": 6.33, "close": 6.349, "volume": 62648.34, "close_time": 1761721199999, "quote_volume": 397687.56635, "trades": 2173, "taker_buy_base": 27104.63, "taker_buy_quote": 171967.6135 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 6.348, "high": 6.373, "low": 6.327, "close": 6.349, "volume": 49582.63, "close_time": 1761724799999, "quote_volume": 314755.41231, "trades": 2088, "taker_buy_base": 22018.12, "taker_buy_quote": 139804.01623 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 6.349, "high": 6.358, "low": 6.296, "close": 6.307, "volume": 95653.0, "close_time": 1761728399999, "quote_volume": 604751.08347, "trades": 2860, "taker_buy_base": 41207.09, "taker_buy_quote": 260577.8924 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 6.307, "high": 6.321, "low": 6.289, "close": 6.305, "volume": 52400.39, "close_time": 1761731999999, "quote_volume": 330361.97699, "trades": 2533, "taker_buy_base": 28507.72, "taker_buy_quote": 179735.88849 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 6.305, "high": 6.377, "low": 6.302, "close": 6.334, "volume": 53732.32, "close_time": 1761735599999, "quote_volume": 341047.40799, "trades": 3283, "taker_buy_base": 32134.64, "taker_buy_quote": 203949.77984 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 6.334, "high": 6.378, "low": 6.331, "close": 6.362, "volume": 122556.07, "close_time": 1761739199999, "quote_volume": 779785.89212, "trades": 5307, "taker_buy_base": 48193.13, "taker_buy_quote": 306665.35551 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 6.362, "high": 6.404, "low": 6.358, "close": 6.369, "volume": 183801.41, "close_time": 1761742799999, "quote_volume": 1173164.23735, "trades": 5429, "taker_buy_base": 91189.72, "taker_buy_quote": 582263.84862 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 6.368, "high": 6.412, "low": 6.331, "close": 6.35, "volume": 159933.59, "close_time": 1761746399999, "quote_volume": 1019765.64618, "trades": 6551, "taker_buy_base": 83861.52, "taker_buy_quote": 534620.61041 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 6.35, "high": 6.359, "low": 6.282, "close": 6.304, "volume": 123901.88, "close_time": 1761749999999, "quote_volume": 782048.03291, "trades": 5594, "taker_buy_base": 58464.7, "taker_buy_quote": 369083.96422 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 6.304, "high": 6.31, "low": 6.203, "close": 6.227, "volume": 223757.32, "close_time": 1761753599999, "quote_volume": 1401631.89711, "trades": 8601, "taker_buy_base": 101099.0, "taker_buy_quote": 633293.62653 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 6.227, "high": 6.297, "low": 6.211, "close": 6.273, "volume": 155485.48, "close_time": 1761757199999, "quote_volume": 972069.84095, "trades": 6689, "taker_buy_base": 80570.66, "taker_buy_quote": 503607.30254 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 6.273, "high": 6.44, "low": 6.273, "close": 6.44, "volume": 116864.21, "close_time": 1761760799999, "quote_volume": 742488.34985, "trades": 5678, "taker_buy_base": 60634.25, "taker_buy_quote": 385477.87435 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 6.44, "high": 6.447, "low": 6.142, "close": 6.353, "volume": 1104671.08, "close_time": 1761764399999, "quote_volume": 6952599.88751, "trades": 50262, "taker_buy_base": 563057.08, "taker_buy_quote": 3542134.41325 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 6.354, "high": 6.447, "low": 6.327, "close": 6.389, "volume": 289398.0, "close_time": 1761767999999, "quote_volume": 1849269.3388, "trades": 18202, "taker_buy_base": 154858.81, "taker_buy_quote": 989772.83192 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 6.39, "high": 6.448, "low": 6.341, "close": 6.436, "volume": 216945.3, "close_time": 1761771599999, "quote_volume": 1390052.35537, "trades": 10611, "taker_buy_base": 99114.93, "taker_buy_quote": 634899.33003 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 6.437, "high": 6.442, "low": 6.393, "close": 6.41, "volume": 59137.05, "close_time": 1761775199999, "quote_volume": 379138.86551, "trades": 2014, "taker_buy_base": 29645.78, "taker_buy_quote": 190019.57186 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 6.411, "high": 6.414, "low": 6.355, "close": 6.361, "volume": 50534.04, "close_time": 1761778799999, "quote_volume": 322305.8574, "trades": 2942, "taker_buy_base": 20538.7, "taker_buy_quote": 131039.50918 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 6.361, "high": 6.364, "low": 6.258, "close": 6.295, "volume": 207905.71, "close_time": 1761782399999, "quote_volume": 1312575.45441, "trades": 7414, "taker_buy_base": 83678.49, "taker_buy_quote": 528428.44418 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 6.294, "high": 6.352, "low": 6.243, "close": 6.342, "volume": 208820.56, "close_time": 1761785999999, "quote_volume": 1314746.55458, "trades": 6339, "taker_buy_base": 100002.37, "taker_buy_quote": 629146.9055 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 6.342, "high": 6.359, "low": 6.301, "close": 6.332, "volume": 102508.21, "close_time": 1761789599999, "quote_volume": 648569.30137, "trades": 4487, "taker_buy_base": 41003.59, "taker_buy_quote": 259407.75604 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 6.333, "high": 6.387, "low": 6.321, "close": 6.376, "volume": 80269.1, "close_time": 1761793199999, "quote_volume": 511085.92024, "trades": 3537, "taker_buy_base": 38668.53, "taker_buy_quote": 246182.62929 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 6.377, "high": 6.385, "low": 6.031, "close": 6.112, "volume": 7951038.14, "close_time": 1761796799999, "quote_volume": 49820203.41487, "trades": 91125, "taker_buy_base": 2154811.6, "taker_buy_quote": 13458945.14522 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 6.111, "high": 6.116, "low": 5.926, "close": 6.002, "volume": 1220303.38, "close_time": 1761800399999, "quote_volume": 7345262.27482, "trades": 36884, "taker_buy_base": 576231.51, "taker_buy_quote": 3473431.21966 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 6.002, "high": 6.106, "low": 5.985, "close": 6.084, "volume": 269828.25, "close_time": 1761803999999, "quote_volume": 1629395.92668, "trades": 11623, "taker_buy_base": 152246.94, "taker_buy_quote": 919929.32152 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 6.083, "high": 6.11, "low": 6.03, "close": 6.081, "volume": 211849.84, "close_time": 1761807599999, "quote_volume": 1285849.91428, "trades": 8536, "taker_buy_base": 111108.02, "taker_buy_quote": 674359.44275 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 6.081, "high": 6.147, "low": 6.075, "close": 6.118, "volume": 214227.96, "close_time": 1761811199999, "quote_volume": 1312034.79983, "trades": 8526, "taker_buy_base": 102830.79, "taker_buy_quote": 629737.55539 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 6.12, "high": 6.12, "low": 6.046, "close": 6.046, "volume": 235611.16, "close_time": 1761814799999, "quote_volume": 1432020.11116, "trades": 7639, "taker_buy_base": 77562.24, "taker_buy_quote": 471459.9923 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 6.046, "high": 6.059, "low": 5.996, "close": 6.022, "volume": 288414.0, "close_time": 1761818399999, "quote_volume": 1737573.90555, "trades": 7770, "taker_buy_base": 125571.47, "taker_buy_quote": 756549.63159 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 6.022, "high": 6.051, "low": 5.998, "close": 6.028, "volume": 135832.74, "close_time": 1761821999999, "quote_volume": 818439.63596, "trades": 5825, "taker_buy_base": 59903.55, "taker_buy_quote": 361021.76448 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 6.027, "high": 6.042, "low": 5.997, "close": 6.003, "volume": 80267.94, "close_time": 1761825599999, "quote_volume": 483219.79855, "trades": 4067, "taker_buy_base": 33608.11, "taker_buy_quote": 202384.72689 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 6.003, "high": 6.011, "low": 5.903, "close": 5.954, "volume": 341542.21, "close_time": 1761829199999, "quote_volume": 2033843.90084, "trades": 13369, "taker_buy_base": 149487.22, "taker_buy_quote": 890329.8787 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 5.953, "high": 5.991, "low": 5.868, "close": 5.874, "volume": 572811.32, "close_time": 1761832799999, "quote_volume": 3391703.17579, "trades": 16298, "taker_buy_base": 240215.34, "taker_buy_quote": 1422923.03341 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 5.875, "high": 5.919, "low": 5.851, "close": 5.873, "volume": 416615.28, "close_time": 1761836399999, "quote_volume": 2449786.70285, "trades": 12546, "taker_buy_base": 201078.33, "taker_buy_quote": 1182542.00975 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 5.872, "high": 5.887, "low": 5.784, "close": 5.811, "volume": 368028.94, "close_time": 1761839999999, "quote_volume": 2144336.66775, "trades": 11972, "taker_buy_base": 147208.36, "taker_buy_quote": 857621.26137 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 5.811, "high": 5.862, "low": 5.785, "close": 5.843, "volume": 238047.52, "close_time": 1761843599999, "quote_volume": 1389519.50972, "trades": 8405, "taker_buy_base": 117807.41, "taker_buy_quote": 687852.00426 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 5.843, "high": 5.844, "low": 5.737, "close": 5.816, "volume": 332926.6, "close_time": 1761847199999, "quote_volume": 1927314.0027, "trades": 12325, "taker_buy_base": 153193.85, "taker_buy_quote": 887143.12375 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 5.816, "high": 5.821, "low": 5.713, "close": 5.731, "volume": 211670.42, "close_time": 1761850799999, "quote_volume": 1219236.18999, "trades": 7806, "taker_buy_base": 85527.01, "taker_buy_quote": 493410.80654 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 5.732, "high": 5.756, "low": 5.666, "close": 5.679, "volume": 249863.79, "close_time": 1761854399999, "quote_volume": 1426684.31531, "trades": 11113, "taker_buy_base": 116773.34, "taker_buy_quote": 666674.7772 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 5.679, "high": 5.771, "low": 5.668, "close": 5.761, "volume": 251501.22, "close_time": 1761857999999, "quote_volume": 1437672.43063, "trades": 11500, "taker_buy_base": 116118.1, "taker_buy_quote": 663788.3964 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 5.761, "high": 5.793, "low": 5.725, "close": 5.772, "volume": 137860.86, "close_time": 1761861599999, "quote_volume": 794080.40094, "trades": 4453, "taker_buy_base": 72193.23, "taker_buy_quote": 415850.24231 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 5.771, "high": 5.789, "low": 5.757, "close": 5.781, "volume": 85158.58, "close_time": 1761865199999, "quote_volume": 491781.26974, "trades": 4045, "taker_buy_base": 42954.61, "taker_buy_quote": 248008.97378 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 5.782, "high": 5.854, "low": 5.763, "close": 5.846, "volume": 376933.1, "close_time": 1761868799999, "quote_volume": 2191916.84873, "trades": 6613, "taker_buy_base": 217649.02, "taker_buy_quote": 1265399.05553 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 5.847, "high": 5.893, "low": 5.829, "close": 5.886, "volume": 250153.72, "close_time": 1761872399999, "quote_volume": 1467154.83771, "trades": 6800, "taker_buy_base": 126832.84, "taker_buy_quote": 744215.41382 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 5.886, "high": 5.923, "low": 5.877, "close": 5.902, "volume": 295105.73, "close_time": 1761875999999, "quote_volume": 1742407.30968, "trades": 8318, "taker_buy_base": 111938.49, "taker_buy_quote": 660623.36594 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 5.901, "high": 5.907, "low": 5.833, "close": 5.861, "volume": 172188.64, "close_time": 1761879599999, "quote_volume": 1010987.77717, "trades": 6856, "taker_buy_base": 50775.11, "taker_buy_quote": 298096.09605 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 5.862, "high": 5.896, "low": 5.848, "close": 5.889, "volume": 78812.88, "close_time": 1761883199999, "quote_volume": 463367.12726, "trades": 3349, "taker_buy_base": 36218.34, "taker_buy_quote": 212974.22331 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 5.89, "high": 5.954, "low": 5.884, "close": 5.949, "volume": 251686.88, "close_time": 1761886799999, "quote_volume": 1492148.98136, "trades": 6534, "taker_buy_base": 151023.67, "taker_buy_quote": 895148.49825 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 5.948, "high": 5.948, "low": 5.907, "close": 5.912, "volume": 38445.8, "close_time": 1761890399999, "quote_volume": 227769.34614, "trades": 1925, "taker_buy_base": 20483.61, "taker_buy_quote": 121339.6907 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 5.913, "high": 5.937, "low": 5.875, "close": 5.893, "volume": 605360.84, "close_time": 1761893999999, "quote_volume": 3580712.11564, "trades": 12262, "taker_buy_base": 387843.42, "taker_buy_quote": 2294753.60448 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 5.894, "high": 5.902, "low": 5.871, "close": 5.884, "volume": 77689.74, "close_time": 1761897599999, "quote_volume": 457322.19863, "trades": 2505, "taker_buy_base": 41666.19, "taker_buy_quote": 245245.73146 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 5.885, "high": 5.89, "low": 5.847, "close": 5.867, "volume": 104987.22, "close_time": 1761901199999, "quote_volume": 615641.41427, "trades": 3029, "taker_buy_base": 62010.43, "taker_buy_quote": 363624.45962 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 5.867, "high": 5.879, "low": 5.833, "close": 5.844, "volume": 123628.47, "close_time": 1761904799999, "quote_volume": 723416.24421, "trades": 3372, "taker_buy_base": 81641.68, "taker_buy_quote": 477636.89714 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 5.844, "high": 5.851, "low": 5.789, "close": 5.79, "volume": 193160.93, "close_time": 1761908399999, "quote_volume": 1124143.73561, "trades": 4322, "taker_buy_base": 73118.55, "taker_buy_quote": 425941.28055 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 5.79, "high": 5.843, "low": 5.74, "close": 5.838, "volume": 633217.69, "close_time": 1761911999999, "quote_volume": 3657228.67129, "trades": 12804, "taker_buy_base": 237067.39, "taker_buy_quote": 1370129.71707 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 5.837, "high": 5.845, "low": 5.755, "close": 5.758, "volume": 213220.51, "close_time": 1761915599999, "quote_volume": 1237620.1568, "trades": 6319, "taker_buy_base": 117075.89, "taker_buy_quote": 679758.25458 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 5.758, "high": 5.807, "low": 5.711, "close": 5.74, "volume": 399393.4, "close_time": 1761919199999, "quote_volume": 2302213.29552, "trades": 9206, "taker_buy_base": 188778.64, "taker_buy_quote": 1087540.39994 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 5.741, "high": 5.775, "low": 5.697, "close": 5.766, "volume": 314583.02, "close_time": 1761922799999, "quote_volume": 1802367.85122, "trades": 10991, "taker_buy_base": 154077.46, "taker_buy_quote": 883128.00763 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 5.766, "high": 5.787, "low": 5.706, "close": 5.737, "volume": 389372.95, "close_time": 1761926399999, "quote_volume": 2237464.60338, "trades": 11107, "taker_buy_base": 119633.65, "taker_buy_quote": 687265.17626 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 5.738, "high": 5.741, "low": 5.639, "close": 5.644, "volume": 328435.7, "close_time": 1761929999999, "quote_volume": 1865890.27146, "trades": 7924, "taker_buy_base": 100790.82, "taker_buy_quote": 572757.84985 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 5.643, "high": 5.69, "low": 5.612, "close": 5.664, "volume": 160855.91, "close_time": 1761933599999, "quote_volume": 909465.15316, "trades": 8792, "taker_buy_base": 67309.63, "taker_buy_quote": 380588.66082 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 5.664, "high": 5.735, "low": 5.638, "close": 5.707, "volume": 159919.48, "close_time": 1761937199999, "quote_volume": 909172.90436, "trades": 6781, "taker_buy_base": 90648.48, "taker_buy_quote": 515492.78848 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 5.706, "high": 5.815, "low": 5.67, "close": 5.788, "volume": 171922.99, "close_time": 1761940799999, "quote_volume": 991292.84393, "trades": 6317, "taker_buy_base": 113782.45, "taker_buy_quote": 656464.06273 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 5.788, "high": 5.793, "low": 5.738, "close": 5.746, "volume": 81424.7, "close_time": 1761944399999, "quote_volume": 469877.67273, "trades": 3624, "taker_buy_base": 38786.4, "taker_buy_quote": 223921.15843 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 5.745, "high": 5.755, "low": 5.725, "close": 5.749, "volume": 50381.13, "close_time": 1761947999999, "quote_volume": 289189.66717, "trades": 1551, "taker_buy_base": 22391.77, "taker_buy_quote": 128523.17449 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 5.75, "high": 5.783, "low": 5.743, "close": 5.754, "volume": 65803.11, "close_time": 1761951599999, "quote_volume": 379770.26924, "trades": 2767, "taker_buy_base": 28341.84, "taker_buy_quote": 163598.7793 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 5.753, "high": 5.756, "low": 5.733, "close": 5.744, "volume": 111822.85, "close_time": 1761955199999, "quote_volume": 642166.28982, "trades": 1904, "taker_buy_base": 58466.69, "taker_buy_quote": 335742.39501 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 5.744, "high": 5.781, "low": 5.731, "close": 5.781, "volume": 106199.66, "close_time": 1761958799999, "quote_volume": 611267.49374, "trades": 2783, "taker_buy_base": 52117.21, "taker_buy_quote": 300123.62574 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 5.782, "high": 5.787, "low": 5.751, "close": 5.751, "volume": 86807.93, "close_time": 1761962399999, "quote_volume": 500710.9064, "trades": 2456, "taker_buy_base": 34661.54, "taker_buy_quote": 199959.28599 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 5.751, "high": 5.792, "low": 5.735, "close": 5.789, "volume": 54943.98, "close_time": 1761965999999, "quote_volume": 316897.3775, "trades": 2051, "taker_buy_base": 29833.94, "taker_buy_quote": 172194.19613 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 5.789, "high": 5.821, "low": 5.787, "close": 5.813, "volume": 96456.18, "close_time": 1761969599999, "quote_volume": 560045.32843, "trades": 2834, "taker_buy_base": 41961.56, "taker_buy_quote": 243640.32842 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 5.812, "high": 5.824, "low": 5.778, "close": 5.785, "volume": 46224.39, "close_time": 1761973199999, "quote_volume": 268127.47332, "trades": 2057, "taker_buy_base": 25475.84, "taker_buy_quote": 147872.12241 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 5.785, "high": 5.787, "low": 5.717, "close": 5.742, "volume": 202457.99, "close_time": 1761976799999, "quote_volume": 1163989.54939, "trades": 4002, "taker_buy_base": 92881.5, "taker_buy_quote": 534229.14087 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 5.742, "high": 5.78, "low": 5.74, "close": 5.777, "volume": 63803.46, "close_time": 1761980399999, "quote_volume": 367649.66279, "trades": 2712, "taker_buy_base": 32896.24, "taker_buy_quote": 189598.37219 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 5.778, "high": 5.816, "low": 5.762, "close": 5.805, "volume": 250307.97, "close_time": 1761983999999, "quote_volume": 1448935.97359, "trades": 5667, "taker_buy_base": 116546.61, "taker_buy_quote": 675261.62279 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 5.806, "high": 5.831, "low": 5.793, "close": 5.828, "volume": 81452.5, "close_time": 1761987599999, "quote_volume": 473053.45176, "trades": 2980, "taker_buy_base": 44727.07, "taker_buy_quote": 259785.80369 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 5.829, "high": 5.838, "low": 5.795, "close": 5.813, "volume": 82860.71, "close_time": 1761991199999, "quote_volume": 482133.4653, "trades": 3059, "taker_buy_base": 35309.35, "taker_buy_quote": 205438.2865 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 5.814, "high": 5.87, "low": 5.814, "close": 5.845, "volume": 365651.01, "close_time": 1761994799999, "quote_volume": 2139905.05974, "trades": 5731, "taker_buy_base": 163126.06, "taker_buy_quote": 954203.21595 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 5.844, "high": 5.86, "low": 5.815, "close": 5.84, "volume": 51212.26, "close_time": 1761998399999, "quote_volume": 298998.71135, "trades": 2145, "taker_buy_base": 19508.75, "taker_buy_quote": 113905.3532 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 5.84, "high": 5.859, "low": 5.836, "close": 5.847, "volume": 91013.3, "close_time": 1762001999999, "quote_volume": 532204.06601, "trades": 3045, "taker_buy_base": 61742.95, "taker_buy_quote": 361022.61052 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 5.848, "high": 5.873, "low": 5.805, "close": 5.836, "volume": 161667.72, "close_time": 1762005599999, "quote_volume": 944998.17143, "trades": 4410, "taker_buy_base": 89730.07, "taker_buy_quote": 524497.34241 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 5.836, "high": 5.856, "low": 5.783, "close": 5.813, "volume": 113801.23, "close_time": 1762009199999, "quote_volume": 661427.56566, "trades": 4889, "taker_buy_base": 50158.8, "taker_buy_quote": 291709.78418 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 5.813, "high": 5.865, "low": 5.809, "close": 5.855, "volume": 94483.15, "close_time": 1762012799999, "quote_volume": 551870.36037, "trades": 4919, "taker_buy_base": 50667.63, "taker_buy_quote": 295887.2404 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 5.855, "high": 5.897, "low": 5.84, "close": 5.874, "volume": 112986.02, "close_time": 1762016399999, "quote_volume": 663454.39385, "trades": 4638, "taker_buy_base": 53938.16, "taker_buy_quote": 316608.1455 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 5.874, "high": 5.881, "low": 5.838, "close": 5.844, "volume": 59001.31, "close_time": 1762019999999, "quote_volume": 345242.45456, "trades": 2730, "taker_buy_base": 28125.0, "taker_buy_quote": 164555.78644 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 5.844, "high": 5.852, "low": 5.831, "close": 5.84, "volume": 52169.0, "close_time": 1762023599999, "quote_volume": 304662.83805, "trades": 2010, "taker_buy_base": 24767.35, "taker_buy_quote": 144654.16821 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 5.839, "high": 5.844, "low": 5.818, "close": 5.844, "volume": 36160.9, "close_time": 1762027199999, "quote_volume": 210743.14528, "trades": 1275, "taker_buy_base": 18575.21, "taker_buy_quote": 108266.64803 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 5.844, "high": 5.869, "low": 5.839, "close": 5.848, "volume": 28981.68, "close_time": 1762030799999, "quote_volume": 169649.30256, "trades": 1481, "taker_buy_base": 15382.13, "taker_buy_quote": 90044.97917 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 5.848, "high": 5.866, "low": 5.804, "close": 5.808, "volume": 50346.94, "close_time": 1762034399999, "quote_volume": 294227.92596, "trades": 1457, "taker_buy_base": 29237.58, "taker_buy_quote": 170876.3981 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 5.808, "high": 5.866, "low": 5.807, "close": 5.861, "volume": 93594.39, "close_time": 1762037999999, "quote_volume": 546850.71332, "trades": 2836, "taker_buy_base": 49410.57, "taker_buy_quote": 288635.00087 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 5.86, "high": 5.87, "low": 5.847, "close": 5.863, "volume": 78710.73, "close_time": 1762041599999, "quote_volume": 461217.05687, "trades": 2137, "taker_buy_base": 45468.14, "taker_buy_quote": 266464.04703 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 5.864, "high": 5.865, "low": 5.834, "close": 5.848, "volume": 48757.34, "close_time": 1762045199999, "quote_volume": 285071.92275, "trades": 2183, "taker_buy_base": 31385.58, "taker_buy_quote": 183530.98829 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 5.847, "high": 5.86, "low": 5.823, "close": 5.834, "volume": 57353.35, "close_time": 1762048799999, "quote_volume": 334990.3316, "trades": 2370, "taker_buy_base": 29900.29, "taker_buy_quote": 174703.06016 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 5.834, "high": 5.869, "low": 5.825, "close": 5.84, "volume": 26353.0, "close_time": 1762052399999, "quote_volume": 154135.56348, "trades": 1820, "taker_buy_base": 14400.17, "taker_buy_quote": 84231.79848 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 5.84, "high": 5.852, "low": 5.828, "close": 5.836, "volume": 18913.11, "close_time": 1762055999999, "quote_volume": 110458.35852, "trades": 1164, "taker_buy_base": 11811.01, "taker_buy_quote": 68978.64552 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 5.835, "high": 5.883, "low": 5.831, "close": 5.878, "volume": 136636.64, "close_time": 1762059599999, "quote_volume": 799284.829, "trades": 3446, "taker_buy_base": 67581.57, "taker_buy_quote": 395437.46907 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 5.879, "high": 5.88, "low": 5.846, "close": 5.877, "volume": 68482.3, "close_time": 1762063199999, "quote_volume": 401322.91783, "trades": 2250, "taker_buy_base": 25663.46, "taker_buy_quote": 150463.01441 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 5.876, "high": 5.894, "low": 5.864, "close": 5.886, "volume": 99193.29, "close_time": 1762066799999, "quote_volume": 582750.58986, "trades": 2373, "taker_buy_base": 73267.66, "taker_buy_quote": 430361.0171 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 5.885, "high": 5.927, "low": 5.872, "close": 5.913, "volume": 75132.05, "close_time": 1762070399999, "quote_volume": 443130.73193, "trades": 2883, "taker_buy_base": 39840.53, "taker_buy_quote": 234939.41659 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 5.913, "high": 5.921, "low": 5.864, "close": 5.871, "volume": 59494.83, "close_time": 1762073999999, "quote_volume": 350507.07234, "trades": 2122, "taker_buy_base": 31454.33, "taker_buy_quote": 185256.42005 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 5.872, "high": 5.902, "low": 5.833, "close": 5.839, "volume": 79134.62, "close_time": 1762077599999, "quote_volume": 463996.82474, "trades": 3448, "taker_buy_base": 37123.02, "taker_buy_quote": 217796.6754 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 5.84, "high": 5.851, "low": 5.794, "close": 5.834, "volume": 93319.31, "close_time": 1762081199999, "quote_volume": 543156.76307, "trades": 3383, "taker_buy_base": 27627.48, "taker_buy_quote": 160879.99521 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 5.833, "high": 5.892, "low": 5.832, "close": 5.888, "volume": 79762.62, "close_time": 1762084799999, "quote_volume": 467773.35788, "trades": 3084, "taker_buy_base": 45005.96, "taker_buy_quote": 263993.74488 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 5.888, "high": 5.891, "low": 5.854, "close": 5.861, "volume": 37770.01, "close_time": 1762088399999, "quote_volume": 221812.17448, "trades": 2389, "taker_buy_base": 17475.15, "taker_buy_quote": 102636.69602 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 5.86, "high": 5.863, "low": 5.8, "close": 5.818, "volume": 135275.78, "close_time": 1762091999999, "quote_volume": 786437.85047, "trades": 4092, "taker_buy_base": 60247.64, "taker_buy_quote": 350271.09292 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 5.818, "high": 5.83, "low": 5.719, "close": 5.747, "volume": 342667.97, "close_time": 1762095599999, "quote_volume": 1974120.80335, "trades": 10535, "taker_buy_base": 137568.6, "taker_buy_quote": 792683.58232 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 5.746, "high": 5.786, "low": 5.727, "close": 5.759, "volume": 297718.05, "close_time": 1762099199999, "quote_volume": 1713113.05342, "trades": 6650, "taker_buy_base": 127952.19, "taker_buy_quote": 736204.50798 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 5.759, "high": 5.803, "low": 5.712, "close": 5.802, "volume": 115379.15, "close_time": 1762102799999, "quote_volume": 665658.536, "trades": 6004, "taker_buy_base": 58112.86, "taker_buy_quote": 335498.60179 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 5.803, "high": 5.803, "low": 5.741, "close": 5.766, "volume": 65099.41, "close_time": 1762106399999, "quote_volume": 375300.30377, "trades": 2677, "taker_buy_base": 27822.42, "taker_buy_quote": 160285.25198 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 5.767, "high": 5.774, "low": 5.744, "close": 5.748, "volume": 35264.51, "close_time": 1762109999999, "quote_volume": 203227.44342, "trades": 1896, "taker_buy_base": 20315.47, "taker_buy_quote": 117095.76945 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 5.748, "high": 5.758, "low": 5.724, "close": 5.748, "volume": 53387.28, "close_time": 1762113599999, "quote_volume": 306688.92411, "trades": 2268, "taker_buy_base": 31709.76, "taker_buy_quote": 182193.29415 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 5.749, "high": 5.756, "low": 5.734, "close": 5.755, "volume": 32428.84, "close_time": 1762117199999, "quote_volume": 186330.50082, "trades": 1517, "taker_buy_base": 12476.2, "taker_buy_quote": 71714.53548 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 5.754, "high": 5.785, "low": 5.748, "close": 5.779, "volume": 50232.84, "close_time": 1762120799999, "quote_volume": 289717.06951, "trades": 1722, "taker_buy_base": 28214.91, "taker_buy_quote": 162758.38833 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 5.779, "high": 5.809, "low": 5.757, "close": 5.783, "volume": 74165.39, "close_time": 1762124399999, "quote_volume": 429137.39402, "trades": 1968, "taker_buy_base": 30445.58, "taker_buy_quote": 176101.76926 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 5.784, "high": 5.877, "low": 5.784, "close": 5.859, "volume": 145632.16, "close_time": 1762127999999, "quote_volume": 850033.01149, "trades": 6024, "taker_buy_base": 90194.59, "taker_buy_quote": 526350.69776 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 5.859, "high": 5.888, "low": 5.785, "close": 5.789, "volume": 188110.04, "close_time": 1762131599999, "quote_volume": 1099247.28239, "trades": 5071, "taker_buy_base": 85247.66, "taker_buy_quote": 499141.7967 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 5.788, "high": 5.792, "low": 5.727, "close": 5.74, "volume": 68826.46, "close_time": 1762135199999, "quote_volume": 396321.98534, "trades": 4514, "taker_buy_base": 31417.33, "taker_buy_quote": 180952.6184 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 5.739, "high": 5.745, "low": 5.662, "close": 5.689, "volume": 212083.84, "close_time": 1762138799999, "quote_volume": 1208109.92486, "trades": 8320, "taker_buy_base": 74802.47, "taker_buy_quote": 425719.91636 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 5.69, "high": 5.704, "low": 5.447, "close": 5.459, "volume": 868019.58, "close_time": 1762142399999, "quote_volume": 4805023.14147, "trades": 24559, "taker_buy_base": 331625.26, "taker_buy_quote": 1834922.92848 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 5.459, "high": 5.46, "low": 5.381, "close": 5.415, "volume": 1390653.37, "close_time": 1762145999999, "quote_volume": 7519660.41466, "trades": 44210, "taker_buy_base": 600956.22, "taker_buy_quote": 3249650.20701 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 5.414, "high": 5.457, "low": 5.315, "close": 5.321, "volume": 1008462.8, "close_time": 1762149599999, "quote_volume": 5426397.13857, "trades": 31298, "taker_buy_base": 417763.6, "taker_buy_quote": 2248099.10253 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 5.32, "high": 5.365, "low": 5.283, "close": 5.348, "volume": 485305.63, "close_time": 1762153199999, "quote_volume": 2580569.50139, "trades": 17102, "taker_buy_base": 216888.14, "taker_buy_quote": 1153266.77372 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 5.348, "high": 5.411, "low": 5.329, "close": 5.341, "volume": 440218.76, "close_time": 1762156799999, "quote_volume": 2364018.50598, "trades": 13692, "taker_buy_base": 247775.56, "taker_buy_quote": 1330680.0641 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 5.342, "high": 5.39, "low": 5.326, "close": 5.376, "volume": 147951.2, "close_time": 1762160399999, "quote_volume": 791325.5446, "trades": 8544, "taker_buy_base": 74124.57, "taker_buy_quote": 396595.05742 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 5.375, "high": 5.437, "low": 5.366, "close": 5.371, "volume": 139433.7, "close_time": 1762163999999, "quote_volume": 752816.95579, "trades": 6688, "taker_buy_base": 69460.43, "taker_buy_quote": 375334.05284 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 5.37, "high": 5.41, "low": 5.324, "close": 5.351, "volume": 272024.4, "close_time": 1762167599999, "quote_volume": 1460967.25468, "trades": 7287, "taker_buy_base": 94207.35, "taker_buy_quote": 506220.87993 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 5.351, "high": 5.415, "low": 5.349, "close": 5.395, "volume": 137525.42, "close_time": 1762171199999, "quote_volume": 740924.07095, "trades": 7363, "taker_buy_base": 56278.39, "taker_buy_quote": 303367.87712 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 5.396, "high": 5.436, "low": 5.389, "close": 5.39, "volume": 100324.94, "close_time": 1762174799999, "quote_volume": 543318.40019, "trades": 4853, "taker_buy_base": 53221.36, "taker_buy_quote": 288283.45675 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 5.39, "high": 5.422, "low": 5.364, "close": 5.408, "volume": 134566.43, "close_time": 1762178399999, "quote_volume": 725883.51334, "trades": 5422, "taker_buy_base": 61269.72, "taker_buy_quote": 330411.51368 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 5.408, "high": 5.467, "low": 5.374, "close": 5.416, "volume": 171108.18, "close_time": 1762181999999, "quote_volume": 925751.49811, "trades": 8410, "taker_buy_base": 82574.7, "taker_buy_quote": 446528.41429 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 5.417, "high": 5.427, "low": 4.947, "close": 5.134, "volume": 2027468.35, "close_time": 1762185599999, "quote_volume": 10450783.91067, "trades": 60747, "taker_buy_base": 878549.73, "taker_buy_quote": 4522400.41793 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 5.134, "high": 5.252, "low": 5.102, "close": 5.209, "volume": 400924.21, "close_time": 1762189199999, "quote_volume": 2083690.35766, "trades": 18347, "taker_buy_base": 220687.91, "taker_buy_quote": 1147220.47422 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 5.208, "high": 5.324, "low": 5.201, "close": 5.296, "volume": 249385.56, "close_time": 1762192799999, "quote_volume": 1313406.4042, "trades": 9714, "taker_buy_base": 150596.37, "taker_buy_quote": 792514.34503 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 5.296, "high": 5.305, "low": 5.219, "close": 5.224, "volume": 295301.13, "close_time": 1762196399999, "quote_volume": 1552171.37725, "trades": 7251, "taker_buy_base": 136824.46, "taker_buy_quote": 719078.05016 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 5.224, "high": 5.25, "low": 5.187, "close": 5.191, "volume": 113561.08, "close_time": 1762199999999, "quote_volume": 592445.572, "trades": 5992, "taker_buy_base": 51184.71, "taker_buy_quote": 267118.76085 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 5.191, "high": 5.199, "low": 5.09, "close": 5.115, "volume": 198101.38, "close_time": 1762203599999, "quote_volume": 1018693.31143, "trades": 8320, "taker_buy_base": 67633.16, "taker_buy_quote": 347595.19621 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 5.114, "high": 5.177, "low": 5.084, "close": 5.174, "volume": 155811.11, "close_time": 1762207199999, "quote_volume": 800612.44483, "trades": 8457, "taker_buy_base": 74705.29, "taker_buy_quote": 384183.44069 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 5.174, "high": 5.191, "low": 5.11, "close": 5.167, "volume": 292495.43, "close_time": 1762210799999, "quote_volume": 1507829.96157, "trades": 5061, "taker_buy_base": 133923.94, "taker_buy_quote": 689778.40797 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 5.167, "high": 5.204, "low": 5.123, "close": 5.198, "volume": 110495.02, "close_time": 1762214399999, "quote_volume": 571631.36559, "trades": 4474, "taker_buy_base": 39599.53, "taker_buy_quote": 204956.98233 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 5.198, "high": 5.282, "low": 5.17, "close": 5.246, "volume": 197729.26, "close_time": 1762217999999, "quote_volume": 1034347.04776, "trades": 8144, "taker_buy_base": 122250.19, "taker_buy_quote": 640149.90271 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 5.247, "high": 5.275, "low": 5.214, "close": 5.261, "volume": 149968.75, "close_time": 1762221599999, "quote_volume": 786172.31951, "trades": 6239, "taker_buy_base": 84540.79, "taker_buy_quote": 443277.41832 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 5.26, "high": 5.276, "low": 5.217, "close": 5.222, "volume": 121853.16, "close_time": 1762225199999, "quote_volume": 639258.16308, "trades": 4146, "taker_buy_base": 54317.87, "taker_buy_quote": 285030.59414 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 5.223, "high": 5.281, "low": 5.22, "close": 5.265, "volume": 225032.36, "close_time": 1762228799999, "quote_volume": 1183707.95106, "trades": 5381, "taker_buy_base": 134332.53, "taker_buy_quote": 706885.79336 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 5.265, "high": 5.282, "low": 5.234, "close": 5.242, "volume": 165292.33, "close_time": 1762232399999, "quote_volume": 867862.41181, "trades": 4768, "taker_buy_base": 64290.11, "taker_buy_quote": 337632.34811 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 5.242, "high": 5.264, "low": 5.04, "close": 5.049, "volume": 397006.58, "close_time": 1762235999999, "quote_volume": 2036444.65153, "trades": 14877, "taker_buy_base": 150985.87, "taker_buy_quote": 774328.47004 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 5.048, "high": 5.211, "low": 5.044, "close": 5.111, "volume": 501049.4, "close_time": 1762239599999, "quote_volume": 2565938.58712, "trades": 14526, "taker_buy_base": 293512.8, "taker_buy_quote": 1502645.836 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 5.11, "high": 5.118, "low": 5.026, "close": 5.061, "volume": 395284.45, "close_time": 1762243199999, "quote_volume": 2002792.67241, "trades": 11312, "taker_buy_base": 170456.25, "taker_buy_quote": 864027.03121 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 5.061, "high": 5.173, "low": 5.048, "close": 5.12, "volume": 576906.29, "close_time": 1762246799999, "quote_volume": 2948137.21004, "trades": 15294, "taker_buy_base": 293456.8, "taker_buy_quote": 1500058.02963 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 5.12, "high": 5.17, "low": 5.105, "close": 5.167, "volume": 445269.89, "close_time": 1762250399999, "quote_volume": 2292019.11606, "trades": 10230, "taker_buy_base": 184282.23, "taker_buy_quote": 949257.55636 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 5.168, "high": 5.191, "low": 5.155, "close": 5.18, "volume": 186738.02, "close_time": 1762253999999, "quote_volume": 966268.45198, "trades": 6642, "taker_buy_base": 76015.32, "taker_buy_quote": 393421.54646 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 5.18, "high": 5.239, "low": 5.17, "close": 5.211, "volume": 184991.81, "close_time": 1762257599999, "quote_volume": 962692.25474, "trades": 6380, "taker_buy_base": 118554.53, "taker_buy_quote": 617026.51991 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 5.21, "high": 5.21, "low": 5.144, "close": 5.163, "volume": 122798.13, "close_time": 1762261199999, "quote_volume": 634597.278, "trades": 4433, "taker_buy_base": 33537.27, "taker_buy_quote": 173333.21606 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 5.162, "high": 5.184, "low": 5.119, "close": 5.14, "volume": 151921.31, "close_time": 1762264799999, "quote_volume": 782136.36259, "trades": 5900, "taker_buy_base": 65513.24, "taker_buy_quote": 337312.32559 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 5.14, "high": 5.26, "low": 5.088, "close": 5.231, "volume": 349575.95, "close_time": 1762268399999, "quote_volume": 1806067.05155, "trades": 14710, "taker_buy_base": 174913.36, "taker_buy_quote": 905221.49395 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 5.231, "high": 5.26, "low": 5.135, "close": 5.152, "volume": 275837.35, "close_time": 1762271999999, "quote_volume": 1436710.779, "trades": 12692, "taker_buy_base": 138547.57, "taker_buy_quote": 721673.2165 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 5.152, "high": 5.201, "low": 5.065, "close": 5.074, "volume": 368484.39, "close_time": 1762275599999, "quote_volume": 1889178.44704, "trades": 13276, "taker_buy_base": 147055.04, "taker_buy_quote": 754868.37257 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 5.073, "high": 5.087, "low": 4.935, "close": 5.03, "volume": 678971.78, "close_time": 1762279199999, "quote_volume": 3409325.79732, "trades": 21798, "taker_buy_base": 324152.57, "taker_buy_quote": 1628526.64088 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 5.029, "high": 5.029, "low": 4.877, "close": 5.014, "volume": 852338.7, "close_time": 1762282799999, "quote_volume": 4223573.47765, "trades": 28371, "taker_buy_base": 440396.53, "taker_buy_quote": 2183884.3133 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 5.013, "high": 5.056, "low": 4.938, "close": 4.947, "volume": 284512.89, "close_time": 1762286399999, "quote_volume": 1424054.11285, "trades": 13665, "taker_buy_base": 143956.38, "taker_buy_quote": 720989.73896 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 4.947, "high": 4.975, "low": 4.743, "close": 4.922, "volume": 1138090.08, "close_time": 1762289999999, "quote_volume": 5511125.94593, "trades": 39283, "taker_buy_base": 535829.8, "taker_buy_quote": 2599436.11756 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 4.922, "high": 4.971, "low": 4.736, "close": 4.969, "volume": 795955.05, "close_time": 1762293599999, "quote_volume": 3868870.09667, "trades": 35196, "taker_buy_base": 408137.07, "taker_buy_quote": 1985946.45897 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 4.97, "high": 5.109, "low": 4.95, "close": 5.085, "volume": 664372.52, "close_time": 1762297199999, "quote_volume": 3355081.51031, "trades": 18531, "taker_buy_base": 428032.08, "taker_buy_quote": 2162229.61628 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 5.086, "high": 5.134, "low": 5.058, "close": 5.073, "volume": 394766.8, "close_time": 1762300799999, "quote_volume": 2012190.35786, "trades": 12392, "taker_buy_base": 228665.24, "taker_buy_quote": 1165874.17199 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 5.073, "high": 5.093, "low": 4.988, "close": 5.03, "volume": 359666.01, "close_time": 1762304399999, "quote_volume": 1811557.35743, "trades": 10038, "taker_buy_base": 136923.03, "taker_buy_quote": 690298.08492 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 5.031, "high": 5.034, "low": 4.871, "close": 5.013, "volume": 487530.7, "close_time": 1762307999999, "quote_volume": 2411096.72796, "trades": 19303, "taker_buy_base": 217510.93, "taker_buy_quote": 1075358.33793 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 5.013, "high": 5.16, "low": 5.013, "close": 5.158, "volume": 567089.04, "close_time": 1762311599999, "quote_volume": 2887158.76982, "trades": 17644, "taker_buy_base": 374908.17, "taker_buy_quote": 1910185.95454 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 5.158, "high": 5.204, "low": 5.121, "close": 5.18, "volume": 298179.2, "close_time": 1762315199999, "quote_volume": 1540118.75725, "trades": 10494, "taker_buy_base": 174145.9, "taker_buy_quote": 899857.72553 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 5.179, "high": 5.203, "low": 5.149, "close": 5.163, "volume": 218881.74, "close_time": 1762318799999, "quote_volume": 1134937.45525, "trades": 6225, "taker_buy_base": 134338.7, "taker_buy_quote": 696774.73496 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 5.164, "high": 5.221, "low": 5.157, "close": 5.2, "volume": 162141.15, "close_time": 1762322399999, "quote_volume": 842643.78676, "trades": 6170, "taker_buy_base": 96958.24, "taker_buy_quote": 503887.76001 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 5.2, "high": 5.217, "low": 5.171, "close": 5.21, "volume": 99080.06, "close_time": 1762325999999, "quote_volume": 514397.02029, "trades": 3993, "taker_buy_base": 50296.6, "taker_buy_quote": 261082.93618 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 5.21, "high": 5.228, "low": 5.151, "close": 5.221, "volume": 127263.33, "close_time": 1762329599999, "quote_volume": 660741.40223, "trades": 4011, "taker_buy_base": 58928.09, "taker_buy_quote": 305965.98505 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 5.22, "high": 5.225, "low": 5.121, "close": 5.152, "volume": 169308.65, "close_time": 1762333199999, "quote_volume": 874998.90062, "trades": 7609, "taker_buy_base": 76163.34, "taker_buy_quote": 393332.67763 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 5.151, "high": 5.218, "low": 5.144, "close": 5.213, "volume": 116325.09, "close_time": 1762336799999, "quote_volume": 604029.08608, "trades": 5807, "taker_buy_base": 59781.12, "taker_buy_quote": 310349.21836 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 5.211, "high": 5.243, "low": 5.151, "close": 5.163, "volume": 249859.92, "close_time": 1762340399999, "quote_volume": 1295818.75891, "trades": 9405, "taker_buy_base": 111560.73, "taker_buy_quote": 578544.4587 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 5.163, "high": 5.3, "low": 5.162, "close": 5.278, "volume": 208843.29, "close_time": 1762343999999, "quote_volume": 1094430.12475, "trades": 7115, "taker_buy_base": 116247.58, "taker_buy_quote": 609782.20849 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 5.277, "high": 5.288, "low": 5.236, "close": 5.257, "volume": 309862.38, "close_time": 1762347599999, "quote_volume": 1631392.33714, "trades": 8824, "taker_buy_base": 131192.89, "taker_buy_quote": 690772.86467 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 5.257, "high": 5.314, "low": 5.252, "close": 5.287, "volume": 216488.68, "close_time": 1762351199999, "quote_volume": 1143136.29136, "trades": 8705, "taker_buy_base": 130033.58, "taker_buy_quote": 686569.18079 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 5.287, "high": 5.315, "low": 5.254, "close": 5.309, "volume": 244559.37, "close_time": 1762354799999, "quote_volume": 1294051.42608, "trades": 13183, "taker_buy_base": 130719.23, "taker_buy_quote": 691733.98584 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 5.31, "high": 5.372, "low": 5.277, "close": 5.37, "volume": 289937.62, "close_time": 1762358399999, "quote_volume": 1546518.63503, "trades": 10734, "taker_buy_base": 172207.94, "taker_buy_quote": 918635.00161 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 5.371, "high": 5.401, "low": 5.32, "close": 5.395, "volume": 173050.35, "close_time": 1762361999999, "quote_volume": 927680.64274, "trades": 8389, "taker_buy_base": 88109.25, "taker_buy_quote": 472316.71526 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 5.394, "high": 5.409, "low": 5.368, "close": 5.409, "volume": 151024.9, "close_time": 1762365599999, "quote_volume": 814677.82699, "trades": 5854, "taker_buy_base": 65182.78, "taker_buy_quote": 351592.00312 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 5.409, "high": 5.493, "low": 5.405, "close": 5.474, "volume": 168270.57, "close_time": 1762369199999, "quote_volume": 916789.4045, "trades": 6136, "taker_buy_base": 101272.47, "taker_buy_quote": 551745.72038 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 5.473, "high": 5.486, "low": 5.433, "close": 5.451, "volume": 234228.97, "close_time": 1762372799999, "quote_volume": 1277507.70942, "trades": 5377, "taker_buy_base": 124461.21, "taker_buy_quote": 678659.09156 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 5.451, "high": 5.486, "low": 5.376, "close": 5.384, "volume": 260566.49, "close_time": 1762376399999, "quote_volume": 1414910.98679, "trades": 7252, "taker_buy_base": 93017.61, "taker_buy_quote": 505139.39898 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 5.383, "high": 5.383, "low": 5.333, "close": 5.363, "volume": 205805.09, "close_time": 1762379999999, "quote_volume": 1102655.73683, "trades": 5873, "taker_buy_base": 87715.81, "taker_buy_quote": 469812.6668 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 5.364, "high": 5.386, "low": 5.322, "close": 5.383, "volume": 174545.83, "close_time": 1762383599999, "quote_volume": 934506.22595, "trades": 3473, "taker_buy_base": 69878.46, "taker_buy_quote": 374572.84352 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 5.383, "high": 5.389, "low": 5.343, "close": 5.346, "volume": 140225.23, "close_time": 1762387199999, "quote_volume": 751334.32938, "trades": 3450, "taker_buy_base": 62540.47, "taker_buy_quote": 334997.20328 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 5.345, "high": 5.353, "low": 5.312, "close": 5.332, "volume": 112253.03, "close_time": 1762390799999, "quote_volume": 598096.97911, "trades": 3197, "taker_buy_base": 48275.94, "taker_buy_quote": 257187.20075 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 5.332, "high": 5.332, "low": 5.257, "close": 5.322, "volume": 286902.38, "close_time": 1762394399999, "quote_volume": 1516513.52226, "trades": 5730, "taker_buy_base": 133968.29, "taker_buy_quote": 707954.90725 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 5.322, "high": 5.373, "low": 5.291, "close": 5.345, "volume": 105732.44, "close_time": 1762397999999, "quote_volume": 563918.56677, "trades": 4658, "taker_buy_base": 57620.48, "taker_buy_quote": 307557.19739 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 5.345, "high": 5.354, "low": 5.327, "close": 5.338, "volume": 100325.79, "close_time": 1762401599999, "quote_volume": 535869.0915, "trades": 3288, "taker_buy_base": 46654.68, "taker_buy_quote": 249221.29737 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 5.339, "high": 5.363, "low": 5.333, "close": 5.343, "volume": 56632.16, "close_time": 1762405199999, "quote_volume": 302532.01932, "trades": 2169, "taker_buy_base": 30385.79, "taker_buy_quote": 162359.66161 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 5.342, "high": 5.342, "low": 5.258, "close": 5.266, "volume": 91912.08, "close_time": 1762408799999, "quote_volume": 486933.81792, "trades": 3303, "taker_buy_base": 23188.26, "taker_buy_quote": 122759.265 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 5.267, "high": 5.299, "low": 5.266, "close": 5.272, "volume": 74763.19, "close_time": 1762412399999, "quote_volume": 395036.42409, "trades": 3185, "taker_buy_base": 21318.31, "taker_buy_quote": 112677.55432 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 5.272, "high": 5.299, "low": 5.233, "close": 5.246, "volume": 149786.19, "close_time": 1762415999999, "quote_volume": 787977.11179, "trades": 4470, "taker_buy_base": 58269.94, "taker_buy_quote": 306724.27789 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 5.245, "high": 5.276, "low": 5.239, "close": 5.255, "volume": 102595.47, "close_time": 1762419599999, "quote_volume": 539175.43558, "trades": 2216, "taker_buy_base": 46149.13, "taker_buy_quote": 242466.8326 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 5.256, "high": 5.284, "low": 5.241, "close": 5.251, "volume": 76242.09, "close_time": 1762423199999, "quote_volume": 401270.33269, "trades": 3278, "taker_buy_base": 35128.33, "taker_buy_quote": 184893.55786 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 5.251, "high": 5.309, "low": 5.239, "close": 5.288, "volume": 125096.83, "close_time": 1762426799999, "quote_volume": 660345.32011, "trades": 4361, "taker_buy_base": 77218.27, "taker_buy_quote": 407717.33292 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 5.287, "high": 5.291, "low": 5.25, "close": 5.285, "volume": 91171.56, "close_time": 1762430399999, "quote_volume": 480103.84882, "trades": 3023, "taker_buy_base": 43225.01, "taker_buy_quote": 227566.48086 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 5.286, "high": 5.287, "low": 5.222, "close": 5.231, "volume": 164247.49, "close_time": 1762433999999, "quote_volume": 862796.27083, "trades": 4881, "taker_buy_base": 66297.83, "taker_buy_quote": 348374.67147 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 5.23, "high": 5.339, "low": 5.221, "close": 5.308, "volume": 162761.43, "close_time": 1762437599999, "quote_volume": 859972.53571, "trades": 6327, "taker_buy_base": 73233.2, "taker_buy_quote": 387580.99871 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 5.309, "high": 5.32, "low": 5.228, "close": 5.24, "volume": 228099.49, "close_time": 1762441199999, "quote_volume": 1200764.02644, "trades": 9207, "taker_buy_base": 93314.15, "taker_buy_quote": 491184.99709 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 5.24, "high": 5.31, "low": 5.181, "close": 5.199, "volume": 375749.31, "close_time": 1762444799999, "quote_volume": 1964488.98077, "trades": 14463, "taker_buy_base": 160805.26, "taker_buy_quote": 840845.2383 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 5.199, "high": 5.229, "low": 5.106, "close": 5.174, "volume": 210136.92, "close_time": 1762448399999, "quote_volume": 1085938.20222, "trades": 10425, "taker_buy_base": 93608.78, "taker_buy_quote": 484069.49736 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 5.175, "high": 5.248, "low": 5.139, "close": 5.238, "volume": 188515.63, "close_time": 1762451999999, "quote_volume": 978387.21247, "trades": 9073, "taker_buy_base": 99352.43, "taker_buy_quote": 515661.03866 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 5.237, "high": 5.306, "low": 5.189, "close": 5.256, "volume": 152009.77, "close_time": 1762455599999, "quote_volume": 796215.68994, "trades": 6396, "taker_buy_base": 70901.66, "taker_buy_quote": 371576.37021 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 5.255, "high": 5.301, "low": 5.232, "close": 5.289, "volume": 277345.87, "close_time": 1762459199999, "quote_volume": 1464234.40933, "trades": 7927, "taker_buy_base": 129796.86, "taker_buy_quote": 685069.5929 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 5.29, "high": 5.311, "low": 5.224, "close": 5.25, "volume": 264513.23, "close_time": 1762462799999, "quote_volume": 1391169.91634, "trades": 9268, "taker_buy_base": 119846.75, "taker_buy_quote": 630249.53638 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 5.25, "high": 5.303, "low": 5.228, "close": 5.285, "volume": 108651.41, "close_time": 1762466399999, "quote_volume": 572432.46112, "trades": 4505, "taker_buy_base": 63884.84, "taker_buy_quote": 336489.11837 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 5.284, "high": 5.299, "low": 5.238, "close": 5.285, "volume": 99509.69, "close_time": 1762469999999, "quote_volume": 525202.59212, "trades": 2788, "taker_buy_base": 52933.11, "taker_buy_quote": 279410.04553 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 5.285, "high": 5.329, "low": 5.216, "close": 5.255, "volume": 185722.71, "close_time": 1762473599999, "quote_volume": 975923.70902, "trades": 5677, "taker_buy_base": 87856.2, "taker_buy_quote": 462376.69922 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.256, "high": 5.318, "low": 5.246, "close": 5.309, "volume": 162403.94, "close_time": 1762477199999, "quote_volume": 858707.7393, "trades": 7689, "taker_buy_base": 88645.29, "taker_buy_quote": 468686.91187 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 5.309, "high": 5.322, "low": 5.243, "close": 5.31, "volume": 297937.87, "close_time": 1762480799999, "quote_volume": 1573861.87058, "trades": 11810, "taker_buy_base": 134273.16, "taker_buy_quote": 709244.20601 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 5.309, "high": 5.342, "low": 5.268, "close": 5.331, "volume": 143499.87, "close_time": 1762484399999, "quote_volume": 761268.03926, "trades": 7944, "taker_buy_base": 84870.37, "taker_buy_quote": 450236.95669 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 5.332, "high": 5.379, "low": 5.319, "close": 5.333, "volume": 175454.15, "close_time": 1762487999999, "quote_volume": 939285.31109, "trades": 6588, "taker_buy_base": 97824.96, "taker_buy_quote": 523918.15781 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 5.334, "high": 5.347, "low": 5.291, "close": 5.329, "volume": 154301.01, "close_time": 1762491599999, "quote_volume": 819937.61496, "trades": 5128, "taker_buy_base": 71694.06, "taker_buy_quote": 381056.05653 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 5.329, "high": 5.38, "low": 5.323, "close": 5.376, "volume": 288660.3, "close_time": 1762495199999, "quote_volume": 1546124.6778, "trades": 8837, "taker_buy_base": 129994.49, "taker_buy_quote": 696231.47122 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 5.376, "high": 5.407, "low": 5.36, "close": 5.388, "volume": 225280.28, "close_time": 1762498799999, "quote_volume": 1213082.00096, "trades": 6239, "taker_buy_base": 111763.51, "taker_buy_quote": 601947.87679 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 5.389, "high": 5.478, "low": 5.389, "close": 5.471, "volume": 295005.07, "close_time": 1762502399999, "quote_volume": 1602972.8003, "trades": 7363, "taker_buy_base": 176534.87, "taker_buy_quote": 958782.43431 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 5.47, "high": 5.499, "low": 5.453, "close": 5.474, "volume": 271974.78, "close_time": 1762505999999, "quote_volume": 1488973.98747, "trades": 7002, "taker_buy_base": 133562.28, "taker_buy_quote": 731151.43402 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 5.474, "high": 5.477, "low": 5.365, "close": 5.434, "volume": 335531.31, "close_time": 1762509599999, "quote_volume": 1817919.90017, "trades": 9987, "taker_buy_base": 152854.56, "taker_buy_quote": 828159.24269 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 5.433, "high": 5.468, "low": 5.357, "close": 5.386, "volume": 334451.57, "close_time": 1762513199999, "quote_volume": 1809649.1711, "trades": 8430, "taker_buy_base": 181281.0, "taker_buy_quote": 980861.27461 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 5.385, "high": 5.397, "low": 5.3, "close": 5.374, "volume": 463975.35, "close_time": 1762516799999, "quote_volume": 2480670.30455, "trades": 14184, "taker_buy_base": 201974.91, "taker_buy_quote": 1079932.4357 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 5.374, "high": 5.408, "low": 5.249, "close": 5.294, "volume": 335027.98, "close_time": 1762520399999, "quote_volume": 1779256.80872, "trades": 10733, "taker_buy_base": 161008.6, "taker_buy_quote": 854903.10659 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 5.293, "high": 5.389, "low": 5.27, "close": 5.38, "volume": 211010.26, "close_time": 1762523999999, "quote_volume": 1125367.0738, "trades": 9850, "taker_buy_base": 103988.57, "taker_buy_quote": 555080.59457 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 5.379, "high": 5.6, "low": 5.306, "close": 5.52, "volume": 690556.49, "close_time": 1762527599999, "quote_volume": 3769145.12495, "trades": 20865, "taker_buy_base": 333951.4, "taker_buy_quote": 1823726.35077 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 5.52, "high": 5.596, "low": 5.481, "close": 5.572, "volume": 508383.85, "close_time": 1762531199999, "quote_volume": 2820590.86763, "trades": 21424, "taker_buy_base": 252493.33, "taker_buy_quote": 1400971.59015 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 5.573, "high": 5.774, "low": 5.554, "close": 5.737, "volume": 895850.04, "close_time": 1762534799999, "quote_volume": 5088760.93911, "trades": 24681, "taker_buy_base": 546157.34, "taker_buy_quote": 3102374.38318 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 5.736, "high": 5.877, "low": 5.701, "close": 5.87, "volume": 699867.52, "close_time": 1762538399999, "quote_volume": 4069154.64504, "trades": 19001, "taker_buy_base": 404264.67, "taker_buy_quote": 2349401.49995 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 5.871, "high": 5.946, "low": 5.831, "close": 5.876, "volume": 564423.17, "close_time": 1762541999999, "quote_volume": 3331424.81007, "trades": 14684, "taker_buy_base": 293042.32, "taker_buy_quote": 1731219.25118 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 5.875, "high": 5.941, "low": 5.858, "close": 5.908, "volume": 345980.29, "close_time": 1762545599999, "quote_volume": 2044438.87607, "trades": 10003, "taker_buy_base": 172804.1, "taker_buy_quote": 1021238.79801 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 5.908, "high": 5.981, "low": 5.875, "close": 5.973, "volume": 261569.14, "close_time": 1762549199999, "quote_volume": 1548230.57865, "trades": 8727, "taker_buy_base": 145167.44, "taker_buy_quote": 859773.73686 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 5.973, "high": 6.003, "low": 5.95, "close": 5.962, "volume": 294705.55, "close_time": 1762552799999, "quote_volume": 1761158.9225, "trades": 7960, "taker_buy_base": 150926.98, "taker_buy_quote": 901970.64056 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 5.961, "high": 5.998, "low": 5.917, "close": 5.933, "volume": 234564.84, "close_time": 1762556399999, "quote_volume": 1396152.158, "trades": 4705, "taker_buy_base": 110567.66, "taker_buy_quote": 658455.88953 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 5.933, "high": 5.949, "low": 5.849, "close": 5.875, "volume": 332080.49, "close_time": 1762559999999, "quote_volume": 1954467.6802, "trades": 9096, "taker_buy_base": 139080.52, "taker_buy_quote": 819185.29691 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 5.875, "high": 5.959, "low": 5.805, "close": 5.809, "volume": 388610.27, "close_time": 1762563599999, "quote_volume": 2288857.13626, "trades": 12570, "taker_buy_base": 162191.28, "taker_buy_quote": 956439.17871 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 5.81, "high": 5.926, "low": 5.81, "close": 5.898, "volume": 199344.91, "close_time": 1762567199999, "quote_volume": 1171488.97083, "trades": 9344, "taker_buy_base": 101578.47, "taker_buy_quote": 596804.41121 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 5.898, "high": 6.025, "low": 5.883, "close": 6.001, "volume": 429763.27, "close_time": 1762570799999, "quote_volume": 2559222.17356, "trades": 12002, "taker_buy_base": 274130.5, "taker_buy_quote": 1632511.81581 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 6.003, "high": 6.124, "low": 5.937, "close": 6.052, "volume": 929013.41, "close_time": 1762574399999, "quote_volume": 5616406.06994, "trades": 24615, "taker_buy_base": 477100.11, "taker_buy_quote": 2884439.80804 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 6.052, "high": 6.087, "low": 6.015, "close": 6.024, "volume": 268622.61, "close_time": 1762577999999, "quote_volume": 1624333.69176, "trades": 10705, "taker_buy_base": 122591.29, "taker_buy_quote": 741539.11834 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 6.024, "high": 6.028, "low": 5.912, "close": 5.919, "volume": 358172.84, "close_time": 1762581599999, "quote_volume": 2136463.33687, "trades": 11521, "taker_buy_base": 129787.05, "taker_buy_quote": 774286.24393 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 5.92, "high": 5.981, "low": 5.882, "close": 5.95, "volume": 259271.61, "close_time": 1762585199999, "quote_volume": 1535304.60268, "trades": 10227, "taker_buy_base": 119763.58, "taker_buy_quote": 709653.54122 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 5.95, "high": 6.004, "low": 5.886, "close": 5.995, "volume": 212303.95, "close_time": 1762588799999, "quote_volume": 1262009.6592, "trades": 8602, "taker_buy_base": 84183.55, "taker_buy_quote": 501068.87415 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 5.994, "high": 6.068, "low": 5.961, "close": 6.036, "volume": 364013.74, "close_time": 1762592399999, "quote_volume": 2190798.89647, "trades": 11895, "taker_buy_base": 176455.46, "taker_buy_quote": 1061894.25997 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 6.035, "high": 6.035, "low": 5.941, "close": 5.958, "volume": 256830.9, "close_time": 1762595999999, "quote_volume": 1537050.56291, "trades": 9376, "taker_buy_base": 87338.13, "taker_buy_quote": 522747.16137 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 5.959, "high": 6.074, "low": 5.95, "close": 6.073, "volume": 237679.92, "close_time": 1762599599999, "quote_volume": 1433178.31603, "trades": 8569, "taker_buy_base": 124668.27, "taker_buy_quote": 752021.50546 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 6.073, "high": 6.141, "low": 6.051, "close": 6.093, "volume": 531099.34, "close_time": 1762603199999, "quote_volume": 3236739.80864, "trades": 13981, "taker_buy_base": 300345.44, "taker_buy_quote": 1831632.16379 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 6.092, "high": 6.107, "low": 6.024, "close": 6.077, "volume": 218376.7, "close_time": 1762606799999, "quote_volume": 1324638.33949, "trades": 9185, "taker_buy_base": 88447.04, "taker_buy_quote": 536745.97346 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 6.077, "high": 6.078, "low": 5.943, "close": 5.948, "volume": 260869.94, "close_time": 1762610399999, "quote_volume": 1565149.33724, "trades": 10758, "taker_buy_base": 93987.91, "taker_buy_quote": 564187.86369 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 5.949, "high": 6.031, "low": 5.904, "close": 6.003, "volume": 283385.83, "close_time": 1762613999999, "quote_volume": 1691089.73869, "trades": 12016, "taker_buy_base": 124987.38, "taker_buy_quote": 745958.50516 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 6.004, "high": 6.062, "low": 5.941, "close": 5.989, "volume": 516060.11, "close_time": 1762617599999, "quote_volume": 3091898.10407, "trades": 17360, "taker_buy_base": 223193.52, "taker_buy_quote": 1337628.18084 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 5.99, "high": 6.002, "low": 5.907, "close": 5.932, "volume": 336036.7, "close_time": 1762621199999, "quote_volume": 2000231.01761, "trades": 14101, "taker_buy_base": 155016.93, "taker_buy_quote": 922975.12393 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 5.932, "high": 6.021, "low": 5.918, "close": 5.996, "volume": 198891.64, "close_time": 1762624799999, "quote_volume": 1187663.60678, "trades": 8259, "taker_buy_base": 99063.35, "taker_buy_quote": 591653.72264 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 5.997, "high": 6.034, "low": 5.953, "close": 6.011, "volume": 173132.22, "close_time": 1762628399999, "quote_volume": 1036823.74495, "trades": 6907, "taker_buy_base": 78256.7, "taker_buy_quote": 468892.36901 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 6.01, "high": 6.031, "low": 5.949, "close": 6.025, "volume": 111746.49, "close_time": 1762631999999, "quote_volume": 670352.20696, "trades": 6144, "taker_buy_base": 45766.54, "taker_buy_quote": 274592.53791 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 6.026, "high": 6.043, "low": 5.967, "close": 6.037, "volume": 111376.96, "close_time": 1762635599999, "quote_volume": 668746.52853, "trades": 4889, "taker_buy_base": 57811.75, "taker_buy_quote": 347076.6302 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 6.037, "high": 6.056, "low": 6.019, "close": 6.025, "volume": 175317.54, "close_time": 1762639199999, "quote_volume": 1058365.69414, "trades": 6006, "taker_buy_base": 95216.05, "taker_buy_quote": 574893.09642 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 6.025, "high": 6.043, "low": 5.987, "close": 6.015, "volume": 129824.83, "close_time": 1762642799999, "quote_volume": 780925.43597, "trades": 3523, "taker_buy_base": 54422.39, "taker_buy_quote": 327311.15255 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 6.014, "high": 6.034, "low": 5.987, "close": 6.011, "volume": 61734.67, "close_time": 1762646399999, "quote_volume": 371153.7474, "trades": 2651, "taker_buy_base": 36237.86, "taker_buy_quote": 217827.63447 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.011, "high": 6.011, "low": 5.93, "close": 5.957, "volume": 113561.26, "close_time": 1762649999999, "quote_volume": 678195.98612, "trades": 4790, "taker_buy_base": 49008.71, "taker_buy_quote": 292718.89564 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 5.957, "high": 5.992, "low": 5.918, "close": 5.961, "volume": 178721.88, "close_time": 1762653599999, "quote_volume": 1064222.28597, "trades": 6418, "taker_buy_base": 62015.16, "taker_buy_quote": 369389.15371 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 5.96, "high": 5.982, "low": 5.818, "close": 5.852, "volume": 496501.02, "close_time": 1762657199999, "quote_volume": 2917319.20422, "trades": 10591, "taker_buy_base": 227714.22, "taker_buy_quote": 1335957.73454 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 5.852, "high": 5.877, "low": 5.795, "close": 5.82, "volume": 195513.96, "close_time": 1762660799999, "quote_volume": 1140369.94895, "trades": 6656, "taker_buy_base": 55013.65, "taker_buy_quote": 320843.00414 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 5.821, "high": 5.873, "low": 5.814, "close": 5.843, "volume": 79616.28, "close_time": 1762664399999, "quote_volume": 465097.67658, "trades": 3907, "taker_buy_base": 33639.53, "taker_buy_quote": 196542.28511 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 5.842, "high": 5.89, "low": 5.815, "close": 5.881, "volume": 131030.3, "close_time": 1762667999999, "quote_volume": 766748.39675, "trades": 4884, "taker_buy_base": 54253.39, "taker_buy_quote": 317815.51893 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 5.881, "high": 5.918, "low": 5.858, "close": 5.872, "volume": 67450.58, "close_time": 1762671599999, "quote_volume": 396715.77532, "trades": 3484, "taker_buy_base": 22269.59, "taker_buy_quote": 131003.13736 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 5.871, "high": 5.949, "low": 5.868, "close": 5.938, "volume": 129157.14, "close_time": 1762675199999, "quote_volume": 764230.43334, "trades": 4504, "taker_buy_base": 93872.46, "taker_buy_quote": 555481.48308 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 5.938, "high": 5.942, "low": 5.876, "close": 5.899, "volume": 90325.64, "close_time": 1762678799999, "quote_volume": 534144.28236, "trades": 3475, "taker_buy_base": 51552.48, "taker_buy_quote": 304878.31411 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 5.899, "high": 5.964, "low": 5.884, "close": 5.901, "volume": 101325.32, "close_time": 1762682399999, "quote_volume": 599876.53947, "trades": 4391, "taker_buy_base": 47016.59, "taker_buy_quote": 278362.52189 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 5.9, "high": 6.114, "low": 5.856, "close": 6.1, "volume": 395381.88, "close_time": 1762685999999, "quote_volume": 2369382.60505, "trades": 13638, "taker_buy_base": 208201.55, "taker_buy_quote": 1248110.23087 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 6.099, "high": 6.426, "low": 6.07, "close": 6.38, "volume": 1702908.75, "close_time": 1762689599999, "quote_volume": 10738060.03983, "trades": 57538, "taker_buy_base": 881254.57, "taker_buy_quote": 5556197.13011 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 6.38, "high": 6.521, "low": 6.317, "close": 6.497, "volume": 1216170.41, "close_time": 1762693199999, "quote_volume": 7844969.33567, "trades": 38108, "taker_buy_base": 659111.77, "taker_buy_quote": 4254312.09327 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 6.497, "high": 6.515, "low": 6.402, "close": 6.417, "volume": 565760.78, "close_time": 1762696799999, "quote_volume": 3648557.5086, "trades": 19076, "taker_buy_base": 227338.92, "taker_buy_quote": 1466228.62357 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 6.418, "high": 6.661, "low": 6.376, "close": 6.591, "volume": 1207681.15, "close_time": 1762700399999, "quote_volume": 7912318.30158, "trades": 37447, "taker_buy_base": 557827.75, "taker_buy_quote": 3655007.58432 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 6.591, "high": 6.613, "low": 6.494, "close": 6.517, "volume": 382363.08, "close_time": 1762703999999, "quote_volume": 2505008.4329, "trades": 17121, "taker_buy_base": 165853.35, "taker_buy_quote": 1087094.40938 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 6.518, "high": 6.644, "low": 6.502, "close": 6.614, "volume": 369445.45, "close_time": 1762707599999, "quote_volume": 2430662.69381, "trades": 16478, "taker_buy_base": 195400.43, "taker_buy_quote": 1285673.04491 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 6.613, "high": 6.633, "low": 6.572, "close": 6.61, "volume": 239683.65, "close_time": 1762711199999, "quote_volume": 1582260.77673, "trades": 10318, "taker_buy_base": 114742.16, "taker_buy_quote": 757520.90424 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 6.61, "high": 6.73, "low": 6.593, "close": 6.711, "volume": 530244.88, "close_time": 1762714799999, "quote_volume": 3534337.89107, "trades": 16777, "taker_buy_base": 248687.97, "taker_buy_quote": 1656850.82505 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 6.712, "high": 6.78, "low": 6.682, "close": 6.765, "volume": 268802.99, "close_time": 1762718399999, "quote_volume": 1807731.7781, "trades": 11710, "taker_buy_base": 139315.15, "taker_buy_quote": 937130.68045 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 6.766, "high": 6.767, "low": 6.689, "close": 6.699, "volume": 177755.06, "close_time": 1762721999999, "quote_volume": 1193598.45178, "trades": 7983, "taker_buy_base": 72785.77, "taker_buy_quote": 488755.9842 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 6.699, "high": 6.74, "low": 6.667, "close": 6.684, "volume": 151264.74, "close_time": 1762725599999, "quote_volume": 1013855.87785, "trades": 6193, "taker_buy_base": 60433.36, "taker_buy_quote": 404985.99494 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 6.683, "high": 6.736, "low": 6.631, "close": 6.65, "volume": 225013.73, "close_time": 1762729199999, "quote_volume": 1501893.53141, "trades": 6187, "taker_buy_base": 104316.36, "taker_buy_quote": 696646.497 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 6.651, "high": 6.714, "low": 6.544, "close": 6.574, "volume": 492361.98, "close_time": 1762732799999, "quote_volume": 3245116.88546, "trades": 12690, "taker_buy_base": 262893.4, "taker_buy_quote": 1732337.76371 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 6.575, "high": 6.706, "low": 6.547, "close": 6.664, "volume": 461845.43, "close_time": 1762736399999, "quote_volume": 3066672.66168, "trades": 16663, "taker_buy_base": 253418.48, "taker_buy_quote": 1684484.65975 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 6.663, "high": 6.714, "low": 6.63, "close": 6.683, "volume": 236402.2, "close_time": 1762739999999, "quote_volume": 1577744.03158, "trades": 10860, "taker_buy_base": 129421.29, "taker_buy_quote": 863588.54296 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 6.682, "high": 6.691, "low": 6.576, "close": 6.634, "volume": 212655.03, "close_time": 1762743599999, "quote_volume": 1409831.48127, "trades": 8029, "taker_buy_base": 87786.55, "taker_buy_quote": 581676.52197 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 6.635, "high": 6.712, "low": 6.633, "close": 6.711, "volume": 153454.25, "close_time": 1762747199999, "quote_volume": 1023078.58268, "trades": 7695, "taker_buy_base": 84322.95, "taker_buy_quote": 562149.97358 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 6.712, "high": 6.733, "low": 6.676, "close": 6.698, "volume": 251738.44, "close_time": 1762750799999, "quote_volume": 1687826.78098, "trades": 10548, "taker_buy_base": 131614.0, "taker_buy_quote": 882629.4253 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 6.698, "high": 6.786, "low": 6.698, "close": 6.782, "volume": 336905.79, "close_time": 1762754399999, "quote_volume": 2273448.00565, "trades": 13297, "taker_buy_base": 188386.32, "taker_buy_quote": 1271441.49691 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 6.782, "high": 6.803, "low": 6.636, "close": 6.688, "volume": 485283.42, "close_time": 1762757999999, "quote_volume": 3259840.90421, "trades": 12381, "taker_buy_base": 295621.47, "taker_buy_quote": 1988511.69826 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 6.687, "high": 6.751, "low": 6.682, "close": 6.743, "volume": 182076.6, "close_time": 1762761599999, "quote_volume": 1224764.24695, "trades": 8725, "taker_buy_base": 97798.19, "taker_buy_quote": 657932.52112 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 6.743, "high": 6.799, "low": 6.703, "close": 6.786, "volume": 263358.34, "close_time": 1762765199999, "quote_volume": 1778855.73161, "trades": 11938, "taker_buy_base": 133278.44, "taker_buy_quote": 899886.50117 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 6.786, "high": 6.936, "low": 6.769, "close": 6.882, "volume": 383156.33, "close_time": 1762768799999, "quote_volume": 2623630.16201, "trades": 16404, "taker_buy_base": 247671.19, "taker_buy_quote": 1696320.14285 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 6.881, "high": 7.024, "low": 6.839, "close": 6.99, "volume": 723941.12, "close_time": 1762772399999, "quote_volume": 5031519.05255, "trades": 31351, "taker_buy_base": 396961.28, "taker_buy_quote": 2759365.57022 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 6.99, "high": 7.2, "low": 6.985, "close": 7.137, "volume": 997223.55, "close_time": 1762775999999, "quote_volume": 7082288.29134, "trades": 35146, "taker_buy_base": 593563.36, "taker_buy_quote": 4213335.83657 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 7.136, "high": 7.152, "low": 6.81, "close": 6.893, "volume": 958345.26, "close_time": 1762779599999, "quote_volume": 6728080.31003, "trades": 27005, "taker_buy_base": 446965.37, "taker_buy_quote": 3140457.88199 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 6.895, "high": 6.953, "low": 6.851, "close": 6.936, "volume": 500305.82, "close_time": 1762783199999, "quote_volume": 3449987.54375, "trades": 16245, "taker_buy_base": 266935.81, "taker_buy_quote": 1840227.07201 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 6.936, "high": 6.936, "low": 6.787, "close": 6.833, "volume": 485008.53, "close_time": 1762786799999, "quote_volume": 3323698.62793, "trades": 19577, "taker_buy_base": 221093.8, "taker_buy_quote": 1514348.74726 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 6.833, "high": 7.026, "low": 6.828, "close": 6.969, "volume": 540431.67, "close_time": 1762790399999, "quote_volume": 3747931.23933, "trades": 23469, "taker_buy_base": 277336.31, "taker_buy_quote": 1924160.568 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 6.968, "high": 6.978, "low": 6.906, "close": 6.931, "volume": 245809.87, "close_time": 1762793999999, "quote_volume": 1706158.81192, "trades": 14789, "taker_buy_base": 117294.69, "taker_buy_quote": 814262.18478 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 6.93, "high": 7.033, "low": 6.91, "close": 7.029, "volume": 202127.04, "close_time": 1762797599999, "quote_volume": 1409637.60692, "trades": 10969, "taker_buy_base": 106385.4, "taker_buy_quote": 742283.00697 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 7.028, "high": 7.038, "low": 6.972, "close": 6.994, "volume": 172691.39, "close_time": 1762801199999, "quote_volume": 1209152.7506, "trades": 7917, "taker_buy_base": 100476.29, "taker_buy_quote": 703454.13547 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 6.993, "high": 7.301, "low": 6.988, "close": 7.163, "volume": 935032.63, "close_time": 1762804799999, "quote_volume": 6710176.06951, "trades": 43432, "taker_buy_base": 500342.75, "taker_buy_quote": 3589691.80524 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 7.162, "high": 7.8, "low": 7.14, "close": 7.659, "volume": 4005514.74, "close_time": 1762808399999, "quote_volume": 30049881.01597, "trades": 185722, "taker_buy_base": 2211716.15, "taker_buy_quote": 16582703.49813 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 7.66, "high": 8.961, "low": 7.378, "close": 8.635, "volume": 7220991.46, "close_time": 1762811999999, "quote_volume": 59189743.97375, "trades": 346361, "taker_buy_base": 3760966.8, "taker_buy_quote": 30912732.30937 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 8.635, "high": 10.03, "low": 8.573, "close": 9.592, "volume": 7522334.88, "close_time": 1762815599999, "quote_volume": 69654439.54318, "trades": 322487, "taker_buy_base": 3760129.83, "taker_buy_quote": 34788659.98405 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 9.591, "high": 9.789, "low": 8.899, "close": 9.347, "volume": 5707598.57, "close_time": 1762819199999, "quote_volume": 53019302.95006, "trades": 290392, "taker_buy_base": 2818343.16, "taker_buy_quote": 26190089.57183 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 9.35, "high": 10.047, "low": 9.083, "close": 9.5, "volume": 7168582.21, "close_time": 1762822799999, "quote_volume": 69038227.29419, "trades": 327521, "taker_buy_base": 3885861.55, "taker_buy_quote": 37498626.89107 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 9.499, "high": 10.3, "low": 9.335, "close": 9.615, "volume": 5004372.38, "close_time": 1762826399999, "quote_volume": 48933957.64571, "trades": 243062, "taker_buy_base": 2419480.34, "taker_buy_quote": 23696180.24068 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 9.614, "high": 9.862, "low": 9.299, "close": 9.595, "volume": 4458672.0, "close_time": 1762829999999, "quote_volume": 42848949.0675, "trades": 178495, "taker_buy_base": 2166151.13, "taker_buy_quote": 20878973.77086 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 9.595, "high": 9.673, "low": 9.227, "close": 9.309, "volume": 3220448.29, "close_time": 1762833599999, "quote_volume": 30485215.2977, "trades": 123313, "taker_buy_base": 1361565.47, "taker_buy_quote": 12902266.32188 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 9.308, "high": 9.363, "low": 9.014, "close": 9.215, "volume": 3848160.25, "close_time": 1762837199999, "quote_volume": 35239137.93048, "trades": 179003, "taker_buy_base": 2120345.88, "taker_buy_quote": 19416394.00713 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 9.214, "high": 9.32, "low": 8.65, "close": 8.774, "volume": 3225201.24, "close_time": 1762840799999, "quote_volume": 28851129.0926, "trades": 154831, "taker_buy_base": 1579024.44, "taker_buy_quote": 14146275.14139 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 8.775, "high": 8.85, "low": 8.56, "close": 8.725, "volume": 4302919.43, "close_time": 1762844399999, "quote_volume": 37436684.27788, "trades": 196830, "taker_buy_base": 2304882.87, "taker_buy_quote": 20062580.2925 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 8.724, "high": 8.779, "low": 8.35, "close": 8.454, "volume": 2562581.18, "close_time": 1762847999999, "quote_volume": 21864041.28091, "trades": 121418, "taker_buy_base": 1320487.71, "taker_buy_quote": 11264253.92402 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 8.453, "high": 8.569, "low": 8.214, "close": 8.298, "volume": 2222224.34, "close_time": 1762851599999, "quote_volume": 18595042.1225, "trades": 103306, "taker_buy_base": 1177054.17, "taker_buy_quote": 9847318.819 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 8.299, "high": 8.441, "low": 8.1, "close": 8.178, "volume": 2127573.81, "close_time": 1762855199999, "quote_volume": 17613807.32709, "trades": 90465, "taker_buy_base": 996442.15, "taker_buy_quote": 8255700.78288 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 8.178, "high": 8.727, "low": 8.178, "close": 8.683, "volume": 2971777.4, "close_time": 1762858799999, "quote_volume": 25356168.00111, "trades": 128546, "taker_buy_base": 1685157.51, "taker_buy_quote": 14375925.5914 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 8.684, "high": 8.698, "low": 8.515, "close": 8.637, "volume": 1772315.11, "close_time": 1762862399999, "quote_volume": 15270532.31555, "trades": 89355, "taker_buy_base": 954934.77, "taker_buy_quote": 8230093.23242 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 8.638, "high": 8.874, "low": 8.411, "close": 8.449, "volume": 3384716.96, "close_time": 1762865999999, "quote_volume": 29439231.67785, "trades": 129596, "taker_buy_base": 1750773.26, "taker_buy_quote": 15235526.54235 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 8.45, "high": 8.648, "low": 8.422, "close": 8.498, "volume": 2111631.52, "close_time": 1762869599999, "quote_volume": 17984820.13455, "trades": 72271, "taker_buy_base": 1016787.02, "taker_buy_quote": 8661473.55701 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 8.498, "high": 9.358, "low": 8.366, "close": 9.309, "volume": 3429524.1, "close_time": 1762873199999, "quote_volume": 30144265.44872, "trades": 121886, "taker_buy_base": 1723391.86, "taker_buy_quote": 15189872.41284 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 9.306, "high": 9.306, "low": 8.769, "close": 8.99, "volume": 3925635.63, "close_time": 1762876799999, "quote_volume": 35342002.86142, "trades": 158934, "taker_buy_base": 1805242.6, "taker_buy_quote": 16256627.34652 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 8.991, "high": 9.104, "low": 8.783, "close": 9.009, "volume": 1746069.95, "close_time": 1762880399999, "quote_volume": 15639842.41784, "trades": 80088, "taker_buy_base": 886216.13, "taker_buy_quote": 7949925.2161 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 9.008, "high": 9.186, "low": 8.596, "close": 8.64, "volume": 2335677.54, "close_time": 1762883999999, "quote_volume": 20763229.51914, "trades": 83448, "taker_buy_base": 1125186.23, "taker_buy_quote": 10008569.33029 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 8.64, "high": 8.729, "low": 8.536, "close": 8.67, "volume": 1060626.49, "close_time": 1762887599999, "quote_volume": 9163733.72771, "trades": 45235, "taker_buy_base": 494392.72, "taker_buy_quote": 4274146.5274 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 8.669, "high": 8.689, "low": 8.527, "close": 8.673, "volume": 619324.08, "close_time": 1762891199999, "quote_volume": 5337336.24333, "trades": 28199, "taker_buy_base": 257551.0, "taker_buy_quote": 2220585.66302 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 8.673, "high": 8.701, "low": 8.444, "close": 8.5, "volume": 972939.05, "close_time": 1762894799999, "quote_volume": 8373982.56952, "trades": 35297, "taker_buy_base": 437121.55, "taker_buy_quote": 3765078.23178 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 8.501, "high": 8.599, "low": 8.301, "close": 8.316, "volume": 1288899.3, "close_time": 1762898399999, "quote_volume": 10863367.06485, "trades": 43746, "taker_buy_base": 574173.22, "taker_buy_quote": 4840937.38193 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 8.316, "high": 8.453, "low": 8.183, "close": 8.407, "volume": 1134031.17, "close_time": 1762901999999, "quote_volume": 9447155.1751, "trades": 36185, "taker_buy_base": 567772.19, "taker_buy_quote": 4734538.70197 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 8.407, "high": 8.415, "low": 8.158, "close": 8.249, "volume": 1031326.44, "close_time": 1762905599999, "quote_volume": 8495420.28322, "trades": 38048, "taker_buy_base": 475307.85, "taker_buy_quote": 3914764.08759 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 8.25, "high": 8.533, "low": 8.226, "close": 8.314, "volume": 1024723.06, "close_time": 1762909199999, "quote_volume": 8629737.39223, "trades": 50979, "taker_buy_base": 505510.69, "taker_buy_quote": 4257270.23687 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 8.314, "high": 8.621, "low": 8.29, "close": 8.474, "volume": 678287.81, "close_time": 1762912799999, "quote_volume": 5748599.38829, "trades": 37794, "taker_buy_base": 373984.47, "taker_buy_quote": 3170906.85955 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 8.473, "high": 8.534, "low": 8.276, "close": 8.449, "volume": 567955.7, "close_time": 1762916399999, "quote_volume": 4770852.42473, "trades": 27707, "taker_buy_base": 293061.55, "taker_buy_quote": 2462860.775 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 8.45, "high": 8.838, "low": 8.445, "close": 8.714, "volume": 1092610.61, "close_time": 1762919999999, "quote_volume": 9429910.77888, "trades": 51121, "taker_buy_base": 634456.45, "taker_buy_quote": 5480775.37786 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 8.714, "high": 8.803, "low": 8.624, "close": 8.783, "volume": 688885.0, "close_time": 1762923599999, "quote_volume": 5999296.1225, "trades": 32759, "taker_buy_base": 385006.75, "taker_buy_quote": 3354509.61743 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 8.783, "high": 8.863, "low": 8.584, "close": 8.634, "volume": 543202.61, "close_time": 1762927199999, "quote_volume": 4735865.90099, "trades": 28438, "taker_buy_base": 255717.3, "taker_buy_quote": 2232122.53514 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 8.634, "high": 8.65, "low": 8.43, "close": 8.483, "volume": 737036.81, "close_time": 1762930799999, "quote_volume": 6294991.81706, "trades": 27972, "taker_buy_base": 337193.8, "taker_buy_quote": 2880906.58298 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 8.483, "high": 8.574, "low": 8.381, "close": 8.414, "volume": 490487.37, "close_time": 1762934399999, "quote_volume": 4162373.335, "trades": 22101, "taker_buy_base": 189092.75, "taker_buy_quote": 1604737.71069 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 8.414, "high": 8.631, "low": 8.399, "close": 8.593, "volume": 692505.88, "close_time": 1762937999999, "quote_volume": 5912877.80843, "trades": 26249, "taker_buy_base": 377578.06, "taker_buy_quote": 3225863.01098 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 8.594, "high": 8.676, "low": 8.527, "close": 8.571, "volume": 683492.06, "close_time": 1762941599999, "quote_volume": 5891760.47975, "trades": 28603, "taker_buy_base": 347972.87, "taker_buy_quote": 3001890.51053 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 8.57, "high": 8.676, "low": 8.493, "close": 8.538, "volume": 1120341.37, "close_time": 1762945199999, "quote_volume": 9598043.85617, "trades": 40494, "taker_buy_base": 567377.34, "taker_buy_quote": 4866739.92455 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 8.538, "high": 8.814, "low": 8.489, "close": 8.659, "volume": 1148270.7, "close_time": 1762948799999, "quote_volume": 9987774.66449, "trades": 54921, "taker_buy_base": 604310.87, "taker_buy_quote": 5264012.26284 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 8.659, "high": 8.66, "low": 8.29, "close": 8.379, "volume": 1073932.38, "close_time": 1762952399999, "quote_volume": 9078266.99895, "trades": 49036, "taker_buy_base": 435634.56, "taker_buy_quote": 3674887.55055 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 8.378, "high": 8.449, "low": 8.289, "close": 8.351, "volume": 426321.7, "close_time": 1762955999999, "quote_volume": 3566139.92312, "trades": 22611, "taker_buy_base": 191869.05, "taker_buy_quote": 1605556.74532 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 8.351, "high": 8.411, "low": 8.116, "close": 8.172, "volume": 1056967.69, "close_time": 1762959599999, "quote_volume": 8705836.89327, "trades": 36543, "taker_buy_base": 440749.4, "taker_buy_quote": 3632887.39084 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 8.171, "high": 8.227, "low": 7.742, "close": 7.82, "volume": 2533120.0, "close_time": 1762963199999, "quote_volume": 20064111.95024, "trades": 66014, "taker_buy_base": 1233992.48, "taker_buy_quote": 9759572.90514 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 7.821, "high": 7.981, "low": 7.761, "close": 7.777, "volume": 1407151.34, "close_time": 1762966799999, "quote_volume": 11048345.04957, "trades": 48534, "taker_buy_base": 734139.12, "taker_buy_quote": 5767029.78675 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 7.777, "high": 7.814, "low": 7.642, "close": 7.666, "volume": 676855.25, "close_time": 1762970399999, "quote_volume": 5213717.96408, "trades": 28151, "taker_buy_base": 294208.55, "taker_buy_quote": 2265851.26571 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 7.666, "high": 7.738, "low": 7.547, "close": 7.637, "volume": 846027.1, "close_time": 1762973999999, "quote_volume": 6457041.72339, "trades": 26125, "taker_buy_base": 262892.79, "taker_buy_quote": 2009612.24387 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 7.638, "high": 7.67, "low": 7.539, "close": 7.552, "volume": 447414.34, "close_time": 1762977599999, "quote_volume": 3397000.74117, "trades": 22973, "taker_buy_base": 201493.0, "taker_buy_quote": 1529891.42868 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 7.552, "high": 7.675, "low": 7.516, "close": 7.61, "volume": 402071.65, "close_time": 1762981199999, "quote_volume": 3056348.92201, "trades": 18250, "taker_buy_base": 184579.96, "taker_buy_quote": 1403033.20244 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 7.611, "high": 7.676, "low": 7.563, "close": 7.583, "volume": 291612.06, "close_time": 1762984799999, "quote_volume": 2220223.41551, "trades": 13043, "taker_buy_base": 133012.34, "taker_buy_quote": 1013740.98479 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 7.582, "high": 7.747, "low": 7.474, "close": 7.666, "volume": 426541.98, "close_time": 1762988399999, "quote_volume": 3239429.60278, "trades": 13440, "taker_buy_base": 187730.02, "taker_buy_quote": 1429250.54915 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 7.665, "high": 7.677, "low": 7.555, "close": 7.568, "volume": 279521.14, "close_time": 1762991999999, "quote_volume": 2124398.1608, "trades": 9816, "taker_buy_base": 127504.2, "taker_buy_quote": 969660.81589 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.568, "high": 7.671, "low": 7.527, "close": 7.603, "volume": 540037.65, "close_time": 1762995599999, "quote_volume": 4100748.06281, "trades": 16045, "taker_buy_base": 257911.8, "taker_buy_quote": 1960786.23502 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 7.603, "high": 7.894, "low": 7.569, "close": 7.811, "volume": 1039082.26, "close_time": 1762999199999, "quote_volume": 8048589.18421, "trades": 37564, "taker_buy_base": 567349.32, "taker_buy_quote": 4394782.75587 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 7.812, "high": 7.973, "low": 7.793, "close": 7.937, "volume": 663504.41, "close_time": 1763002799999, "quote_volume": 5231471.1409, "trades": 25551, "taker_buy_base": 366944.54, "taker_buy_quote": 2894128.81323 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 7.937, "high": 8.206, "low": 7.787, "close": 7.921, "volume": 1492424.26, "close_time": 1763006399999, "quote_volume": 11928429.71174, "trades": 52170, "taker_buy_base": 734463.4, "taker_buy_quote": 5874485.62014 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 7.92, "high": 8.107, "low": 7.903, "close": 8.051, "volume": 565625.44, "close_time": 1763009999999, "quote_volume": 4532768.47731, "trades": 25981, "taker_buy_base": 308529.27, "taker_buy_quote": 2473741.44793 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 8.05, "high": 8.148, "low": 7.962, "close": 8.108, "volume": 350866.06, "close_time": 1763013599999, "quote_volume": 2824471.61553, "trades": 19401, "taker_buy_base": 153880.17, "taker_buy_quote": 1239508.2775 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 8.109, "high": 8.13, "low": 7.933, "close": 7.998, "volume": 618769.27, "close_time": 1763017199999, "quote_volume": 4959581.94066, "trades": 27406, "taker_buy_base": 284248.69, "taker_buy_quote": 2278614.0322 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 7.999, "high": 8.063, "low": 7.828, "close": 7.868, "volume": 529986.41, "close_time": 1763020799999, "quote_volume": 4204493.85704, "trades": 20755, "taker_buy_base": 225057.33, "taker_buy_quote": 1787982.01716 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 7.869, "high": 8.095, "low": 7.865, "close": 7.935, "volume": 405552.35, "close_time": 1763024399999, "quote_volume": 3243070.28631, "trades": 18426, "taker_buy_base": 226719.95, "taker_buy_quote": 1814323.4852 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 7.935, "high": 7.947, "low": 7.809, "close": 7.817, "volume": 253345.04, "close_time": 1763027999999, "quote_volume": 1993972.09288, "trades": 13475, "taker_buy_base": 107859.14, "taker_buy_quote": 849029.88062 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 7.818, "high": 7.947, "low": 7.818, "close": 7.901, "volume": 356970.43, "close_time": 1763031599999, "quote_volume": 2816956.57384, "trades": 14193, "taker_buy_base": 156521.41, "taker_buy_quote": 1235914.98502 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 7.901, "high": 8.022, "low": 7.859, "close": 7.922, "volume": 307786.02, "close_time": 1763035199999, "quote_volume": 2438275.4053, "trades": 15759, "taker_buy_base": 146426.11, "taker_buy_quote": 1160788.6234 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 7.921, "high": 8.057, "low": 7.862, "close": 8.042, "volume": 459798.47, "close_time": 1763038799999, "quote_volume": 3653607.60303, "trades": 19343, "taker_buy_base": 222477.31, "taker_buy_quote": 1769611.7095 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 8.041, "high": 8.041, "low": 7.812, "close": 7.82, "volume": 353550.88, "close_time": 1763042399999, "quote_volume": 2804988.1749, "trades": 20666, "taker_buy_base": 141856.62, "taker_buy_quote": 1125099.37714 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 7.82, "high": 8.137, "low": 7.631, "close": 8.076, "volume": 1262679.1, "close_time": 1763045999999, "quote_volume": 9947685.53614, "trades": 58604, "taker_buy_base": 659579.07, "taker_buy_quote": 5206080.96238 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 8.077, "high": 8.125, "low": 7.869, "close": 7.929, "volume": 857848.12, "close_time": 1763049599999, "quote_volume": 6849347.40005, "trades": 41722, "taker_buy_base": 442759.94, "taker_buy_quote": 3535233.41305 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 7.928, "high": 8.02, "low": 7.77, "close": 7.789, "volume": 726331.18, "close_time": 1763053199999, "quote_volume": 5739574.88045, "trades": 32055, "taker_buy_base": 318011.1, "taker_buy_quote": 2514875.78744 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 7.79, "high": 7.792, "low": 7.513, "close": 7.568, "volume": 949831.56, "close_time": 1763056799999, "quote_volume": 7254297.5582, "trades": 35382, "taker_buy_base": 448000.84, "taker_buy_quote": 3413520.66214 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 7.568, "high": 7.904, "low": 7.52, "close": 7.772, "volume": 1740957.65, "close_time": 1763060399999, "quote_volume": 13485839.90962, "trades": 58675, "taker_buy_base": 1019209.07, "taker_buy_quote": 7889810.4395 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 7.772, "high": 7.776, "low": 7.516, "close": 7.575, "volume": 1044021.78, "close_time": 1763063999999, "quote_volume": 7978016.52876, "trades": 40596, "taker_buy_base": 489435.93, "taker_buy_quote": 3739392.43345 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 7.574, "high": 7.626, "low": 7.485, "close": 7.514, "volume": 979312.02, "close_time": 1763067599999, "quote_volume": 7370425.05738, "trades": 30306, "taker_buy_base": 361495.13, "taker_buy_quote": 2723015.56845 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 7.514, "high": 7.58, "low": 7.463, "close": 7.56, "volume": 463875.2, "close_time": 1763071199999, "quote_volume": 3485292.40392, "trades": 18407, "taker_buy_base": 228674.64, "taker_buy_quote": 1718156.72457 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 7.56, "high": 7.777, "low": 7.545, "close": 7.713, "volume": 608983.89, "close_time": 1763074799999, "quote_volume": 4683449.42697, "trades": 18054, "taker_buy_base": 335474.86, "taker_buy_quote": 2578830.44711 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 7.712, "high": 7.841, "low": 7.671, "close": 7.753, "volume": 407788.64, "close_time": 1763078399999, "quote_volume": 3162744.19887, "trades": 19012, "taker_buy_base": 200384.25, "taker_buy_quote": 1553934.08921 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 7.752, "high": 7.802, "low": 7.554, "close": 7.58, "volume": 554715.01, "close_time": 1763081999999, "quote_volume": 4265365.08439, "trades": 23441, "taker_buy_base": 288124.88, "taker_buy_quote": 2216306.72135 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 7.58, "high": 7.633, "low": 7.486, "close": 7.517, "volume": 403976.85, "close_time": 1763085599999, "quote_volume": 3050976.01984, "trades": 21617, "taker_buy_base": 163665.7, "taker_buy_quote": 1235723.6608 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 7.517, "high": 7.689, "low": 7.514, "close": 7.637, "volume": 267655.34, "close_time": 1763089199999, "quote_volume": 2040201.00084, "trades": 16006, "taker_buy_base": 141601.9, "taker_buy_quote": 1079219.02777 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 7.637, "high": 7.641, "low": 7.49, "close": 7.595, "volume": 381010.43, "close_time": 1763092799999, "quote_volume": 2872260.11662, "trades": 12527, "taker_buy_base": 191706.59, "taker_buy_quote": 1444149.35868 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 7.595, "high": 7.595, "low": 7.226, "close": 7.373, "volume": 1115657.3, "close_time": 1763096399999, "quote_volume": 8239412.4062, "trades": 33826, "taker_buy_base": 527435.03, "taker_buy_quote": 3898911.07051 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 7.372, "high": 7.588, "low": 7.349, "close": 7.513, "volume": 512102.52, "close_time": 1763099999999, "quote_volume": 3827969.55881, "trades": 27586, "taker_buy_base": 251694.15, "taker_buy_quote": 1882195.03794 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 7.512, "high": 7.621, "low": 7.435, "close": 7.612, "volume": 392098.9, "close_time": 1763103599999, "quote_volume": 2945267.79916, "trades": 23896, "taker_buy_base": 219428.59, "taker_buy_quote": 1649113.58107 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 7.612, "high": 7.649, "low": 7.51, "close": 7.521, "volume": 537461.99, "close_time": 1763107199999, "quote_volume": 4064125.86122, "trades": 25772, "taker_buy_base": 184632.29, "taker_buy_quote": 1397286.3165 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 7.521, "high": 7.533, "low": 7.358, "close": 7.374, "volume": 512176.12, "close_time": 1763110799999, "quote_volume": 3807179.87617, "trades": 23016, "taker_buy_base": 179681.77, "taker_buy_quote": 1335866.54555 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 7.374, "high": 7.411, "low": 7.155, "close": 7.156, "volume": 696366.91, "close_time": 1763114399999, "quote_volume": 5045987.21353, "trades": 23645, "taker_buy_base": 274756.47, "taker_buy_quote": 1990227.11412 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 7.156, "high": 7.283, "low": 7.136, "close": 7.243, "volume": 568185.37, "close_time": 1763117999999, "quote_volume": 4103155.57816, "trades": 28861, "taker_buy_base": 254992.55, "taker_buy_quote": 1841365.13068 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 7.242, "high": 7.259, "low": 7.186, "close": 7.221, "volume": 633443.46, "close_time": 1763121599999, "quote_volume": 4575248.92312, "trades": 31610, "taker_buy_base": 305401.6, "taker_buy_quote": 2205890.96732 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 7.221, "high": 7.222, "low": 7.03, "close": 7.131, "volume": 1295493.63, "close_time": 1763125199999, "quote_volume": 9208060.77817, "trades": 50420, "taker_buy_base": 599778.31, "taker_buy_quote": 4261965.01775 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 7.132, "high": 7.23, "low": 7.049, "close": 7.119, "volume": 764499.84, "close_time": 1763128799999, "quote_volume": 5434868.56595, "trades": 39059, "taker_buy_base": 409501.9, "taker_buy_quote": 2910742.49224 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 7.119, "high": 7.242, "low": 6.97, "close": 7.2, "volume": 910696.38, "close_time": 1763132399999, "quote_volume": 6477860.04258, "trades": 38632, "taker_buy_base": 473444.04, "taker_buy_quote": 3370568.78922 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 7.2, "high": 7.327, "low": 7.076, "close": 7.274, "volume": 496596.58, "close_time": 1763135999999, "quote_volume": 3580661.20715, "trades": 30556, "taker_buy_base": 263734.2, "taker_buy_quote": 1904329.14139 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 7.275, "high": 7.355, "low": 7.227, "close": 7.235, "volume": 258658.93, "close_time": 1763139599999, "quote_volume": 1882868.67009, "trades": 17724, "taker_buy_base": 131780.08, "taker_buy_quote": 959174.40386 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 7.236, "high": 7.267, "low": 7.1, "close": 7.11, "volume": 229902.66, "close_time": 1763143199999, "quote_volume": 1653647.68299, "trades": 12063, "taker_buy_base": 102528.56, "taker_buy_quote": 737894.4277 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 7.11, "high": 7.195, "low": 7.036, "close": 7.083, "volume": 449414.02, "close_time": 1763146799999, "quote_volume": 3200804.02601, "trades": 19158, "taker_buy_base": 217279.87, "taker_buy_quote": 1548585.65366 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 7.082, "high": 7.258, "low": 7.072, "close": 7.225, "volume": 364347.8, "close_time": 1763150399999, "quote_volume": 2617467.17396, "trades": 17352, "taker_buy_base": 195406.16, "taker_buy_quote": 1404024.3061 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 7.224, "high": 7.226, "low": 6.931, "close": 7.009, "volume": 339592.33, "close_time": 1763153999999, "quote_volume": 2394839.93124, "trades": 16172, "taker_buy_base": 125302.95, "taker_buy_quote": 884498.95908 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 7.01, "high": 7.091, "low": 6.977, "close": 7.042, "volume": 314409.82, "close_time": 1763157599999, "quote_volume": 2215110.41445, "trades": 13840, "taker_buy_base": 157601.35, "taker_buy_quote": 1110221.00139 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 7.042, "high": 7.156, "low": 7.032, "close": 7.102, "volume": 389841.85, "close_time": 1763161199999, "quote_volume": 2762362.16495, "trades": 13781, "taker_buy_base": 173023.87, "taker_buy_quote": 1226556.73073 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 7.102, "high": 7.103, "low": 6.927, "close": 6.992, "volume": 336774.77, "close_time": 1763164799999, "quote_volume": 2355804.53736, "trades": 18719, "taker_buy_base": 175181.72, "taker_buy_quote": 1225536.14691 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 6.991, "high": 7.3, "low": 6.975, "close": 7.128, "volume": 987877.34, "close_time": 1763168399999, "quote_volume": 7074461.79894, "trades": 29158, "taker_buy_base": 563208.74, "taker_buy_quote": 4035593.21177 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 7.128, "high": 7.313, "low": 7.117, "close": 7.258, "volume": 533671.9, "close_time": 1763171999999, "quote_volume": 3857430.36196, "trades": 19364, "taker_buy_base": 332785.04, "taker_buy_quote": 2404840.50397 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 7.258, "high": 7.331, "low": 7.22, "close": 7.329, "volume": 348580.8, "close_time": 1763175599999, "quote_volume": 2528348.92762, "trades": 11603, "taker_buy_base": 189226.01, "taker_buy_quote": 1372599.78459 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 7.329, "high": 7.462, "low": 7.321, "close": 7.428, "volume": 653121.71, "close_time": 1763179199999, "quote_volume": 4827871.72273, "trades": 21526, "taker_buy_base": 361979.53, "taker_buy_quote": 2676259.38695 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 7.429, "high": 7.482, "low": 7.369, "close": 7.415, "volume": 445676.29, "close_time": 1763182799999, "quote_volume": 3305127.19262, "trades": 15324, "taker_buy_base": 246910.95, "taker_buy_quote": 1831516.23382 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 7.415, "high": 7.486, "low": 7.379, "close": 7.441, "volume": 266264.79, "close_time": 1763186399999, "quote_volume": 1978775.25857, "trades": 10886, "taker_buy_base": 142096.4, "taker_buy_quote": 1056421.61457 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 7.441, "high": 7.536, "low": 7.406, "close": 7.457, "volume": 331559.38, "close_time": 1763189999999, "quote_volume": 2479396.86575, "trades": 13713, "taker_buy_base": 212566.23, "taker_buy_quote": 1589856.95814 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 7.456, "high": 7.554, "low": 7.439, "close": 7.506, "volume": 313035.18, "close_time": 1763193599999, "quote_volume": 2350175.36761, "trades": 10964, "taker_buy_base": 184272.67, "taker_buy_quote": 1383424.70862 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 7.506, "high": 7.509, "low": 7.295, "close": 7.332, "volume": 709162.75, "close_time": 1763197199999, "quote_volume": 5233382.47765, "trades": 17298, "taker_buy_base": 328761.89, "taker_buy_quote": 2425392.91466 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 7.331, "high": 7.371, "low": 7.26, "close": 7.275, "volume": 406554.76, "close_time": 1763200799999, "quote_volume": 2972495.79009, "trades": 11396, "taker_buy_base": 205860.59, "taker_buy_quote": 1505226.14553 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 7.276, "high": 7.371, "low": 7.261, "close": 7.357, "volume": 236538.05, "close_time": 1763204399999, "quote_volume": 1731768.36851, "trades": 7569, "taker_buy_base": 116960.2, "taker_buy_quote": 855989.11829 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 7.357, "high": 7.38, "low": 7.271, "close": 7.297, "volume": 165934.08, "close_time": 1763207999999, "quote_volume": 1213059.92974, "trades": 6948, "taker_buy_base": 72680.56, "taker_buy_quote": 531756.07026 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 7.297, "high": 7.347, "low": 7.284, "close": 7.302, "volume": 157708.55, "close_time": 1763211599999, "quote_volume": 1153499.27801, "trades": 6881, "taker_buy_base": 78473.27, "taker_buy_quote": 573982.10206 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 7.302, "high": 7.433, "low": 7.29, "close": 7.433, "volume": 225695.57, "close_time": 1763215199999, "quote_volume": 1661822.00889, "trades": 10074, "taker_buy_base": 109285.82, "taker_buy_quote": 804859.62476 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 7.434, "high": 7.459, "low": 7.338, "close": 7.383, "volume": 300040.0, "close_time": 1763218799999, "quote_volume": 2216592.00354, "trades": 11574, "taker_buy_base": 162968.53, "taker_buy_quote": 1204047.51771 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 7.383, "high": 7.528, "low": 7.353, "close": 7.466, "volume": 270683.72, "close_time": 1763222399999, "quote_volume": 2015877.35238, "trades": 12311, "taker_buy_base": 164614.89, "taker_buy_quote": 1226070.51872 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 7.466, "high": 7.474, "low": 7.363, "close": 7.436, "volume": 290590.9, "close_time": 1763225999999, "quote_volume": 2153363.54457, "trades": 14734, "taker_buy_base": 144034.21, "taker_buy_quote": 1067635.42205 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 7.435, "high": 7.56, "low": 7.426, "close": 7.544, "volume": 271747.96, "close_time": 1763229599999, "quote_volume": 2031905.6773, "trades": 14590, "taker_buy_base": 146748.37, "taker_buy_quote": 1097847.53559 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 7.543, "high": 7.643, "low": 7.495, "close": 7.596, "volume": 478966.47, "close_time": 1763233199999, "quote_volume": 3625806.31139, "trades": 18294, "taker_buy_base": 270431.78, "taker_buy_quote": 2048477.94563 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 7.597, "high": 7.597, "low": 7.486, "close": 7.495, "volume": 179858.45, "close_time": 1763236799999, "quote_volume": 1352917.75352, "trades": 8572, "taker_buy_base": 75105.9, "taker_buy_quote": 564988.4769 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 7.495, "high": 7.502, "low": 7.348, "close": 7.406, "volume": 232082.71, "close_time": 1763240399999, "quote_volume": 1721325.36114, "trades": 8122, "taker_buy_base": 84941.8, "taker_buy_quote": 630773.21262 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 7.405, "high": 7.462, "low": 7.368, "close": 7.382, "volume": 149480.15, "close_time": 1763243999999, "quote_volume": 1109098.77411, "trades": 7090, "taker_buy_base": 66155.49, "taker_buy_quote": 490860.22659 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 7.383, "high": 7.429, "low": 7.329, "close": 7.382, "volume": 144212.46, "close_time": 1763247599999, "quote_volume": 1064321.33489, "trades": 4918, "taker_buy_base": 62359.1, "taker_buy_quote": 460425.86663 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 7.382, "high": 7.41, "low": 7.339, "close": 7.357, "volume": 143236.11, "close_time": 1763251199999, "quote_volume": 1055573.60583, "trades": 5749, "taker_buy_base": 69273.72, "taker_buy_quote": 510335.21228 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 7.358, "high": 7.369, "low": 7.244, "close": 7.29, "volume": 227221.96, "close_time": 1763254799999, "quote_volume": 1656560.96665, "trades": 9472, "taker_buy_base": 93729.53, "taker_buy_quote": 683488.06867 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 7.29, "high": 7.313, "low": 7.203, "close": 7.31, "volume": 199039.59, "close_time": 1763258399999, "quote_volume": 1443760.59334, "trades": 11529, "taker_buy_base": 94297.15, "taker_buy_quote": 684235.68003 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 7.309, "high": 7.42, "low": 7.248, "close": 7.391, "volume": 275999.78, "close_time": 1763261999999, "quote_volume": 2026218.13793, "trades": 13138, "taker_buy_base": 140555.88, "taker_buy_quote": 1032491.00565 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 7.392, "high": 7.456, "low": 7.354, "close": 7.415, "volume": 392421.79, "close_time": 1763265599999, "quote_volume": 2903537.40357, "trades": 10534, "taker_buy_base": 192635.32, "taker_buy_quote": 1426153.35064 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 7.414, "high": 7.435, "low": 7.357, "close": 7.388, "volume": 126512.66, "close_time": 1763269199999, "quote_volume": 935204.24025, "trades": 5641, "taker_buy_base": 59038.8, "taker_buy_quote": 436670.08817 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 7.387, "high": 7.747, "low": 7.382, "close": 7.711, "volume": 838986.08, "close_time": 1763272799999, "quote_volume": 6391193.21939, "trades": 27422, "taker_buy_base": 505623.37, "taker_buy_quote": 3850109.10056 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 7.711, "high": 7.853, "low": 7.64, "close": 7.659, "volume": 862739.5, "close_time": 1763276399999, "quote_volume": 6683136.89322, "trades": 26732, "taker_buy_base": 500575.31, "taker_buy_quote": 3880811.18402 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 7.66, "high": 7.875, "low": 7.6, "close": 7.861, "volume": 956356.9, "close_time": 1763279999999, "quote_volume": 7413275.89988, "trades": 25769, "taker_buy_base": 489002.15, "taker_buy_quote": 3790683.08222 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 7.861, "high": 7.903, "low": 7.731, "close": 7.765, "volume": 622963.58, "close_time": 1763283599999, "quote_volume": 4861132.19467, "trades": 24765, "taker_buy_base": 301375.35, "taker_buy_quote": 2351709.41808 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 7.764, "high": 7.913, "low": 7.745, "close": 7.891, "volume": 352356.33, "close_time": 1763287199999, "quote_volume": 2756287.58897, "trades": 15911, "taker_buy_base": 175279.29, "taker_buy_quote": 1371477.97138 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 7.89, "high": 7.923, "low": 7.814, "close": 7.838, "volume": 452602.62, "close_time": 1763290799999, "quote_volume": 3561566.47854, "trades": 18382, "taker_buy_base": 228076.53, "taker_buy_quote": 1794797.44134 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 7.838, "high": 7.843, "low": 7.57, "close": 7.578, "volume": 586513.77, "close_time": 1763294399999, "quote_volume": 4514379.32731, "trades": 22705, "taker_buy_base": 240418.51, "taker_buy_quote": 1849146.69849 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 7.578, "high": 7.653, "low": 7.539, "close": 7.627, "volume": 451965.47, "close_time": 1763297999999, "quote_volume": 3432440.12893, "trades": 17306, "taker_buy_base": 224848.41, "taker_buy_quote": 1708823.09483 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 7.627, "high": 7.635, "low": 7.444, "close": 7.488, "volume": 328763.39, "close_time": 1763301599999, "quote_volume": 2472202.90024, "trades": 12799, "taker_buy_base": 138740.91, "taker_buy_quote": 1043684.93637 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 7.488, "high": 7.514, "low": 7.43, "close": 7.473, "volume": 249338.74, "close_time": 1763305199999, "quote_volume": 1862023.10095, "trades": 10400, "taker_buy_base": 120726.92, "taker_buy_quote": 901791.63407 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 7.473, "high": 7.484, "low": 7.326, "close": 7.333, "volume": 340845.81, "close_time": 1763308799999, "quote_volume": 2520199.67691, "trades": 12289, "taker_buy_base": 109758.62, "taker_buy_quote": 811964.26359 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 7.332, "high": 7.387, "low": 7.195, "close": 7.232, "volume": 1051280.55, "close_time": 1763312399999, "quote_volume": 7638456.75343, "trades": 35932, "taker_buy_base": 422726.7, "taker_buy_quote": 3071964.59507 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 7.231, "high": 7.275, "low": 7.149, "close": 7.246, "volume": 691865.6, "close_time": 1763315999999, "quote_volume": 4993084.25121, "trades": 22982, "taker_buy_base": 327368.96, "taker_buy_quote": 2362850.59519 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 7.245, "high": 7.367, "low": 7.179, "close": 7.209, "volume": 448643.32, "close_time": 1763319599999, "quote_volume": 3267838.98297, "trades": 21339, "taker_buy_base": 211513.39, "taker_buy_quote": 1540993.74707 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 7.209, "high": 7.306, "low": 7.166, "close": 7.192, "volume": 232809.72, "close_time": 1763323199999, "quote_volume": 1680984.22181, "trades": 11016, "taker_buy_base": 103724.0, "taker_buy_quote": 748985.14876 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 7.193, "high": 7.24, "low": 7.161, "close": 7.161, "volume": 137030.47, "close_time": 1763326799999, "quote_volume": 986198.27832, "trades": 7204, "taker_buy_base": 62963.84, "taker_buy_quote": 453193.25128 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 7.162, "high": 7.171, "low": 7.07, "close": 7.114, "volume": 553975.0, "close_time": 1763330399999, "quote_volume": 3935089.64683, "trades": 13653, "taker_buy_base": 296777.09, "taker_buy_quote": 2106357.57715 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 7.115, "high": 7.231, "low": 7.048, "close": 7.174, "volume": 317957.71, "close_time": 1763333999999, "quote_volume": 2264578.38011, "trades": 13429, "taker_buy_base": 167549.88, "taker_buy_quote": 1193530.44349 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 7.175, "high": 7.232, "low": 6.978, "close": 7.178, "volume": 633469.03, "close_time": 1763337599999, "quote_volume": 4500978.02039, "trades": 30105, "taker_buy_base": 306035.38, "taker_buy_quote": 2176579.8791 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 7.177, "high": 7.398, "low": 7.107, "close": 7.309, "volume": 663960.02, "close_time": 1763341199999, "quote_volume": 4832478.02094, "trades": 29601, "taker_buy_base": 373023.84, "taker_buy_quote": 2718863.75303 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 7.31, "high": 7.337, "low": 7.201, "close": 7.205, "volume": 341120.21, "close_time": 1763344799999, "quote_volume": 2480335.47504, "trades": 16970, "taker_buy_base": 145118.67, "taker_buy_quote": 1055141.26334 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 7.205, "high": 7.27, "low": 7.168, "close": 7.207, "volume": 517585.06, "close_time": 1763348399999, "quote_volume": 3742567.91121, "trades": 20314, "taker_buy_base": 315193.33, "taker_buy_quote": 2279633.21867 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 7.206, "high": 7.373, "low": 7.191, "close": 7.354, "volume": 319664.12, "close_time": 1763351999999, "quote_volume": 2338228.00506, "trades": 16225, "taker_buy_base": 182460.43, "taker_buy_quote": 1334792.26088 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 7.355, "high": 7.447, "low": 7.326, "close": 7.424, "volume": 451089.94, "close_time": 1763355599999, "quote_volume": 3334333.76357, "trades": 19411, "taker_buy_base": 263735.2, "taker_buy_quote": 1949817.70338 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 7.423, "high": 7.557, "low": 7.415, "close": 7.514, "volume": 541719.57, "close_time": 1763359199999, "quote_volume": 4053606.41003, "trades": 22249, "taker_buy_base": 293032.05, "taker_buy_quote": 2192774.41289 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 7.513, "high": 7.537, "low": 7.385, "close": 7.472, "volume": 367503.42, "close_time": 1763362799999, "quote_volume": 2739127.45005, "trades": 16298, "taker_buy_base": 107331.74, "taker_buy_quote": 800282.62429 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 7.471, "high": 8.115, "low": 7.437, "close": 8.104, "volume": 1709071.16, "close_time": 1763366399999, "quote_volume": 13343118.6315, "trades": 62216, "taker_buy_base": 1040877.23, "taker_buy_quote": 8136081.27077 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 8.104, "high": 8.15, "low": 7.8, "close": 7.878, "volume": 1625002.66, "close_time": 1763369999999, "quote_volume": 12947169.77378, "trades": 60044, "taker_buy_base": 770701.9, "taker_buy_quote": 6144792.87559 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 7.879, "high": 7.913, "low": 7.747, "close": 7.853, "volume": 923509.54, "close_time": 1763373599999, "quote_volume": 7234613.34094, "trades": 31752, "taker_buy_base": 438130.15, "taker_buy_quote": 3433619.05419 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 7.853, "high": 8.156, "low": 7.799, "close": 8.0, "volume": 1464206.78, "close_time": 1763377199999, "quote_volume": 11795128.39515, "trades": 51647, "taker_buy_base": 787155.55, "taker_buy_quote": 6338470.07532 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 8.001, "high": 8.099, "low": 7.939, "close": 8.022, "volume": 728687.17, "close_time": 1763380799999, "quote_volume": 5839626.49581, "trades": 30039, "taker_buy_base": 335347.89, "taker_buy_quote": 2688753.39575 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 8.022, "high": 8.031, "low": 7.899, "close": 7.961, "volume": 428139.67, "close_time": 1763384399999, "quote_volume": 3405036.65084, "trades": 18390, "taker_buy_base": 154764.59, "taker_buy_quote": 1231046.48391 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 7.962, "high": 8.01, "low": 7.68, "close": 7.785, "volume": 1209391.04, "close_time": 1763387999999, "quote_volume": 9474009.38885, "trades": 41374, "taker_buy_base": 424147.65, "taker_buy_quote": 3327686.55081 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 7.784, "high": 8.109, "low": 7.686, "close": 7.9, "volume": 1384641.66, "close_time": 1763391599999, "quote_volume": 10926525.55301, "trades": 68839, "taker_buy_base": 718105.26, "taker_buy_quote": 5677188.9669 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 7.901, "high": 7.915, "low": 7.72, "close": 7.778, "volume": 704360.49, "close_time": 1763395199999, "quote_volume": 5504969.54958, "trades": 47805, "taker_buy_base": 335917.64, "taker_buy_quote": 2625892.16141 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 7.779, "high": 7.79, "low": 7.55, "close": 7.715, "volume": 1181350.04, "close_time": 1763398799999, "quote_volume": 9043281.36859, "trades": 46587, "taker_buy_base": 556437.43, "taker_buy_quote": 4261048.90739 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 7.715, "high": 7.735, "low": 7.38, "close": 7.39, "volume": 886297.27, "close_time": 1763402399999, "quote_volume": 6672524.58145, "trades": 37748, "taker_buy_base": 363450.26, "taker_buy_quote": 2734756.99484 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 7.391, "high": 7.406, "low": 7.209, "close": 7.221, "volume": 997279.34, "close_time": 1763405999999, "quote_volume": 7277121.35672, "trades": 35858, "taker_buy_base": 361953.19, "taker_buy_quote": 2640805.47004 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 7.22, "high": 7.261, "low": 7.101, "close": 7.152, "volume": 562992.32, "close_time": 1763409599999, "quote_volume": 4041925.7599, "trades": 28184, "taker_buy_base": 197014.4, "taker_buy_quote": 1414735.5856 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 7.152, "high": 7.246, "low": 7.086, "close": 7.171, "volume": 694123.79, "close_time": 1763413199999, "quote_volume": 4971128.3811, "trades": 34749, "taker_buy_base": 303392.78, "taker_buy_quote": 2174272.54002 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 7.171, "high": 7.431, "low": 7.168, "close": 7.424, "volume": 741240.73, "close_time": 1763416799999, "quote_volume": 5409830.66545, "trades": 31594, "taker_buy_base": 394670.79, "taker_buy_quote": 2881824.83038 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 7.425, "high": 7.469, "low": 7.337, "close": 7.412, "volume": 455431.36, "close_time": 1763420399999, "quote_volume": 3368799.88313, "trades": 15492, "taker_buy_base": 236545.38, "taker_buy_quote": 1750137.22854 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 7.412, "high": 7.465, "low": 7.374, "close": 7.421, "volume": 491210.75, "close_time": 1763423999999, "quote_volume": 3641484.88773, "trades": 13541, "taker_buy_base": 253019.99, "taker_buy_quote": 1876289.49668 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 7.422, "high": 7.536, "low": 7.253, "close": 7.34, "volume": 783385.45, "close_time": 1763427599999, "quote_volume": 5785409.0736, "trades": 28608, "taker_buy_base": 341915.92, "taker_buy_quote": 2532703.64694 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 7.341, "high": 7.488, "low": 7.289, "close": 7.378, "volume": 550044.57, "close_time": 1763431199999, "quote_volume": 4061610.6455, "trades": 26325, "taker_buy_base": 250557.72, "taker_buy_quote": 1852660.20915 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 7.379, "high": 7.587, "low": 7.284, "close": 7.43, "volume": 806705.72, "close_time": 1763434799999, "quote_volume": 6010373.49831, "trades": 27474, "taker_buy_base": 425363.36, "taker_buy_quote": 3171817.87764 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 7.429, "high": 7.594, "low": 7.32, "close": 7.518, "volume": 782613.71, "close_time": 1763438399999, "quote_volume": 5835067.44467, "trades": 27109, "taker_buy_base": 371605.06, "taker_buy_quote": 2775431.3114 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 7.519, "high": 7.527, "low": 7.264, "close": 7.413, "volume": 550334.71, "close_time": 1763441999999, "quote_volume": 4060826.35617, "trades": 24862, "taker_buy_base": 280179.91, "taker_buy_quote": 2066325.35398 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 7.414, "high": 7.425, "low": 7.295, "close": 7.302, "volume": 655270.34, "close_time": 1763445599999, "quote_volume": 4828762.97655, "trades": 26905, "taker_buy_base": 351210.38, "taker_buy_quote": 2588268.28754 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 7.303, "high": 7.329, "low": 7.181, "close": 7.217, "volume": 412577.55, "close_time": 1763449199999, "quote_volume": 2987695.57333, "trades": 12747, "taker_buy_base": 204306.94, "taker_buy_quote": 1479261.28091 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 7.216, "high": 7.474, "low": 7.191, "close": 7.376, "volume": 487143.75, "close_time": 1763452799999, "quote_volume": 3578402.40336, "trades": 18306, "taker_buy_base": 261807.48, "taker_buy_quote": 1923924.73083 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 7.376, "high": 7.473, "low": 7.354, "close": 7.41, "volume": 531753.13, "close_time": 1763456399999, "quote_volume": 3940242.35873, "trades": 14906, "taker_buy_base": 285070.95, "taker_buy_quote": 2112767.43765 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 7.41, "high": 7.415, "low": 7.299, "close": 7.353, "volume": 412103.21, "close_time": 1763459999999, "quote_volume": 3028683.6208, "trades": 14566, "taker_buy_base": 193216.3, "taker_buy_quote": 1419405.64555 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 7.353, "high": 7.356, "low": 7.263, "close": 7.315, "volume": 254358.04, "close_time": 1763463599999, "quote_volume": 1856921.46487, "trades": 9087, "taker_buy_base": 129175.02, "taker_buy_quote": 942952.02193 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 7.315, "high": 7.406, "low": 7.282, "close": 7.357, "volume": 306111.04, "close_time": 1763467199999, "quote_volume": 2246642.41925, "trades": 10864, "taker_buy_base": 151852.4, "taker_buy_quote": 1114159.08444 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 7.357, "high": 7.361, "low": 7.266, "close": 7.297, "volume": 262322.09, "close_time": 1763470799999, "quote_volume": 1917125.49769, "trades": 8868, "taker_buy_base": 120937.96, "taker_buy_quote": 883859.65143 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 7.297, "high": 7.371, "low": 7.275, "close": 7.341, "volume": 208541.02, "close_time": 1763474399999, "quote_volume": 1526143.10831, "trades": 8678, "taker_buy_base": 112658.05, "taker_buy_quote": 824585.24172 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 7.341, "high": 7.494, "low": 7.283, "close": 7.347, "volume": 679537.92, "close_time": 1763477999999, "quote_volume": 5021328.1203, "trades": 24729, "taker_buy_base": 399662.55, "taker_buy_quote": 2952181.7141 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 7.347, "high": 7.644, "low": 7.304, "close": 7.613, "volume": 751403.34, "close_time": 1763481599999, "quote_volume": 5653767.60459, "trades": 38612, "taker_buy_base": 418668.64, "taker_buy_quote": 3151591.47956 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 7.614, "high": 7.766, "low": 7.576, "close": 7.739, "volume": 676275.88, "close_time": 1763485199999, "quote_volume": 5189805.10146, "trades": 27317, "taker_buy_base": 407236.02, "taker_buy_quote": 3124014.95106 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 7.739, "high": 7.76, "low": 7.617, "close": 7.679, "volume": 497622.93, "close_time": 1763488799999, "quote_volume": 3830186.83341, "trades": 18062, "taker_buy_base": 234445.45, "taker_buy_quote": 1804000.40421 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 7.68, "high": 7.759, "low": 7.65, "close": 7.695, "volume": 227588.29, "close_time": 1763492399999, "quote_volume": 1750932.43477, "trades": 9426, "taker_buy_base": 110566.31, "taker_buy_quote": 850918.77703 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 7.696, "high": 7.699, "low": 7.528, "close": 7.551, "volume": 205874.99, "close_time": 1763495999999, "quote_volume": 1565321.41941, "trades": 7885, "taker_buy_base": 86939.8, "taker_buy_quote": 661004.99501 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 7.551, "high": 7.566, "low": 7.506, "close": 7.514, "volume": 180114.67, "close_time": 1763499599999, "quote_volume": 1356338.461, "trades": 6881, "taker_buy_base": 69778.75, "taker_buy_quote": 525336.41513 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 7.513, "high": 7.551, "low": 7.434, "close": 7.437, "volume": 202072.04, "close_time": 1763503199999, "quote_volume": 1513075.79919, "trades": 8623, "taker_buy_base": 86532.79, "taker_buy_quote": 648643.57225 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 7.437, "high": 7.567, "low": 7.435, "close": 7.528, "volume": 237069.49, "close_time": 1763506799999, "quote_volume": 1783829.95041, "trades": 7194, "taker_buy_base": 112023.87, "taker_buy_quote": 842788.93073 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 7.528, "high": 7.551, "low": 7.478, "close": 7.5, "volume": 127975.5, "close_time": 1763510399999, "quote_volume": 962068.97278, "trades": 5746, "taker_buy_base": 52715.28, "taker_buy_quote": 396287.96565 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 7.499, "high": 7.503, "low": 7.364, "close": 7.432, "volume": 283277.82, "close_time": 1763513999999, "quote_volume": 2102037.33324, "trades": 12413, "taker_buy_base": 138942.08, "taker_buy_quote": 1031786.44363 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 7.433, "high": 7.438, "low": 7.32, "close": 7.384, "volume": 294377.33, "close_time": 1763517599999, "quote_volume": 2170038.15765, "trades": 13289, "taker_buy_base": 103247.68, "taker_buy_quote": 761649.13978 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 7.385, "high": 7.519, "low": 7.371, "close": 7.429, "volume": 355103.4, "close_time": 1763521199999, "quote_volume": 2652081.2309, "trades": 15352, "taker_buy_base": 189129.01, "taker_buy_quote": 1412014.3567 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 7.429, "high": 7.461, "low": 7.255, "close": 7.294, "volume": 303806.02, "close_time": 1763524799999, "quote_volume": 2225232.7344, "trades": 12931, "taker_buy_base": 135528.0, "taker_buy_quote": 992295.26926 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 7.294, "high": 7.314, "low": 7.23, "close": 7.237, "volume": 225658.5, "close_time": 1763528399999, "quote_volume": 1641778.46467, "trades": 9482, "taker_buy_base": 120742.36, "taker_buy_quote": 878581.35437 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 7.238, "high": 7.25, "low": 7.1, "close": 7.177, "volume": 329793.7, "close_time": 1763531999999, "quote_volume": 2364646.95139, "trades": 13523, "taker_buy_base": 142552.79, "taker_buy_quote": 1021785.31725 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 7.178, "high": 7.257, "low": 7.146, "close": 7.223, "volume": 409987.77, "close_time": 1763535599999, "quote_volume": 2959395.87915, "trades": 11738, "taker_buy_base": 251092.63, "taker_buy_quote": 1813161.15903 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 7.223, "high": 7.306, "low": 7.197, "close": 7.297, "volume": 471993.02, "close_time": 1763539199999, "quote_volume": 3418815.92849, "trades": 15487, "taker_buy_base": 197838.06, "taker_buy_quote": 1433559.63856 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 7.296, "high": 7.396, "low": 7.289, "close": 7.358, "volume": 269306.52, "close_time": 1763542799999, "quote_volume": 1979728.46909, "trades": 10947, "taker_buy_base": 141361.87, "taker_buy_quote": 1038654.50084 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 7.358, "high": 7.4, "low": 7.294, "close": 7.358, "volume": 213631.48, "close_time": 1763546399999, "quote_volume": 1566639.83072, "trades": 9910, "taker_buy_base": 105522.58, "taker_buy_quote": 774027.60434 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 7.358, "high": 7.399, "low": 7.331, "close": 7.358, "volume": 132838.93, "close_time": 1763549999999, "quote_volume": 978400.69898, "trades": 6353, "taker_buy_base": 52554.45, "taker_buy_quote": 387080.77059 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 7.358, "high": 7.365, "low": 7.271, "close": 7.284, "volume": 154914.34, "close_time": 1763553599999, "quote_volume": 1133527.44109, "trades": 7311, "taker_buy_base": 62414.78, "taker_buy_quote": 456935.81907 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 7.283, "high": 7.32, "low": 7.263, "close": 7.302, "volume": 132535.95, "close_time": 1763557199999, "quote_volume": 965397.87058, "trades": 6585, "taker_buy_base": 63787.6, "taker_buy_quote": 464653.09963 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 7.303, "high": 7.304, "low": 7.173, "close": 7.182, "volume": 180837.49, "close_time": 1763560799999, "quote_volume": 1308267.55357, "trades": 8807, "taker_buy_base": 73367.64, "taker_buy_quote": 530374.84413 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 7.181, "high": 7.183, "low": 7.027, "close": 7.073, "volume": 772909.73, "close_time": 1763564399999, "quote_volume": 5490500.19285, "trades": 26157, "taker_buy_base": 355968.13, "taker_buy_quote": 2525820.65154 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 7.074, "high": 7.213, "low": 6.861, "close": 6.886, "volume": 916781.19, "close_time": 1763567999999, "quote_volume": 6441824.0626, "trades": 36839, "taker_buy_base": 432818.45, "taker_buy_quote": 3045052.15574 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 6.885, "high": 6.97, "low": 6.872, "close": 6.951, "volume": 544971.87, "close_time": 1763571599999, "quote_volume": 3774012.28672, "trades": 22721, "taker_buy_base": 286733.49, "taker_buy_quote": 1985970.67465 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 6.95, "high": 7.027, "low": 6.88, "close": 6.958, "volume": 500575.58, "close_time": 1763575199999, "quote_volume": 3476729.45735, "trades": 20727, "taker_buy_base": 256328.3, "taker_buy_quote": 1780702.71409 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 6.957, "high": 6.964, "low": 6.837, "close": 6.883, "volume": 369832.6, "close_time": 1763578799999, "quote_volume": 2549696.50959, "trades": 13245, "taker_buy_base": 152397.91, "taker_buy_quote": 1050677.53549 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 6.884, "high": 6.892, "low": 6.816, "close": 6.845, "volume": 226261.03, "close_time": 1763582399999, "quote_volume": 1551333.66014, "trades": 8891, "taker_buy_base": 127316.62, "taker_buy_quote": 873587.85655 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 6.845, "high": 6.95, "low": 6.821, "close": 6.941, "volume": 188378.86, "close_time": 1763585999999, "quote_volume": 1296683.72643, "trades": 8256, "taker_buy_base": 102843.29, "taker_buy_quote": 707530.22352 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 6.942, "high": 7.142, "low": 6.928, "close": 7.079, "volume": 417617.98, "close_time": 1763589599999, "quote_volume": 2951693.59341, "trades": 19868, "taker_buy_base": 219193.68, "taker_buy_quote": 1548913.05613 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 7.079, "high": 7.097, "low": 7.003, "close": 7.074, "volume": 174845.96, "close_time": 1763593199999, "quote_volume": 1230958.20121, "trades": 6595, "taker_buy_base": 95424.06, "taker_buy_quote": 671935.82543 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 7.074, "high": 7.238, "low": 7.067, "close": 7.225, "volume": 498074.86, "close_time": 1763596799999, "quote_volume": 3580835.11254, "trades": 16746, "taker_buy_base": 290938.23, "taker_buy_quote": 2091320.11948 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 7.224, "high": 7.266, "low": 7.178, "close": 7.222, "volume": 302097.94, "close_time": 1763600399999, "quote_volume": 2183635.24406, "trades": 10621, "taker_buy_base": 154387.75, "taker_buy_quote": 1115735.68672 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 7.222, "high": 7.31, "low": 7.215, "close": 7.267, "volume": 260826.18, "close_time": 1763603999999, "quote_volume": 1896962.32098, "trades": 8540, "taker_buy_base": 138171.19, "taker_buy_quote": 1004960.01039 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 7.267, "high": 7.312, "low": 7.171, "close": 7.307, "volume": 591619.1, "close_time": 1763607599999, "quote_volume": 4292990.97604, "trades": 11587, "taker_buy_base": 325348.34, "taker_buy_quote": 2362999.0446 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 7.308, "high": 7.342, "low": 7.262, "close": 7.285, "volume": 287909.4, "close_time": 1763611199999, "quote_volume": 2100758.81163, "trades": 7399, "taker_buy_base": 141462.35, "taker_buy_quote": 1032042.14188 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 7.285, "high": 7.292, "low": 7.197, "close": 7.273, "volume": 263378.77, "close_time": 1763614799999, "quote_volume": 1906460.33617, "trades": 6889, "taker_buy_base": 103028.13, "taker_buy_quote": 745914.72356 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 7.274, "high": 7.288, "low": 7.202, "close": 7.213, "volume": 162493.07, "close_time": 1763618399999, "quote_volume": 1176254.10611, "trades": 4852, "taker_buy_base": 73833.31, "taker_buy_quote": 534500.38382 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 7.213, "high": 7.287, "low": 7.183, "close": 7.212, "volume": 312492.71, "close_time": 1763621999999, "quote_volume": 2261039.30444, "trades": 7453, "taker_buy_base": 191882.78, "taker_buy_quote": 1389124.62918 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 7.213, "high": 7.345, "low": 7.184, "close": 7.323, "volume": 346835.47, "close_time": 1763625599999, "quote_volume": 2522536.66983, "trades": 7712, "taker_buy_base": 230689.51, "taker_buy_quote": 1678313.0869 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 7.324, "high": 7.341, "low": 7.254, "close": 7.263, "volume": 206282.2, "close_time": 1763629199999, "quote_volume": 1506954.95002, "trades": 6432, "taker_buy_base": 98959.73, "taker_buy_quote": 723345.44239 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 7.263, "high": 7.268, "low": 7.191, "close": 7.229, "volume": 361574.1, "close_time": 1763632799999, "quote_volume": 2611352.25977, "trades": 9088, "taker_buy_base": 134822.43, "taker_buy_quote": 973847.67467 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 7.229, "high": 7.257, "low": 7.199, "close": 7.244, "volume": 174668.58, "close_time": 1763636399999, "quote_volume": 1261682.81541, "trades": 4795, "taker_buy_base": 87508.47, "taker_buy_quote": 631904.90816 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 7.244, "high": 7.285, "low": 7.21, "close": 7.272, "volume": 109727.65, "close_time": 1763639999999, "quote_volume": 794677.22412, "trades": 4489, "taker_buy_base": 52920.87, "taker_buy_quote": 383194.58392 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 7.272, "high": 7.323, "low": 7.22, "close": 7.314, "volume": 202811.52, "close_time": 1763643599999, "quote_volume": 1474967.22812, "trades": 6944, "taker_buy_base": 98121.84, "taker_buy_quote": 714560.25344 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 7.315, "high": 7.384, "low": 7.223, "close": 7.266, "volume": 486992.58, "close_time": 1763647199999, "quote_volume": 3553549.55089, "trades": 17071, "taker_buy_base": 255262.1, "taker_buy_quote": 1863069.9113 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 7.267, "high": 7.285, "low": 7.144, "close": 7.218, "volume": 458819.21, "close_time": 1763650799999, "quote_volume": 3310565.46939, "trades": 22873, "taker_buy_base": 210229.28, "taker_buy_quote": 1516865.51548 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 7.218, "high": 7.227, "low": 7.047, "close": 7.059, "volume": 491296.32, "close_time": 1763654399999, "quote_volume": 3494895.26649, "trades": 17992, "taker_buy_base": 235968.71, "taker_buy_quote": 1678860.76175 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 7.06, "high": 7.069, "low": 6.686, "close": 6.724, "volume": 841936.86, "close_time": 1763657999999, "quote_volume": 5778769.99356, "trades": 33542, "taker_buy_base": 359064.54, "taker_buy_quote": 2467329.82596 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 6.723, "high": 6.758, "low": 6.591, "close": 6.686, "volume": 669057.47, "close_time": 1763661599999, "quote_volume": 4461362.9053, "trades": 29235, "taker_buy_base": 321772.99, "taker_buy_quote": 2146328.42239 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 6.686, "high": 6.728, "low": 6.568, "close": 6.585, "volume": 399682.66, "close_time": 1763665199999, "quote_volume": 2658482.65123, "trades": 16042, "taker_buy_base": 201689.49, "taker_buy_quote": 1342730.85847 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 6.584, "high": 6.613, "low": 6.476, "close": 6.589, "volume": 458705.83, "close_time": 1763668799999, "quote_volume": 3001101.68165, "trades": 15439, "taker_buy_base": 186748.7, "taker_buy_quote": 1223247.1245 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 6.588, "high": 6.65, "low": 6.537, "close": 6.582, "volume": 260202.21, "close_time": 1763672399999, "quote_volume": 1714164.68391, "trades": 9752, "taker_buy_base": 136427.47, "taker_buy_quote": 899136.45225 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 6.582, "high": 6.722, "low": 6.579, "close": 6.657, "volume": 150203.28, "close_time": 1763675999999, "quote_volume": 1001008.84043, "trades": 7689, "taker_buy_base": 81030.02, "taker_buy_quote": 539811.64832 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 6.656, "high": 6.731, "low": 6.637, "close": 6.714, "volume": 243159.15, "close_time": 1763679599999, "quote_volume": 1627094.09297, "trades": 10292, "taker_buy_base": 122161.03, "taker_buy_quote": 817445.17557 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 6.714, "high": 6.724, "low": 6.556, "close": 6.57, "volume": 480618.58, "close_time": 1763683199999, "quote_volume": 3180136.71384, "trades": 11461, "taker_buy_base": 218993.92, "taker_buy_quote": 1451253.23192 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 6.569, "high": 6.691, "low": 6.569, "close": 6.657, "volume": 214950.45, "close_time": 1763686799999, "quote_volume": 1425952.1184, "trades": 8465, "taker_buy_base": 102817.14, "taker_buy_quote": 682179.9514 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 6.658, "high": 6.742, "low": 6.639, "close": 6.691, "volume": 239058.84, "close_time": 1763690399999, "quote_volume": 1600929.79763, "trades": 9367, "taker_buy_base": 137705.38, "taker_buy_quote": 921883.02836 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 6.691, "high": 6.715, "low": 6.548, "close": 6.571, "volume": 455750.42, "close_time": 1763693999999, "quote_volume": 3029712.63089, "trades": 15568, "taker_buy_base": 208585.76, "taker_buy_quote": 1386599.96921 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 6.57, "high": 6.691, "low": 6.57, "close": 6.586, "volume": 297414.08, "close_time": 1763697599999, "quote_volume": 1970055.82004, "trades": 13955, "taker_buy_base": 157026.19, "taker_buy_quote": 1040394.01855 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 6.585, "high": 6.645, "low": 6.526, "close": 6.631, "volume": 324339.89, "close_time": 1763701199999, "quote_volume": 2135500.70402, "trades": 12329, "taker_buy_base": 139055.39, "taker_buy_quote": 916001.11984 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 6.632, "high": 6.645, "low": 6.521, "close": 6.545, "volume": 220686.98, "close_time": 1763704799999, "quote_volume": 1452227.60059, "trades": 10569, "taker_buy_base": 117960.85, "taker_buy_quote": 776049.2333 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 6.546, "high": 6.58, "low": 6.479, "close": 6.495, "volume": 281279.21, "close_time": 1763708399999, "quote_volume": 1835380.94296, "trades": 11795, "taker_buy_base": 124297.41, "taker_buy_quote": 810917.06869 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 6.493, "high": 6.526, "low": 5.913, "close": 6.287, "volume": 1949158.21, "close_time": 1763711999999, "quote_volume": 12167127.93275, "trades": 56852, "taker_buy_base": 874716.83, "taker_buy_quote": 5459732.84089 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 6.286, "high": 6.395, "low": 6.266, "close": 6.319, "volume": 644510.43, "close_time": 1763715599999, "quote_volume": 4086558.52639, "trades": 21269, "taker_buy_base": 399631.03, "taker_buy_quote": 2534740.59941 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 6.32, "high": 6.383, "low": 6.221, "close": 6.226, "volume": 499882.68, "close_time": 1763719199999, "quote_volume": 3144690.65288, "trades": 17502, "taker_buy_base": 231488.86, "taker_buy_quote": 1456363.16195 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 6.227, "high": 6.292, "low": 6.189, "close": 6.196, "volume": 611115.87, "close_time": 1763722799999, "quote_volume": 3812677.54031, "trades": 21382, "taker_buy_base": 356873.07, "taker_buy_quote": 2227059.6012 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 6.195, "high": 6.272, "low": 6.093, "close": 6.124, "volume": 614560.02, "close_time": 1763726399999, "quote_volume": 3782901.17396, "trades": 16890, "taker_buy_base": 255461.32, "taker_buy_quote": 1574681.66454 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 6.124, "high": 6.387, "low": 6.03, "close": 6.268, "volume": 1267156.53, "close_time": 1763729999999, "quote_volume": 7856679.02706, "trades": 37413, "taker_buy_base": 729963.66, "taker_buy_quote": 4538458.20124 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 6.267, "high": 6.34, "low": 6.242, "close": 6.282, "volume": 560697.19, "close_time": 1763733599999, "quote_volume": 3529957.4975, "trades": 19799, "taker_buy_base": 250190.66, "taker_buy_quote": 1574471.98989 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 6.282, "high": 6.397, "low": 6.259, "close": 6.336, "volume": 453669.83, "close_time": 1763737199999, "quote_volume": 2871066.98314, "trades": 18657, "taker_buy_base": 213790.9, "taker_buy_quote": 1353220.87038 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 6.337, "high": 6.358, "low": 6.212, "close": 6.235, "volume": 395470.64, "close_time": 1763740799999, "quote_volume": 2482906.69955, "trades": 17779, "taker_buy_base": 189489.39, "taker_buy_quote": 1189508.70091 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 6.235, "high": 6.407, "low": 6.174, "close": 6.398, "volume": 641019.71, "close_time": 1763744399999, "quote_volume": 4033524.2763, "trades": 27353, "taker_buy_base": 358342.15, "taker_buy_quote": 2255715.96425 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 6.399, "high": 6.489, "low": 6.392, "close": 6.411, "volume": 995332.46, "close_time": 1763747999999, "quote_volume": 6415768.41494, "trades": 30531, "taker_buy_base": 361898.07, "taker_buy_quote": 2333024.35576 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 6.411, "high": 6.528, "low": 6.328, "close": 6.446, "volume": 665029.24, "close_time": 1763751599999, "quote_volume": 4280298.72962, "trades": 18114, "taker_buy_base": 332860.2, "taker_buy_quote": 2141807.40925 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 6.445, "high": 6.474, "low": 6.37, "close": 6.396, "volume": 183047.18, "close_time": 1763755199999, "quote_volume": 1177459.31537, "trades": 7166, "taker_buy_base": 95727.86, "taker_buy_quote": 616129.50363 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 6.396, "high": 6.4, "low": 6.289, "close": 6.34, "volume": 179903.41, "close_time": 1763758799999, "quote_volume": 1141203.47976, "trades": 8939, "taker_buy_base": 97392.48, "taker_buy_quote": 617923.34893 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 6.34, "high": 6.473, "low": 6.315, "close": 6.437, "volume": 259791.44, "close_time": 1763762399999, "quote_volume": 1663166.12155, "trades": 8981, "taker_buy_base": 155886.65, "taker_buy_quote": 998108.53347 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 6.437, "high": 6.456, "low": 6.293, "close": 6.299, "volume": 164856.48, "close_time": 1763765999999, "quote_volume": 1050765.203, "trades": 6676, "taker_buy_base": 86987.46, "taker_buy_quote": 554662.44489 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 6.299, "high": 6.469, "low": 6.268, "close": 6.426, "volume": 200232.33, "close_time": 1763769599999, "quote_volume": 1281570.00685, "trades": 6596, "taker_buy_base": 80709.34, "taker_buy_quote": 516089.87219 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 6.425, "high": 6.494, "low": 6.424, "close": 6.462, "volume": 217493.65, "close_time": 1763773199999, "quote_volume": 1406418.94142, "trades": 9337, "taker_buy_base": 128452.62, "taker_buy_quote": 830471.59905 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 6.463, "high": 6.525, "low": 6.445, "close": 6.515, "volume": 139077.14, "close_time": 1763776799999, "quote_volume": 901900.79467, "trades": 5486, "taker_buy_base": 69263.06, "taker_buy_quote": 449235.23082 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 6.515, "high": 6.522, "low": 6.446, "close": 6.46, "volume": 115232.54, "close_time": 1763780399999, "quote_volume": 745936.18067, "trades": 4653, "taker_buy_base": 63517.52, "taker_buy_quote": 411286.28616 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 6.46, "high": 6.545, "low": 6.449, "close": 6.525, "volume": 211754.49, "close_time": 1763783999999, "quote_volume": 1376238.13641, "trades": 9061, "taker_buy_base": 112575.71, "taker_buy_quote": 731702.78316 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 6.526, "high": 6.54, "low": 6.42, "close": 6.46, "volume": 307682.57, "close_time": 1763787599999, "quote_volume": 1987870.31543, "trades": 11120, "taker_buy_base": 137429.14, "taker_buy_quote": 888101.37878 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 6.46, "high": 6.475, "low": 6.347, "close": 6.398, "volume": 264716.28, "close_time": 1763791199999, "quote_volume": 1690794.88659, "trades": 7575, "taker_buy_base": 126467.4, "taker_buy_quote": 807787.31916 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 6.397, "high": 6.462, "low": 6.344, "close": 6.417, "volume": 141979.0, "close_time": 1763794799999, "quote_volume": 908894.57575, "trades": 6959, "taker_buy_base": 72085.58, "taker_buy_quote": 461340.87738 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 6.416, "high": 6.423, "low": 6.324, "close": 6.324, "volume": 382655.36, "close_time": 1763798399999, "quote_volume": 2439737.65635, "trades": 10231, "taker_buy_base": 196052.43, "taker_buy_quote": 1250369.47533 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 6.325, "high": 6.343, "low": 6.178, "close": 6.187, "volume": 424007.87, "close_time": 1763801999999, "quote_volume": 2653358.01464, "trades": 10958, "taker_buy_base": 216942.11, "taker_buy_quote": 1357538.01869 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 6.188, "high": 6.231, "low": 6.15, "close": 6.157, "volume": 324227.57, "close_time": 1763805599999, "quote_volume": 2004830.49482, "trades": 8925, "taker_buy_base": 107805.94, "taker_buy_quote": 667851.83405 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 6.157, "high": 6.202, "low": 6.1, "close": 6.13, "volume": 185081.59, "close_time": 1763809199999, "quote_volume": 1136978.07477, "trades": 7888, "taker_buy_base": 78324.23, "taker_buy_quote": 480750.57089 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 6.13, "high": 6.224, "low": 6.101, "close": 6.113, "volume": 268770.78, "close_time": 1763812799999, "quote_volume": 1654546.78068, "trades": 8923, "taker_buy_base": 140838.42, "taker_buy_quote": 867273.38954 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 6.113, "high": 6.113, "low": 6.0, "close": 6.06, "volume": 299739.99, "close_time": 1763816399999, "quote_volume": 1811303.99545, "trades": 10213, "taker_buy_base": 118396.04, "taker_buy_quote": 715901.74355 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 6.059, "high": 6.087, "low": 6.021, "close": 6.036, "volume": 110569.34, "close_time": 1763819999999, "quote_volume": 669148.41049, "trades": 6748, "taker_buy_base": 47721.5, "taker_buy_quote": 288874.9332 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 6.036, "high": 6.172, "low": 6.035, "close": 6.133, "volume": 254854.96, "close_time": 1763823599999, "quote_volume": 1555598.59984, "trades": 11761, "taker_buy_base": 129727.2, "taker_buy_quote": 792002.29522 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 6.133, "high": 6.147, "low": 6.029, "close": 6.059, "volume": 175587.2, "close_time": 1763827199999, "quote_volume": 1067289.54227, "trades": 8804, "taker_buy_base": 81848.15, "taker_buy_quote": 497563.75496 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 6.059, "high": 6.142, "low": 6.046, "close": 6.086, "volume": 281360.99, "close_time": 1763830799999, "quote_volume": 1714894.8378, "trades": 11016, "taker_buy_base": 139192.56, "taker_buy_quote": 848138.05512 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 6.086, "high": 6.088, "low": 6.024, "close": 6.038, "volume": 145350.53, "close_time": 1763834399999, "quote_volume": 880107.58009, "trades": 6622, "taker_buy_base": 55068.75, "taker_buy_quote": 333357.01281 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 6.037, "high": 6.075, "low": 6.011, "close": 6.057, "volume": 122909.81, "close_time": 1763837999999, "quote_volume": 741860.78353, "trades": 4590, "taker_buy_base": 49911.48, "taker_buy_quote": 301491.91669 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 6.056, "high": 6.082, "low": 5.977, "close": 6.011, "volume": 187047.18, "close_time": 1763841599999, "quote_volume": 1124951.79599, "trades": 6875, "taker_buy_base": 83911.6, "taker_buy_quote": 504940.06949 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 6.012, "high": 6.046, "low": 5.909, "close": 5.941, "volume": 223204.8, "close_time": 1763845199999, "quote_volume": 1332281.08795, "trades": 7669, "taker_buy_base": 97266.0, "taker_buy_quote": 580300.06622 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 5.941, "high": 5.974, "low": 5.904, "close": 5.918, "volume": 133564.33, "close_time": 1763848799999, "quote_volume": 793129.24154, "trades": 6784, "taker_buy_base": 59542.37, "taker_buy_quote": 353603.24652 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 5.919, "high": 6.338, "low": 5.86, "close": 6.247, "volume": 711178.77, "close_time": 1763852399999, "quote_volume": 4331830.55087, "trades": 24314, "taker_buy_base": 403986.93, "taker_buy_quote": 2464506.75696 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 6.248, "high": 6.297, "low": 6.131, "close": 6.161, "volume": 545277.81, "close_time": 1763855999999, "quote_volume": 3383435.77126, "trades": 21887, "taker_buy_base": 266465.98, "taker_buy_quote": 1653988.63998 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 6.161, "high": 6.195, "low": 6.088, "close": 6.112, "volume": 234325.28, "close_time": 1763859599999, "quote_volume": 1437279.43257, "trades": 8590, "taker_buy_base": 100224.74, "taker_buy_quote": 615059.10189 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 6.113, "high": 6.225, "low": 6.103, "close": 6.192, "volume": 196374.34, "close_time": 1763863199999, "quote_volume": 1213538.70593, "trades": 8796, "taker_buy_base": 95091.0, "taker_buy_quote": 587410.88636 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 6.193, "high": 6.285, "low": 6.176, "close": 6.246, "volume": 260860.14, "close_time": 1763866799999, "quote_volume": 1628587.89138, "trades": 11041, "taker_buy_base": 129139.9, "taker_buy_quote": 806504.0292 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 6.246, "high": 6.29, "low": 6.21, "close": 6.283, "volume": 100753.79, "close_time": 1763870399999, "quote_volume": 629969.21726, "trades": 5048, "taker_buy_base": 62318.02, "taker_buy_quote": 389605.11385 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 6.284, "high": 6.356, "low": 6.267, "close": 6.291, "volume": 261947.25, "close_time": 1763873999999, "quote_volume": 1650647.38326, "trades": 10863, "taker_buy_base": 143804.64, "taker_buy_quote": 906191.00527 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 6.292, "high": 6.332, "low": 6.266, "close": 6.288, "volume": 191926.97, "close_time": 1763877599999, "quote_volume": 1209075.8571, "trades": 6709, "taker_buy_base": 102713.93, "taker_buy_quote": 646900.22878 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 6.287, "high": 6.308, "low": 6.252, "close": 6.254, "volume": 140729.1, "close_time": 1763881199999, "quote_volume": 883064.82093, "trades": 5052, "taker_buy_base": 79350.96, "taker_buy_quote": 498043.97788 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 6.253, "high": 6.258, "low": 6.178, "close": 6.199, "volume": 178203.05, "close_time": 1763884799999, "quote_volume": 1107041.46214, "trades": 7073, "taker_buy_base": 82067.09, "taker_buy_quote": 509803.281 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 6.2, "high": 6.252, "low": 6.197, "close": 6.248, "volume": 92262.43, "close_time": 1763888399999, "quote_volume": 574547.87041, "trades": 4180, "taker_buy_base": 59828.41, "taker_buy_quote": 372608.55124 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 6.249, "high": 6.277, "low": 6.222, "close": 6.246, "volume": 74883.61, "close_time": 1763891999999, "quote_volume": 467452.14119, "trades": 2918, "taker_buy_base": 39057.71, "taker_buy_quote": 243982.50871 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 6.246, "high": 6.25, "low": 6.172, "close": 6.205, "volume": 154387.71, "close_time": 1763895599999, "quote_volume": 957373.76873, "trades": 4539, "taker_buy_base": 84704.41, "taker_buy_quote": 525146.0928 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 6.205, "high": 6.205, "low": 6.142, "close": 6.168, "volume": 116182.75, "close_time": 1763899199999, "quote_volume": 716406.60771, "trades": 4769, "taker_buy_base": 75220.62, "taker_buy_quote": 463875.79872 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 6.169, "high": 6.265, "low": 6.162, "close": 6.207, "volume": 114094.0, "close_time": 1763902799999, "quote_volume": 710411.48612, "trades": 6144, "taker_buy_base": 62431.1, "taker_buy_quote": 388699.74642 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 6.208, "high": 6.254, "low": 6.177, "close": 6.242, "volume": 114716.27, "close_time": 1763906399999, "quote_volume": 712790.18175, "trades": 5516, "taker_buy_base": 54444.89, "taker_buy_quote": 338467.45597 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 6.242, "high": 6.283, "low": 6.183, "close": 6.188, "volume": 134824.26, "close_time": 1763909999999, "quote_volume": 839953.10504, "trades": 6657, "taker_buy_base": 60332.68, "taker_buy_quote": 375745.83204 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 6.188, "high": 6.285, "low": 6.182, "close": 6.247, "volume": 101875.13, "close_time": 1763913599999, "quote_volume": 636137.30356, "trades": 4998, "taker_buy_base": 42993.26, "taker_buy_quote": 268276.52198 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 6.247, "high": 6.267, "low": 6.127, "close": 6.133, "volume": 228552.67, "close_time": 1763917199999, "quote_volume": 1421023.65721, "trades": 8055, "taker_buy_base": 108787.28, "taker_buy_quote": 676241.96027 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 6.132, "high": 6.136, "low": 6.058, "close": 6.085, "volume": 266508.38, "close_time": 1763920799999, "quote_volume": 1625695.86291, "trades": 9652, "taker_buy_base": 115032.96, "taker_buy_quote": 701506.51295 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 6.086, "high": 6.207, "low": 6.086, "close": 6.159, "volume": 134685.27, "close_time": 1763924399999, "quote_volume": 828290.9444, "trades": 6548, "taker_buy_base": 65849.57, "taker_buy_quote": 405111.03046 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 6.159, "high": 6.238, "low": 6.148, "close": 6.206, "volume": 133618.81, "close_time": 1763927999999, "quote_volume": 828209.64293, "trades": 6242, "taker_buy_base": 73840.46, "taker_buy_quote": 457815.65643 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 6.206, "high": 6.248, "low": 6.196, "close": 6.21, "volume": 123428.27, "close_time": 1763931599999, "quote_volume": 767741.61103, "trades": 5951, "taker_buy_base": 82160.6, "taker_buy_quote": 510976.89349 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 6.211, "high": 6.29, "low": 6.168, "close": 6.27, "volume": 240163.88, "close_time": 1763935199999, "quote_volume": 1494963.70169, "trades": 8218, "taker_buy_base": 135153.8, "taker_buy_quote": 841744.6656 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 6.27, "high": 6.299, "low": 6.196, "close": 6.245, "volume": 238375.02, "close_time": 1763938799999, "quote_volume": 1489500.71793, "trades": 8939, "taker_buy_base": 140160.8, "taker_buy_quote": 875594.28529 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 6.245, "high": 6.267, "low": 6.121, "close": 6.136, "volume": 178139.64, "close_time": 1763942399999, "quote_volume": 1098072.31516, "trades": 9081, "taker_buy_base": 85764.3, "taker_buy_quote": 528677.77581 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 6.136, "high": 6.179, "low": 6.079, "close": 6.126, "volume": 236325.32, "close_time": 1763945999999, "quote_volume": 1447617.40299, "trades": 12169, "taker_buy_base": 136156.52, "taker_buy_quote": 833579.35761 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 6.125, "high": 6.2, "low": 6.091, "close": 6.187, "volume": 167764.58, "close_time": 1763949599999, "quote_volume": 1028268.5082, "trades": 10305, "taker_buy_base": 81084.22, "taker_buy_quote": 497085.79935 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 6.188, "high": 6.359, "low": 6.179, "close": 6.328, "volume": 511483.72, "close_time": 1763953199999, "quote_volume": 3228337.28489, "trades": 20591, "taker_buy_base": 322047.54, "taker_buy_quote": 2032267.54851 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 6.328, "high": 6.403, "low": 6.285, "close": 6.375, "volume": 269190.0, "close_time": 1763956799999, "quote_volume": 1710598.66707, "trades": 10319, "taker_buy_base": 158184.52, "taker_buy_quote": 1005815.21977 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 6.375, "high": 6.398, "low": 6.209, "close": 6.253, "volume": 239902.26, "close_time": 1763960399999, "quote_volume": 1506764.31313, "trades": 11671, "taker_buy_base": 114465.36, "taker_buy_quote": 719050.26761 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 6.253, "high": 6.429, "low": 6.242, "close": 6.378, "volume": 353817.28, "close_time": 1763963999999, "quote_volume": 2257777.39694, "trades": 15508, "taker_buy_base": 200992.21, "taker_buy_quote": 1282079.50915 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 6.379, "high": 6.39, "low": 6.247, "close": 6.281, "volume": 297746.6, "close_time": 1763967599999, "quote_volume": 1875121.34255, "trades": 11790, "taker_buy_base": 122793.02, "taker_buy_quote": 773901.44255 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 6.28, "high": 6.296, "low": 6.231, "close": 6.234, "volume": 225625.18, "close_time": 1763971199999, "quote_volume": 1412568.1804, "trades": 8843, "taker_buy_base": 97298.03, "taker_buy_quote": 608855.15157 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 6.233, "high": 6.293, "low": 6.214, "close": 6.267, "volume": 177554.1, "close_time": 1763974799999, "quote_volume": 1109895.10253, "trades": 9215, "taker_buy_base": 100596.65, "taker_buy_quote": 629094.42315 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 6.266, "high": 6.27, "low": 6.132, "close": 6.146, "volume": 234143.86, "close_time": 1763978399999, "quote_volume": 1447108.6637, "trades": 9608, "taker_buy_base": 90480.25, "taker_buy_quote": 558764.72827 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 6.145, "high": 6.192, "low": 6.109, "close": 6.126, "volume": 159096.53, "close_time": 1763981999999, "quote_volume": 976675.54384, "trades": 6402, "taker_buy_base": 80891.79, "taker_buy_quote": 496639.68969 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 6.126, "high": 6.164, "low": 6.097, "close": 6.15, "volume": 114470.54, "close_time": 1763985599999, "quote_volume": 701870.74961, "trades": 4959, "taker_buy_base": 50614.71, "taker_buy_quote": 310340.06129 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 6.15, "high": 6.16, "low": 6.079, "close": 6.11, "volume": 181872.77, "close_time": 1763989199999, "quote_volume": 1111507.65578, "trades": 7539, "taker_buy_base": 75548.48, "taker_buy_quote": 461567.15103 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 6.111, "high": 6.205, "low": 6.102, "close": 6.116, "volume": 222357.07, "close_time": 1763992799999, "quote_volume": 1369791.01486, "trades": 8623, "taker_buy_base": 110536.21, "taker_buy_quote": 680857.58946 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 6.115, "high": 6.201, "low": 6.055, "close": 6.156, "volume": 456398.85, "close_time": 1763996399999, "quote_volume": 2789797.0052, "trades": 23881, "taker_buy_base": 196399.69, "taker_buy_quote": 1200642.29021 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 6.157, "high": 6.238, "low": 6.113, "close": 6.193, "volume": 347492.36, "close_time": 1763999999999, "quote_volume": 2142736.82629, "trades": 19394, "taker_buy_base": 170900.63, "taker_buy_quote": 1053610.42858 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 6.195, "high": 6.281, "low": 6.189, "close": 6.251, "volume": 363398.31, "close_time": 1764003599999, "quote_volume": 2264669.22037, "trades": 14991, "taker_buy_base": 164540.39, "taker_buy_quote": 1025743.07913 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 6.251, "high": 6.394, "low": 6.242, "close": 6.345, "volume": 644557.17, "close_time": 1764007199999, "quote_volume": 4077700.34463, "trades": 24465, "taker_buy_base": 366155.56, "taker_buy_quote": 2316483.58903 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 6.345, "high": 6.367, "low": 6.311, "close": 6.359, "volume": 515308.77, "close_time": 1764010799999, "quote_volume": 3266840.75511, "trades": 15315, "taker_buy_base": 263881.67, "taker_buy_quote": 1673499.76581 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 6.36, "high": 6.397, "low": 6.327, "close": 6.354, "volume": 205295.74, "close_time": 1764014399999, "quote_volume": 1306401.78036, "trades": 7698, "taker_buy_base": 93329.87, "taker_buy_quote": 593953.30028 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 6.355, "high": 6.418, "low": 6.33, "close": 6.399, "volume": 261148.25, "close_time": 1764017999999, "quote_volume": 1666938.21399, "trades": 7981, "taker_buy_base": 118214.84, "taker_buy_quote": 754514.76415 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 6.398, "high": 6.409, "low": 6.347, "close": 6.358, "volume": 119559.71, "close_time": 1764021599999, "quote_volume": 761543.93512, "trades": 4990, "taker_buy_base": 54931.13, "taker_buy_quote": 350021.17552 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 6.357, "high": 6.403, "low": 6.338, "close": 6.36, "volume": 296734.63, "close_time": 1764025199999, "quote_volume": 1889716.13269, "trades": 7013, "taker_buy_base": 162423.21, "taker_buy_quote": 1034342.81514 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 6.359, "high": 6.368, "low": 6.289, "close": 6.295, "volume": 232104.68, "close_time": 1764028799999, "quote_volume": 1468835.76662, "trades": 6731, "taker_buy_base": 108142.49, "taker_buy_quote": 684879.46468 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 6.294, "high": 6.317, "low": 6.221, "close": 6.285, "volume": 265103.22, "close_time": 1764032399999, "quote_volume": 1663017.46363, "trades": 9180, "taker_buy_base": 119543.38, "taker_buy_quote": 749788.68332 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 6.286, "high": 6.345, "low": 6.258, "close": 6.277, "volume": 170376.58, "close_time": 1764035999999, "quote_volume": 1075365.98409, "trades": 6341, "taker_buy_base": 98194.75, "taker_buy_quote": 619830.17009 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 6.278, "high": 6.314, "low": 6.228, "close": 6.313, "volume": 191741.47, "close_time": 1764039599999, "quote_volume": 1199297.51387, "trades": 6796, "taker_buy_base": 106854.56, "taker_buy_quote": 668256.33464 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 6.312, "high": 6.335, "low": 6.261, "close": 6.279, "volume": 82841.46, "close_time": 1764043199999, "quote_volume": 521541.93558, "trades": 3575, "taker_buy_base": 48677.81, "taker_buy_quote": 306398.35252 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 6.278, "high": 6.376, "low": 6.271, "close": 6.357, "volume": 201603.07, "close_time": 1764046799999, "quote_volume": 1275743.93194, "trades": 7841, "taker_buy_base": 111216.07, "taker_buy_quote": 703431.70818 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 6.357, "high": 6.362, "low": 6.285, "close": 6.307, "volume": 106818.41, "close_time": 1764050399999, "quote_volume": 675529.46219, "trades": 5281, "taker_buy_base": 59221.96, "taker_buy_quote": 374556.09144 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 6.306, "high": 6.309, "low": 6.218, "close": 6.241, "volume": 150920.79, "close_time": 1764053999999, "quote_volume": 945080.41076, "trades": 6315, "taker_buy_base": 75108.85, "taker_buy_quote": 470249.72654 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 6.241, "high": 6.259, "low": 6.194, "close": 6.199, "volume": 152365.75, "close_time": 1764057599999, "quote_volume": 947709.46749, "trades": 6045, "taker_buy_base": 61745.43, "taker_buy_quote": 384080.82376 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 6.199, "high": 6.234, "low": 6.148, "close": 6.151, "volume": 181177.89, "close_time": 1764061199999, "quote_volume": 1123535.33112, "trades": 6505, "taker_buy_base": 81598.86, "taker_buy_quote": 506273.54132 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 6.151, "high": 6.202, "low": 6.112, "close": 6.186, "volume": 229980.65, "close_time": 1764064799999, "quote_volume": 1418583.20279, "trades": 7798, "taker_buy_base": 107477.04, "taker_buy_quote": 662620.42327 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 6.185, "high": 6.192, "low": 6.143, "close": 6.18, "volume": 145613.42, "close_time": 1764068399999, "quote_volume": 898679.14695, "trades": 5645, "taker_buy_base": 74523.11, "taker_buy_quote": 459914.14325 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 6.18, "high": 6.182, "low": 6.126, "close": 6.137, "volume": 110356.7, "close_time": 1764071999999, "quote_volume": 678461.26418, "trades": 3446, "taker_buy_base": 49672.38, "taker_buy_quote": 305456.22834 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 6.138, "high": 6.207, "low": 6.128, "close": 6.177, "volume": 166950.5, "close_time": 1764075599999, "quote_volume": 1029756.41368, "trades": 5371, "taker_buy_base": 90261.33, "taker_buy_quote": 556800.74235 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 6.176, "high": 6.201, "low": 6.05, "close": 6.086, "volume": 263806.52, "close_time": 1764079199999, "quote_volume": 1615676.75093, "trades": 8779, "taker_buy_base": 106231.87, "taker_buy_quote": 651407.83589 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 6.087, "high": 6.113, "low": 5.923, "close": 5.963, "volume": 729149.63, "close_time": 1764082799999, "quote_volume": 4379738.36894, "trades": 17014, "taker_buy_base": 271457.84, "taker_buy_quote": 1633805.26794 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 5.962, "high": 5.983, "low": 5.881, "close": 5.924, "volume": 524758.31, "close_time": 1764086399999, "quote_volume": 3114632.82563, "trades": 13819, "taker_buy_base": 265704.81, "taker_buy_quote": 1577219.00603 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 5.922, "high": 6.083, "low": 5.885, "close": 6.023, "volume": 310871.67, "close_time": 1764089999999, "quote_volume": 1862692.38646, "trades": 8138, "taker_buy_base": 142198.11, "taker_buy_quote": 854274.56041 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 6.022, "high": 6.131, "low": 5.993, "close": 6.071, "volume": 217733.01, "close_time": 1764093599999, "quote_volume": 1322337.15343, "trades": 7557, "taker_buy_base": 120423.0, "taker_buy_quote": 731635.25888 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 6.07, "high": 6.148, "low": 6.048, "close": 6.067, "volume": 207676.74, "close_time": 1764097199999, "quote_volume": 1267193.94284, "trades": 7769, "taker_buy_base": 106354.13, "taker_buy_quote": 648848.15581 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 6.067, "high": 6.106, "low": 5.96, "close": 6.098, "volume": 219224.38, "close_time": 1764100799999, "quote_volume": 1318144.38053, "trades": 8642, "taker_buy_base": 101379.98, "taker_buy_quote": 610042.21197 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 6.1, "high": 6.17, "low": 6.091, "close": 6.137, "volume": 254764.26, "close_time": 1764104399999, "quote_volume": 1562230.39253, "trades": 9323, "taker_buy_base": 146178.53, "taker_buy_quote": 896201.00769 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 6.137, "high": 6.166, "low": 6.113, "close": 6.125, "volume": 94925.03, "close_time": 1764107999999, "quote_volume": 582058.54694, "trades": 4190, "taker_buy_base": 48282.32, "taker_buy_quote": 296083.72328 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 6.124, "high": 6.228, "low": 6.074, "close": 6.213, "volume": 346201.86, "close_time": 1764111599999, "quote_volume": 2124739.60673, "trades": 13126, "taker_buy_base": 174610.92, "taker_buy_quote": 1071832.67028 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 6.214, "high": 6.32, "low": 6.202, "close": 6.233, "volume": 338752.61, "close_time": 1764115199999, "quote_volume": 2123419.11789, "trades": 14255, "taker_buy_base": 217997.99, "taker_buy_quote": 1366832.27151 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 6.232, "high": 6.264, "low": 6.213, "close": 6.233, "volume": 110295.79, "close_time": 1764118799999, "quote_volume": 687761.72438, "trades": 5510, "taker_buy_base": 63891.15, "taker_buy_quote": 398432.64494 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 6.231, "high": 6.32, "low": 6.217, "close": 6.276, "volume": 118295.31, "close_time": 1764122399999, "quote_volume": 742726.47358, "trades": 6166, "taker_buy_base": 77245.67, "taker_buy_quote": 485065.63691 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 6.276, "high": 6.285, "low": 6.222, "close": 6.225, "volume": 99972.22, "close_time": 1764125999999, "quote_volume": 625331.63562, "trades": 4457, "taker_buy_base": 55068.05, "taker_buy_quote": 344602.70437 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 6.226, "high": 6.247, "low": 6.154, "close": 6.161, "volume": 391270.06, "close_time": 1764129599999, "quote_volume": 2435320.26765, "trades": 7371, "taker_buy_base": 151139.34, "taker_buy_quote": 940077.58597 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 6.161, "high": 6.197, "low": 6.144, "close": 6.164, "volume": 108561.58, "close_time": 1764133199999, "quote_volume": 669779.1274, "trades": 3994, "taker_buy_base": 57437.15, "taker_buy_quote": 354361.00976 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 6.164, "high": 6.216, "low": 6.154, "close": 6.207, "volume": 156405.24, "close_time": 1764136799999, "quote_volume": 968007.72866, "trades": 4873, "taker_buy_base": 91315.93, "taker_buy_quote": 565304.51962 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 6.207, "high": 6.228, "low": 6.178, "close": 6.223, "volume": 109046.45, "close_time": 1764140399999, "quote_volume": 676374.96241, "trades": 3982, "taker_buy_base": 63838.65, "taker_buy_quote": 396015.72146 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 6.223, "high": 6.236, "low": 6.203, "close": 6.232, "volume": 144606.67, "close_time": 1764143999999, "quote_volume": 899550.38487, "trades": 3851, "taker_buy_base": 73405.28, "taker_buy_quote": 456603.97859 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 6.23, "high": 6.232, "low": 6.141, "close": 6.141, "volume": 95913.78, "close_time": 1764147599999, "quote_volume": 592974.72672, "trades": 3114, "taker_buy_base": 44002.97, "taker_buy_quote": 272133.66193 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 6.14, "high": 6.145, "low": 6.082, "close": 6.091, "volume": 110816.1, "close_time": 1764151199999, "quote_volume": 677590.4054, "trades": 3681, "taker_buy_base": 59420.28, "taker_buy_quote": 363082.85525 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 6.092, "high": 6.117, "low": 6.068, "close": 6.103, "volume": 120473.49, "close_time": 1764154799999, "quote_volume": 734066.54707, "trades": 3499, "taker_buy_base": 63663.96, "taker_buy_quote": 387855.74847 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 6.103, "high": 6.131, "low": 6.089, "close": 6.106, "volume": 55855.56, "close_time": 1764158399999, "quote_volume": 341401.52318, "trades": 2106, "taker_buy_base": 25012.6, "taker_buy_quote": 153019.73422 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 6.104, "high": 6.115, "low": 6.024, "close": 6.069, "volume": 116727.58, "close_time": 1764161999999, "quote_volume": 706339.51421, "trades": 5184, "taker_buy_base": 51357.29, "taker_buy_quote": 310719.3185 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 6.068, "high": 6.136, "low": 6.063, "close": 6.133, "volume": 104258.47, "close_time": 1764165599999, "quote_volume": 635429.88874, "trades": 3687, "taker_buy_base": 63636.42, "taker_buy_quote": 388012.73673 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 6.132, "high": 6.153, "low": 6.04, "close": 6.054, "volume": 140556.79, "close_time": 1764169199999, "quote_volume": 858586.82153, "trades": 7390, "taker_buy_base": 67614.44, "taker_buy_quote": 413174.55681 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 6.054, "high": 6.089, "low": 5.998, "close": 6.044, "volume": 178348.39, "close_time": 1764172799999, "quote_volume": 1077553.89241, "trades": 8440, "taker_buy_base": 96863.14, "taker_buy_quote": 585617.06636 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 6.044, "high": 6.19, "low": 6.041, "close": 6.17, "volume": 225046.67, "close_time": 1764176399999, "quote_volume": 1381046.13391, "trades": 7233, "taker_buy_base": 120210.21, "taker_buy_quote": 737102.73474 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 6.171, "high": 6.37, "low": 6.161, "close": 6.324, "volume": 437210.54, "close_time": 1764179999999, "quote_volume": 2752985.14988, "trades": 13746, "taker_buy_base": 213682.25, "taker_buy_quote": 1344627.95777 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 6.325, "high": 6.387, "low": 6.317, "close": 6.383, "volume": 279042.66, "close_time": 1764183599999, "quote_volume": 1772384.3004, "trades": 9551, "taker_buy_base": 140754.96, "taker_buy_quote": 894064.99515 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 6.384, "high": 6.385, "low": 6.326, "close": 6.345, "volume": 128286.38, "close_time": 1764187199999, "quote_volume": 814463.2022, "trades": 4792, "taker_buy_base": 53118.34, "taker_buy_quote": 337250.21995 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 6.344, "high": 6.348, "low": 6.257, "close": 6.298, "volume": 231965.88, "close_time": 1764190799999, "quote_volume": 1461044.38438, "trades": 5516, "taker_buy_base": 87641.51, "taker_buy_quote": 551562.83924 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 6.299, "high": 6.372, "low": 6.297, "close": 6.345, "volume": 117154.63, "close_time": 1764194399999, "quote_volume": 742590.51603, "trades": 3782, "taker_buy_base": 61183.13, "taker_buy_quote": 387804.83593 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 6.345, "high": 6.376, "low": 6.309, "close": 6.319, "volume": 100691.26, "close_time": 1764197999999, "quote_volume": 638430.98254, "trades": 2501, "taker_buy_base": 45861.04, "taker_buy_quote": 290732.49302 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 6.319, "high": 6.342, "low": 6.273, "close": 6.303, "volume": 133191.08, "close_time": 1764201599999, "quote_volume": 839156.34904, "trades": 3522, "taker_buy_base": 57231.15, "taker_buy_quote": 360866.32107 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.303, "high": 6.33, "low": 6.268, "close": 6.311, "volume": 158333.16, "close_time": 1764205199999, "quote_volume": 996999.41741, "trades": 4408, "taker_buy_base": 77007.67, "taker_buy_quote": 484715.52113 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 6.31, "high": 6.393, "low": 6.3, "close": 6.377, "volume": 417601.46, "close_time": 1764208799999, "quote_volume": 2655345.0179, "trades": 10311, "taker_buy_base": 213888.39, "taker_buy_quote": 1360288.25879 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 6.377, "high": 6.435, "low": 6.295, "close": 6.304, "volume": 432215.18, "close_time": 1764212399999, "quote_volume": 2750865.37679, "trades": 10085, "taker_buy_base": 214965.62, "taker_buy_quote": 1367053.24053 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 6.303, "high": 6.377, "low": 6.258, "close": 6.266, "volume": 226724.86, "close_time": 1764215999999, "quote_volume": 1430481.70163, "trades": 6617, "taker_buy_base": 113660.76, "taker_buy_quote": 717536.83531 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 6.267, "high": 6.308, "low": 6.254, "close": 6.262, "volume": 180595.29, "close_time": 1764219599999, "quote_volume": 1135212.09728, "trades": 4656, "taker_buy_base": 65179.71, "taker_buy_quote": 409737.08495 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 6.262, "high": 6.262, "low": 6.183, "close": 6.199, "volume": 235389.06, "close_time": 1764223199999, "quote_volume": 1463942.88704, "trades": 6632, "taker_buy_base": 102504.79, "taker_buy_quote": 638054.81232 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 6.199, "high": 6.227, "low": 6.178, "close": 6.213, "volume": 106389.9, "close_time": 1764226799999, "quote_volume": 659745.90842, "trades": 3427, "taker_buy_base": 53409.69, "taker_buy_quote": 331322.27649 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 6.213, "high": 6.237, "low": 6.177, "close": 6.199, "volume": 150197.41, "close_time": 1764230399999, "quote_volume": 932257.79342, "trades": 3432, "taker_buy_base": 67506.55, "taker_buy_quote": 418880.85945 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 6.199, "high": 6.202, "low": 6.151, "close": 6.188, "volume": 170203.11, "close_time": 1764233999999, "quote_volume": 1050592.35999, "trades": 3903, "taker_buy_base": 93668.34, "taker_buy_quote": 578249.20332 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 6.189, "high": 6.25, "low": 6.179, "close": 6.195, "volume": 153947.21, "close_time": 1764237599999, "quote_volume": 956118.98711, "trades": 3928, "taker_buy_base": 90142.1, "taker_buy_quote": 560023.66643 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 6.194, "high": 6.202, "low": 6.156, "close": 6.18, "volume": 166673.86, "close_time": 1764241199999, "quote_volume": 1030384.14734, "trades": 3581, "taker_buy_base": 82255.54, "taker_buy_quote": 508519.66526 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 6.181, "high": 6.183, "low": 6.154, "close": 6.159, "volume": 91802.32, "close_time": 1764244799999, "quote_volume": 566133.87047, "trades": 2472, "taker_buy_base": 44621.74, "taker_buy_quote": 275182.11234 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 6.157, "high": 6.169, "low": 6.099, "close": 6.101, "volume": 151996.88, "close_time": 1764248399999, "quote_volume": 932504.31987, "trades": 3611, "taker_buy_base": 71576.59, "taker_buy_quote": 439355.16519 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 6.101, "high": 6.152, "low": 6.101, "close": 6.126, "volume": 190808.2, "close_time": 1764251999999, "quote_volume": 1168405.55762, "trades": 4658, "taker_buy_base": 116951.19, "taker_buy_quote": 716234.97963 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 6.127, "high": 6.167, "low": 6.111, "close": 6.15, "volume": 168611.24, "close_time": 1764255599999, "quote_volume": 1035425.72987, "trades": 3151, "taker_buy_base": 92206.5, "taker_buy_quote": 566197.11757 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 6.15, "high": 6.221, "low": 6.144, "close": 6.183, "volume": 486470.35, "close_time": 1764259199999, "quote_volume": 3005107.97211, "trades": 10934, "taker_buy_base": 268121.26, "taker_buy_quote": 1656609.96359 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 6.182, "high": 6.239, "low": 6.158, "close": 6.23, "volume": 121232.04, "close_time": 1764262799999, "quote_volume": 751494.59232, "trades": 4938, "taker_buy_base": 65521.28, "taker_buy_quote": 406262.54311 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 6.229, "high": 6.234, "low": 6.182, "close": 6.214, "volume": 79424.43, "close_time": 1764266399999, "quote_volume": 492998.0407, "trades": 2753, "taker_buy_base": 31847.53, "taker_buy_quote": 197684.61449 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 6.214, "high": 6.269, "low": 6.21, "close": 6.248, "volume": 110092.62, "close_time": 1764269999999, "quote_volume": 687056.15312, "trades": 3504, "taker_buy_base": 57021.52, "taker_buy_quote": 355968.34169 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 6.247, "high": 6.267, "low": 6.229, "close": 6.259, "volume": 101749.4, "close_time": 1764273599999, "quote_volume": 636084.67595, "trades": 3080, "taker_buy_base": 54632.94, "taker_buy_quote": 341529.26297 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 6.26, "high": 6.278, "low": 6.237, "close": 6.243, "volume": 81881.38, "close_time": 1764277199999, "quote_volume": 512257.10951, "trades": 2479, "taker_buy_base": 22489.43, "taker_buy_quote": 140725.73402 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 6.243, "high": 6.254, "low": 6.201, "close": 6.202, "volume": 70904.2, "close_time": 1764280799999, "quote_volume": 441664.08062, "trades": 2278, "taker_buy_base": 28193.82, "taker_buy_quote": 175641.24689 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 6.201, "high": 6.22, "low": 6.135, "close": 6.148, "volume": 154033.67, "close_time": 1764284399999, "quote_volume": 952504.87044, "trades": 3438, "taker_buy_base": 73678.65, "taker_buy_quote": 455600.6851 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 6.149, "high": 6.179, "low": 6.124, "close": 6.141, "volume": 115244.46, "close_time": 1764287999999, "quote_volume": 708994.35917, "trades": 3677, "taker_buy_base": 73818.8, "taker_buy_quote": 454205.9224 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.142, "high": 6.172, "low": 6.125, "close": 6.137, "volume": 132371.87, "close_time": 1764291599999, "quote_volume": 813634.52097, "trades": 4326, "taker_buy_base": 48383.98, "taker_buy_quote": 297535.24238 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 6.136, "high": 6.143, "low": 6.061, "close": 6.069, "volume": 160519.02, "close_time": 1764295199999, "quote_volume": 979464.27049, "trades": 5800, "taker_buy_base": 51308.02, "taker_buy_quote": 313154.36909 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 6.069, "high": 6.125, "low": 6.05, "close": 6.119, "volume": 143079.3, "close_time": 1764298799999, "quote_volume": 868903.66095, "trades": 6552, "taker_buy_base": 60900.76, "taker_buy_quote": 370014.86563 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 6.118, "high": 6.132, "low": 6.097, "close": 6.11, "volume": 52276.49, "close_time": 1764302399999, "quote_volume": 319550.46909, "trades": 2602, "taker_buy_base": 19797.28, "taker_buy_quote": 121004.36488 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 6.111, "high": 6.134, "low": 6.091, "close": 6.097, "volume": 76056.96, "close_time": 1764305999999, "quote_volume": 464715.2507, "trades": 2923, "taker_buy_base": 47385.95, "taker_buy_quote": 289614.32197 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 6.097, "high": 6.142, "low": 6.087, "close": 6.128, "volume": 76414.17, "close_time": 1764309599999, "quote_volume": 467747.58337, "trades": 2902, "taker_buy_base": 33674.56, "taker_buy_quote": 206090.69954 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 6.127, "high": 6.127, "low": 6.078, "close": 6.096, "volume": 67325.12, "close_time": 1764313199999, "quote_volume": 410515.4568, "trades": 2350, "taker_buy_base": 18831.35, "taker_buy_quote": 114824.37812 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 6.095, "high": 6.124, "low": 6.084, "close": 6.089, "volume": 59937.7, "close_time": 1764316799999, "quote_volume": 365932.40631, "trades": 2215, "taker_buy_base": 29337.08, "taker_buy_quote": 179143.75302 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 6.09, "high": 6.306, "low": 6.09, "close": 6.282, "volume": 253017.92, "close_time": 1764320399999, "quote_volume": 1574689.06717, "trades": 9639, "taker_buy_base": 143524.77, "taker_buy_quote": 892830.25907 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 6.282, "high": 6.3, "low": 6.231, "close": 6.274, "volume": 172480.84, "close_time": 1764323999999, "quote_volume": 1080968.6426, "trades": 6671, "taker_buy_base": 88072.3, "taker_buy_quote": 552092.64311 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 6.275, "high": 6.289, "low": 6.245, "close": 6.279, "volume": 96783.59, "close_time": 1764327599999, "quote_volume": 606421.82631, "trades": 3909, "taker_buy_base": 44176.14, "taker_buy_quote": 276882.07516 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 6.279, "high": 6.286, "low": 6.173, "close": 6.192, "volume": 93962.97, "close_time": 1764331199999, "quote_volume": 583435.72831, "trades": 5046, "taker_buy_base": 39716.38, "taker_buy_quote": 246609.14468 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 6.192, "high": 6.225, "low": 6.168, "close": 6.209, "volume": 108576.97, "close_time": 1764334799999, "quote_volume": 673008.23203, "trades": 3423, "taker_buy_base": 44128.66, "taker_buy_quote": 273585.32158 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 6.209, "high": 6.341, "low": 6.182, "close": 6.289, "volume": 150094.42, "close_time": 1764338399999, "quote_volume": 940504.79268, "trades": 5716, "taker_buy_base": 77255.1, "taker_buy_quote": 484759.73992 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 6.288, "high": 6.356, "low": 6.247, "close": 6.287, "volume": 285478.9, "close_time": 1764341999999, "quote_volume": 1799470.01352, "trades": 8824, "taker_buy_base": 130752.67, "taker_buy_quote": 824150.72518 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 6.286, "high": 6.336, "low": 6.251, "close": 6.275, "volume": 133320.68, "close_time": 1764345599999, "quote_volume": 838321.99741, "trades": 5926, "taker_buy_base": 52327.96, "taker_buy_quote": 329211.04441 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 6.275, "high": 6.275, "low": 6.112, "close": 6.124, "volume": 382981.74, "close_time": 1764349199999, "quote_volume": 2368322.11881, "trades": 10900, "taker_buy_base": 144525.87, "taker_buy_quote": 891812.14681 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 6.125, "high": 6.141, "low": 6.069, "close": 6.101, "volume": 257715.42, "close_time": 1764352799999, "quote_volume": 1571302.73281, "trades": 9806, "taker_buy_base": 121569.58, "taker_buy_quote": 740874.94627 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 6.1, "high": 6.135, "low": 6.061, "close": 6.13, "volume": 143103.83, "close_time": 1764356399999, "quote_volume": 873803.56277, "trades": 5915, "taker_buy_base": 70062.82, "taker_buy_quote": 428009.73605 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 6.129, "high": 6.22, "low": 6.124, "close": 6.196, "volume": 100503.46, "close_time": 1764359999999, "quote_volume": 621067.89916, "trades": 3397, "taker_buy_base": 41908.19, "taker_buy_quote": 258897.12809 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 6.195, "high": 6.216, "low": 6.149, "close": 6.211, "volume": 112924.78, "close_time": 1764363599999, "quote_volume": 697151.03914, "trades": 3114, "taker_buy_base": 65474.08, "taker_buy_quote": 404048.74424 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 6.212, "high": 6.228, "low": 6.142, "close": 6.146, "volume": 92819.68, "close_time": 1764367199999, "quote_volume": 574817.27857, "trades": 3480, "taker_buy_base": 37972.4, "taker_buy_quote": 235343.45418 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 6.147, "high": 6.182, "low": 6.127, "close": 6.167, "volume": 149069.29, "close_time": 1764370799999, "quote_volume": 917544.67031, "trades": 4414, "taker_buy_base": 88769.33, "taker_buy_quote": 546574.74728 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 6.168, "high": 6.199, "low": 6.123, "close": 6.129, "volume": 107712.38, "close_time": 1764374399999, "quote_volume": 664433.95236, "trades": 4112, "taker_buy_base": 59588.56, "taker_buy_quote": 367703.51632 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 6.128, "high": 6.167, "low": 6.126, "close": 6.16, "volume": 57202.61, "close_time": 1764377999999, "quote_volume": 351556.15995, "trades": 2550, "taker_buy_base": 26371.46, "taker_buy_quote": 162061.44117 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 6.16, "high": 6.216, "low": 6.159, "close": 6.185, "volume": 95861.85, "close_time": 1764381599999, "quote_volume": 593604.24527, "trades": 2848, "taker_buy_base": 59456.38, "taker_buy_quote": 368194.86632 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 6.184, "high": 6.197, "low": 6.144, "close": 6.165, "volume": 89631.49, "close_time": 1764385199999, "quote_volume": 552388.23472, "trades": 2427, "taker_buy_base": 31812.03, "taker_buy_quote": 196134.00859 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 6.165, "high": 6.182, "low": 6.121, "close": 6.126, "volume": 50143.2, "close_time": 1764388799999, "quote_volume": 308149.80672, "trades": 1757, "taker_buy_base": 24021.02, "taker_buy_quote": 147650.42988 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 6.126, "high": 6.178, "low": 6.108, "close": 6.175, "volume": 62455.8, "close_time": 1764392399999, "quote_volume": 383833.12523, "trades": 2046, "taker_buy_base": 33094.49, "taker_buy_quote": 203455.29305 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 6.175, "high": 6.175, "low": 6.133, "close": 6.133, "volume": 42070.04, "close_time": 1764395999999, "quote_volume": 259019.02039, "trades": 1428, "taker_buy_base": 13383.98, "taker_buy_quote": 82416.64331 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 6.136, "high": 6.147, "low": 6.081, "close": 6.105, "volume": 127111.56, "close_time": 1764399599999, "quote_volume": 776319.47062, "trades": 3271, "taker_buy_base": 48009.33, "taker_buy_quote": 293277.34789 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 6.104, "high": 6.119, "low": 6.09, "close": 6.11, "volume": 83916.5, "close_time": 1764403199999, "quote_volume": 512206.89825, "trades": 3129, "taker_buy_base": 22127.15, "taker_buy_quote": 135101.69526 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 6.111, "high": 6.151, "low": 6.105, "close": 6.12, "volume": 61003.52, "close_time": 1764406799999, "quote_volume": 373844.61616, "trades": 2010, "taker_buy_base": 34956.96, "taker_buy_quote": 214221.15276 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 6.121, "high": 6.131, "low": 6.1, "close": 6.119, "volume": 78738.12, "close_time": 1764410399999, "quote_volume": 481730.43763, "trades": 1724, "taker_buy_base": 50275.11, "taker_buy_quote": 307510.86559 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 6.118, "high": 6.174, "low": 6.098, "close": 6.167, "volume": 107897.92, "close_time": 1764413999999, "quote_volume": 663166.56736, "trades": 2946, "taker_buy_base": 61401.05, "taker_buy_quote": 377493.29857 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 6.166, "high": 6.177, "low": 6.141, "close": 6.155, "volume": 51588.69, "close_time": 1764417599999, "quote_volume": 317584.03944, "trades": 2029, "taker_buy_base": 22889.15, "taker_buy_quote": 140911.91977 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 6.155, "high": 6.155, "low": 6.108, "close": 6.114, "volume": 39008.05, "close_time": 1764421199999, "quote_volume": 238910.74272, "trades": 1588, "taker_buy_base": 20159.94, "taker_buy_quote": 123425.6985 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 6.113, "high": 6.121, "low": 6.095, "close": 6.107, "volume": 92738.6, "close_time": 1764424799999, "quote_volume": 566319.7604, "trades": 1869, "taker_buy_base": 37223.96, "taker_buy_quote": 227279.75955 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 6.107, "high": 6.108, "low": 6.083, "close": 6.089, "volume": 49913.25, "close_time": 1764428399999, "quote_volume": 304123.04084, "trades": 1650, "taker_buy_base": 25344.45, "taker_buy_quote": 154427.1367 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 6.089, "high": 6.147, "low": 6.079, "close": 6.124, "volume": 94077.04, "close_time": 1764431999999, "quote_volume": 574179.87251, "trades": 3003, "taker_buy_base": 41489.84, "taker_buy_quote": 253430.18877 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 6.124, "high": 6.124, "low": 6.079, "close": 6.096, "volume": 36437.83, "close_time": 1764435599999, "quote_volume": 222098.21886, "trades": 1834, "taker_buy_base": 18403.69, "taker_buy_quote": 112168.38248 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 6.095, "high": 6.104, "low": 6.023, "close": 6.026, "volume": 160629.18, "close_time": 1764439199999, "quote_volume": 974171.22646, "trades": 4540, "taker_buy_base": 63314.66, "taker_buy_quote": 383819.64512 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 6.026, "high": 6.03, "low": 5.978, "close": 6.028, "volume": 239418.52, "close_time": 1764442799999, "quote_volume": 1437163.88834, "trades": 7399, "taker_buy_base": 88910.37, "taker_buy_quote": 533867.17205 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 6.028, "high": 6.043, "low": 6.015, "close": 6.025, "volume": 44567.08, "close_time": 1764446399999, "quote_volume": 268746.43876, "trades": 1641, "taker_buy_base": 26580.0, "taker_buy_quote": 160320.48049 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 6.026, "high": 6.08, "low": 6.012, "close": 6.079, "volume": 27923.76, "close_time": 1764449999999, "quote_volume": 168515.17634, "trades": 1703, "taker_buy_base": 14715.31, "taker_buy_quote": 88848.51865 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 6.08, "high": 6.085, "low": 6.054, "close": 6.066, "volume": 64697.96, "close_time": 1764453599999, "quote_volume": 392765.48192, "trades": 1975, "taker_buy_base": 27196.06, "taker_buy_quote": 165091.79851 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 6.065, "high": 6.065, "low": 6.034, "close": 6.036, "volume": 38803.7, "close_time": 1764457199999, "quote_volume": 234832.6714, "trades": 1382, "taker_buy_base": 17875.57, "taker_buy_quote": 108206.93468 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 6.037, "high": 6.084, "low": 6.022, "close": 6.057, "volume": 123012.82, "close_time": 1764460799999, "quote_volume": 745731.13826, "trades": 2550, "taker_buy_base": 55567.93, "taker_buy_quote": 336963.80133 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 6.057, "high": 6.085, "low": 6.056, "close": 6.077, "volume": 37994.77, "close_time": 1764464399999, "quote_volume": 230698.2107, "trades": 1484, "taker_buy_base": 24555.58, "taker_buy_quote": 149082.77463 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 6.076, "high": 6.121, "low": 6.066, "close": 6.099, "volume": 43933.37, "close_time": 1764467999999, "quote_volume": 268035.39655, "trades": 1842, "taker_buy_base": 27430.09, "taker_buy_quote": 167339.59185 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 6.098, "high": 6.114, "low": 6.053, "close": 6.055, "volume": 34023.14, "close_time": 1764471599999, "quote_volume": 207299.64992, "trades": 1304, "taker_buy_base": 11947.33, "taker_buy_quote": 72746.43316 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 6.056, "high": 6.12, "low": 6.007, "close": 6.12, "volume": 172786.28, "close_time": 1764475199999, "quote_volume": 1046026.71804, "trades": 4544, "taker_buy_base": 106010.38, "taker_buy_quote": 642220.57699 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 6.12, "high": 6.121, "low": 6.074, "close": 6.102, "volume": 110416.26, "close_time": 1764478799999, "quote_volume": 673333.24305, "trades": 3385, "taker_buy_base": 51776.51, "taker_buy_quote": 315653.20905 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 6.101, "high": 6.106, "low": 6.048, "close": 6.061, "volume": 46041.96, "close_time": 1764482399999, "quote_volume": 279645.20772, "trades": 2479, "taker_buy_base": 18207.25, "taker_buy_quote": 110558.26104 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 6.062, "high": 6.162, "low": 6.049, "close": 6.115, "volume": 233164.42, "close_time": 1764485999999, "quote_volume": 1426993.83549, "trades": 4522, "taker_buy_base": 96550.04, "taker_buy_quote": 590960.19168 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 6.115, "high": 6.225, "low": 6.108, "close": 6.22, "volume": 247069.67, "close_time": 1764489599999, "quote_volume": 1526277.05123, "trades": 4698, "taker_buy_base": 135484.4, "taker_buy_quote": 837320.25873 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 6.219, "high": 6.278, "low": 6.155, "close": 6.227, "volume": 354173.99, "close_time": 1764493199999, "quote_volume": 2201140.06473, "trades": 10826, "taker_buy_base": 194611.53, "taker_buy_quote": 1209590.63627 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 6.228, "high": 6.255, "low": 6.169, "close": 6.206, "volume": 330889.77, "close_time": 1764496799999, "quote_volume": 2055984.72533, "trades": 11361, "taker_buy_base": 165378.95, "taker_buy_quote": 1027578.70509 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 6.206, "high": 6.221, "low": 6.141, "close": 6.149, "volume": 220393.89, "close_time": 1764500399999, "quote_volume": 1358223.97466, "trades": 7621, "taker_buy_base": 83539.53, "taker_buy_quote": 514614.2628 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 6.15, "high": 6.174, "low": 6.116, "close": 6.122, "volume": 104256.22, "close_time": 1764503999999, "quote_volume": 640620.27154, "trades": 4017, "taker_buy_base": 47022.75, "taker_buy_quote": 289019.06933 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 6.122, "high": 6.184, "low": 6.105, "close": 6.157, "volume": 96463.67, "close_time": 1764507599999, "quote_volume": 592756.61324, "trades": 4077, "taker_buy_base": 40810.29, "taker_buy_quote": 250845.12698 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 6.158, "high": 6.238, "low": 6.153, "close": 6.193, "volume": 134921.89, "close_time": 1764511199999, "quote_volume": 835862.57694, "trades": 4872, "taker_buy_base": 73391.17, "taker_buy_quote": 454699.18464 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 6.193, "high": 6.198, "low": 6.135, "close": 6.155, "volume": 64510.98, "close_time": 1764514799999, "quote_volume": 397642.67024, "trades": 2420, "taker_buy_base": 27891.36, "taker_buy_quote": 171884.73585 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 6.156, "high": 6.156, "low": 6.109, "close": 6.132, "volume": 97020.2, "close_time": 1764518399999, "quote_volume": 594353.1547, "trades": 3060, "taker_buy_base": 38438.8, "taker_buy_quote": 235425.52963 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 6.132, "high": 6.192, "low": 6.13, "close": 6.176, "volume": 55148.41, "close_time": 1764521999999, "quote_volume": 340329.06751, "trades": 2139, "taker_buy_base": 24929.32, "taker_buy_quote": 153894.23344 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 6.175, "high": 6.191, "low": 6.142, "close": 6.178, "volume": 73662.22, "close_time": 1764525599999, "quote_volume": 454482.34302, "trades": 2153, "taker_buy_base": 37771.57, "taker_buy_quote": 233033.28517 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 6.178, "high": 6.178, "low": 6.136, "close": 6.147, "volume": 53690.95, "close_time": 1764529199999, "quote_volume": 330425.96184, "trades": 2121, "taker_buy_base": 29110.62, "taker_buy_quote": 179178.12316 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 6.146, "high": 6.161, "low": 6.136, "close": 6.145, "volume": 35675.29, "close_time": 1764532799999, "quote_volume": 219336.90918, "trades": 1390, "taker_buy_base": 17569.68, "taker_buy_quote": 108012.87576 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 6.143, "high": 6.175, "low": 6.125, "close": 6.15, "volume": 56218.44, "close_time": 1764536399999, "quote_volume": 345418.51999, "trades": 1873, "taker_buy_base": 35800.41, "taker_buy_quote": 220042.5166 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 6.149, "high": 6.153, "low": 6.117, "close": 6.138, "volume": 37645.07, "close_time": 1764539999999, "quote_volume": 230998.41569, "trades": 1626, "taker_buy_base": 19624.4, "taker_buy_quote": 120440.97382 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 6.139, "high": 6.181, "low": 6.137, "close": 6.169, "volume": 70914.74, "close_time": 1764543599999, "quote_volume": 436973.67144, "trades": 1971, "taker_buy_base": 46369.68, "taker_buy_quote": 285664.26385 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 6.17, "high": 6.174, "low": 6.033, "close": 6.042, "volume": 189360.86, "close_time": 1764547199999, "quote_volume": 1154236.66957, "trades": 5221, "taker_buy_base": 69430.44, "taker_buy_quote": 423128.65767 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 6.042, "high": 6.058, "low": 5.597, "close": 5.628, "volume": 1937894.35, "close_time": 1764550799999, "quote_volume": 11209037.3454, "trades": 49992, "taker_buy_base": 865654.46, "taker_buy_quote": 5008257.45812 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 5.627, "high": 5.721, "low": 5.618, "close": 5.647, "volume": 523664.78, "close_time": 1764554399999, "quote_volume": 2968874.9369, "trades": 13088, "taker_buy_base": 240348.98, "taker_buy_quote": 1363320.89328 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 5.647, "high": 5.674, "low": 5.607, "close": 5.608, "volume": 465971.25, "close_time": 1764557999999, "quote_volume": 2629558.11796, "trades": 11103, "taker_buy_base": 227542.17, "taker_buy_quote": 1284546.6081 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 5.607, "high": 5.609, "low": 5.506, "close": 5.53, "volume": 549371.65, "close_time": 1764561599999, "quote_volume": 3049829.30223, "trades": 10594, "taker_buy_base": 283706.19, "taker_buy_quote": 1575691.07923 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 5.53, "high": 5.547, "low": 5.471, "close": 5.52, "volume": 313685.3, "close_time": 1764565199999, "quote_volume": 1728296.22786, "trades": 11393, "taker_buy_base": 131315.6, "taker_buy_quote": 723815.38484 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 5.519, "high": 5.555, "low": 5.5, "close": 5.514, "volume": 209395.59, "close_time": 1764568799999, "quote_volume": 1156838.51262, "trades": 5037, "taker_buy_base": 86789.56, "taker_buy_quote": 480028.27233 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 5.513, "high": 5.532, "low": 5.485, "close": 5.494, "volume": 168288.68, "close_time": 1764572399999, "quote_volume": 926197.92558, "trades": 5433, "taker_buy_base": 70037.83, "taker_buy_quote": 385527.46955 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 5.494, "high": 5.56, "low": 5.494, "close": 5.554, "volume": 163314.07, "close_time": 1764575999999, "quote_volume": 903369.49244, "trades": 3967, "taker_buy_base": 104086.86, "taker_buy_quote": 575873.81002 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 5.554, "high": 5.578, "low": 5.527, "close": 5.577, "volume": 117749.01, "close_time": 1764579599999, "quote_volume": 653172.33158, "trades": 3778, "taker_buy_base": 54164.88, "taker_buy_quote": 300656.21628 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 5.576, "high": 5.593, "low": 5.533, "close": 5.544, "volume": 117107.87, "close_time": 1764583199999, "quote_volume": 650839.73072, "trades": 3535, "taker_buy_base": 63143.64, "taker_buy_quote": 350984.66177 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 5.544, "high": 5.595, "low": 5.544, "close": 5.57, "volume": 79718.79, "close_time": 1764586799999, "quote_volume": 444257.29668, "trades": 2683, "taker_buy_base": 38342.46, "taker_buy_quote": 213663.91924 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 5.57, "high": 5.589, "low": 5.545, "close": 5.555, "volume": 87278.6, "close_time": 1764590399999, "quote_volume": 485640.59489, "trades": 2710, "taker_buy_base": 40230.93, "taker_buy_quote": 223918.6138 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 5.556, "high": 5.569, "low": 5.441, "close": 5.521, "volume": 328145.23, "close_time": 1764593999999, "quote_volume": 1809732.74468, "trades": 8037, "taker_buy_base": 135582.68, "taker_buy_quote": 747819.86093 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 5.519, "high": 5.584, "low": 5.493, "close": 5.536, "volume": 246605.25, "close_time": 1764597599999, "quote_volume": 1363507.37913, "trades": 6258, "taker_buy_base": 147451.42, "taker_buy_quote": 815481.50553 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 5.537, "high": 5.621, "low": 5.507, "close": 5.576, "volume": 347739.01, "close_time": 1764601199999, "quote_volume": 1937234.32783, "trades": 9642, "taker_buy_base": 205452.73, "taker_buy_quote": 1144799.00493 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 5.575, "high": 5.609, "low": 5.465, "close": 5.572, "volume": 529898.27, "close_time": 1764604799999, "quote_volume": 2938833.72879, "trades": 15807, "taker_buy_base": 248893.29, "taker_buy_quote": 1382085.63358 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 5.573, "high": 5.595, "low": 5.493, "close": 5.504, "volume": 333221.3, "close_time": 1764608399999, "quote_volume": 1844958.54639, "trades": 11134, "taker_buy_base": 162059.68, "taker_buy_quote": 897587.38446 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 5.503, "high": 5.552, "low": 5.487, "close": 5.514, "volume": 424204.1, "close_time": 1764611999999, "quote_volume": 2340169.75698, "trades": 12536, "taker_buy_base": 219876.62, "taker_buy_quote": 1213522.33021 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 5.514, "high": 5.567, "low": 5.483, "close": 5.521, "volume": 250657.6, "close_time": 1764615599999, "quote_volume": 1384395.41253, "trades": 6975, "taker_buy_base": 156155.62, "taker_buy_quote": 862344.39533 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 5.522, "high": 5.525, "low": 5.452, "close": 5.483, "volume": 229699.34, "close_time": 1764619199999, "quote_volume": 1259256.0127, "trades": 6069, "taker_buy_base": 127762.5, "taker_buy_quote": 700848.89393 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 5.482, "high": 5.569, "low": 5.482, "close": 5.506, "volume": 152521.35, "close_time": 1764622799999, "quote_volume": 842775.11393, "trades": 6034, "taker_buy_base": 74839.78, "taker_buy_quote": 413573.17006 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 5.505, "high": 5.576, "low": 5.505, "close": 5.555, "volume": 157402.48, "close_time": 1764626399999, "quote_volume": 872540.27118, "trades": 5874, "taker_buy_base": 75181.7, "taker_buy_quote": 417126.28347 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 5.556, "high": 5.623, "low": 5.556, "close": 5.589, "volume": 170143.77, "close_time": 1764629999999, "quote_volume": 950521.06226, "trades": 4359, "taker_buy_base": 102919.76, "taker_buy_quote": 574908.70605 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 5.589, "high": 5.644, "low": 5.589, "close": 5.599, "volume": 146931.05, "close_time": 1764633599999, "quote_volume": 824904.15011, "trades": 4930, "taker_buy_base": 73119.74, "taker_buy_quote": 410539.3973 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.601, "high": 5.626, "low": 5.565, "close": 5.575, "volume": 110945.25, "close_time": 1764637199999, "quote_volume": 620125.47009, "trades": 3477, "taker_buy_base": 70010.32, "taker_buy_quote": 391294.76479 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 5.575, "high": 5.647, "low": 5.507, "close": 5.52, "volume": 200260.72, "close_time": 1764640799999, "quote_volume": 1114966.85, "trades": 5098, "taker_buy_base": 115726.46, "taker_buy_quote": 644587.91089 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 5.52, "high": 5.562, "low": 5.498, "close": 5.504, "volume": 416958.31, "close_time": 1764644399999, "quote_volume": 2307069.1621, "trades": 7360, "taker_buy_base": 257110.04, "taker_buy_quote": 1422735.40294 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 5.503, "high": 5.543, "low": 5.455, "close": 5.525, "volume": 229059.16, "close_time": 1764647999999, "quote_volume": 1260126.80969, "trades": 3900, "taker_buy_base": 143088.15, "taker_buy_quote": 787066.70538 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 5.525, "high": 5.549, "low": 5.499, "close": 5.501, "volume": 151412.63, "close_time": 1764651599999, "quote_volume": 835269.57106, "trades": 2654, "taker_buy_base": 94022.67, "taker_buy_quote": 518652.56734 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 5.5, "high": 5.514, "low": 5.474, "close": 5.493, "volume": 109273.03, "close_time": 1764655199999, "quote_volume": 600180.32839, "trades": 2921, "taker_buy_base": 66961.2, "taker_buy_quote": 367846.87008 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 5.494, "high": 5.537, "low": 5.478, "close": 5.534, "volume": 107896.49, "close_time": 1764658799999, "quote_volume": 594297.7715, "trades": 3325, "taker_buy_base": 48186.23, "taker_buy_quote": 265414.52985 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 5.535, "high": 5.536, "low": 5.47, "close": 5.489, "volume": 175115.96, "close_time": 1764662399999, "quote_volume": 961807.73529, "trades": 5140, "taker_buy_base": 97643.44, "taker_buy_quote": 536380.17179 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 5.49, "high": 5.5, "low": 5.368, "close": 5.404, "volume": 882837.74, "close_time": 1764665999999, "quote_volume": 4805937.40356, "trades": 17426, "taker_buy_base": 417731.33, "taker_buy_quote": 2276234.65208 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 5.404, "high": 5.466, "low": 5.403, "close": 5.432, "volume": 85814.76, "close_time": 1764669599999, "quote_volume": 466893.85363, "trades": 2571, "taker_buy_base": 42226.74, "taker_buy_quote": 229792.04024 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 5.432, "high": 5.534, "low": 5.426, "close": 5.499, "volume": 247228.74, "close_time": 1764673199999, "quote_volume": 1354546.69517, "trades": 5510, "taker_buy_base": 156235.54, "taker_buy_quote": 854859.99245 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 5.499, "high": 5.548, "low": 5.477, "close": 5.536, "volume": 719133.28, "close_time": 1764676799999, "quote_volume": 3959960.06096, "trades": 13072, "taker_buy_base": 303415.23, "taker_buy_quote": 1672451.14723 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 5.536, "high": 5.557, "low": 5.51, "close": 5.545, "volume": 146972.5, "close_time": 1764680399999, "quote_volume": 813543.37829, "trades": 3746, "taker_buy_base": 72451.06, "taker_buy_quote": 401061.14894 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 5.546, "high": 5.6, "low": 5.533, "close": 5.569, "volume": 222238.17, "close_time": 1764683999999, "quote_volume": 1237856.46981, "trades": 5791, "taker_buy_base": 144192.97, "taker_buy_quote": 803184.31369 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 5.568, "high": 5.742, "low": 5.56, "close": 5.719, "volume": 537615.19, "close_time": 1764687599999, "quote_volume": 3047053.50397, "trades": 15088, "taker_buy_base": 311335.36, "taker_buy_quote": 1764293.5029 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 5.718, "high": 6.039, "low": 5.718, "close": 5.985, "volume": 858974.05, "close_time": 1764691199999, "quote_volume": 5052853.59199, "trades": 25933, "taker_buy_base": 451155.19, "taker_buy_quote": 2653925.60075 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 5.985, "high": 6.016, "low": 5.862, "close": 5.907, "volume": 448983.58, "close_time": 1764694799999, "quote_volume": 2662668.78171, "trades": 14343, "taker_buy_base": 180019.3, "taker_buy_quote": 1066887.47017 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 5.908, "high": 5.988, "low": 5.897, "close": 5.959, "volume": 219550.25, "close_time": 1764698399999, "quote_volume": 1306469.55016, "trades": 7787, "taker_buy_base": 133421.01, "taker_buy_quote": 793734.26494 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 5.958, "high": 5.995, "low": 5.93, "close": 5.948, "volume": 263658.23, "close_time": 1764701999999, "quote_volume": 1571812.45092, "trades": 7005, "taker_buy_base": 134465.23, "taker_buy_quote": 801576.94168 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 5.948, "high": 6.015, "low": 5.932, "close": 5.95, "volume": 232404.94, "close_time": 1764705599999, "quote_volume": 1386255.41324, "trades": 5988, "taker_buy_base": 103828.54, "taker_buy_quote": 619744.59855 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 5.95, "high": 5.952, "low": 5.869, "close": 5.923, "volume": 227839.54, "close_time": 1764709199999, "quote_volume": 1345919.28512, "trades": 6323, "taker_buy_base": 99735.85, "taker_buy_quote": 589023.43813 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 5.922, "high": 5.927, "low": 5.905, "close": 5.918, "volume": 50931.41, "close_time": 1764712799999, "quote_volume": 301354.67018, "trades": 2662, "taker_buy_base": 34078.1, "taker_buy_quote": 201631.93231 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 5.918, "high": 5.974, "low": 5.913, "close": 5.968, "volume": 141842.8, "close_time": 1764716399999, "quote_volume": 841974.3193, "trades": 3588, "taker_buy_base": 71008.5, "taker_buy_quote": 421597.19634 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 5.968, "high": 5.979, "low": 5.913, "close": 5.92, "volume": 97353.9, "close_time": 1764719999999, "quote_volume": 578735.26627, "trades": 2906, "taker_buy_base": 42678.78, "taker_buy_quote": 253696.69975 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.919, "high": 5.979, "low": 5.915, "close": 5.952, "volume": 262025.18, "close_time": 1764723599999, "quote_volume": 1556988.28374, "trades": 5950, "taker_buy_base": 135083.03, "taker_buy_quote": 802514.83682 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 5.952, "high": 5.977, "low": 5.93, "close": 5.956, "volume": 127355.67, "close_time": 1764727199999, "quote_volume": 757734.43667, "trades": 3511, "taker_buy_base": 61763.62, "taker_buy_quote": 367627.14384 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 5.955, "high": 6.02, "low": 5.95, "close": 6.012, "volume": 304708.85, "close_time": 1764730799999, "quote_volume": 1827732.05936, "trades": 7850, "taker_buy_base": 154284.78, "taker_buy_quote": 925281.74466 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 6.012, "high": 6.029, "low": 5.979, "close": 5.991, "volume": 241310.55, "close_time": 1764734399999, "quote_volume": 1446242.95715, "trades": 4436, "taker_buy_base": 133206.75, "taker_buy_quote": 798462.31561 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 5.99, "high": 6.119, "low": 5.97, "close": 6.119, "volume": 339072.6, "close_time": 1764737999999, "quote_volume": 2047073.74342, "trades": 8247, "taker_buy_base": 153300.79, "taker_buy_quote": 927333.82127 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 6.12, "high": 6.14, "low": 6.057, "close": 6.12, "volume": 300676.4, "close_time": 1764741599999, "quote_volume": 1836140.74572, "trades": 7224, "taker_buy_base": 168963.88, "taker_buy_quote": 1032150.33878 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 6.119, "high": 6.178, "low": 6.077, "close": 6.1, "volume": 183569.04, "close_time": 1764745199999, "quote_volume": 1125899.82294, "trades": 5585, "taker_buy_base": 91365.2, "taker_buy_quote": 560773.57725 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 6.099, "high": 6.103, "low": 6.051, "close": 6.057, "volume": 113138.04, "close_time": 1764748799999, "quote_volume": 686996.61757, "trades": 3309, "taker_buy_base": 47229.63, "taker_buy_quote": 286806.75652 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 6.058, "high": 6.091, "low": 6.04, "close": 6.081, "volume": 92964.74, "close_time": 1764752399999, "quote_volume": 563349.22217, "trades": 2643, "taker_buy_base": 33963.08, "taker_buy_quote": 205814.75814 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 6.082, "high": 6.091, "low": 6.018, "close": 6.062, "volume": 114054.31, "close_time": 1764755999999, "quote_volume": 689592.26457, "trades": 3100, "taker_buy_base": 56116.07, "taker_buy_quote": 339347.68465 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 6.061, "high": 6.081, "low": 6.009, "close": 6.016, "volume": 91520.7, "close_time": 1764759599999, "quote_volume": 552594.54249, "trades": 2644, "taker_buy_base": 41141.25, "taker_buy_quote": 248525.62635 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 6.017, "high": 6.038, "low": 6.0, "close": 6.033, "volume": 91033.97, "close_time": 1764763199999, "quote_volume": 548264.51054, "trades": 3077, "taker_buy_base": 56695.72, "taker_buy_quote": 341516.68524 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 6.033, "high": 6.05, "low": 6.003, "close": 6.013, "volume": 113929.74, "close_time": 1764766799999, "quote_volume": 686306.66641, "trades": 3536, "taker_buy_base": 50871.56, "taker_buy_quote": 306426.84937 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 6.013, "high": 6.065, "low": 6.008, "close": 6.048, "volume": 103788.17, "close_time": 1764770399999, "quote_volume": 627045.05396, "trades": 3255, "taker_buy_base": 48940.6, "taker_buy_quote": 295675.511 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 6.048, "high": 6.085, "low": 5.894, "close": 5.94, "volume": 664732.59, "close_time": 1764773999999, "quote_volume": 3966689.91696, "trades": 24157, "taker_buy_base": 282099.5, "taker_buy_quote": 1684189.36851 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 5.941, "high": 6.032, "low": 5.917, "close": 6.002, "volume": 220990.06, "close_time": 1764777599999, "quote_volume": 1322587.56144, "trades": 10404, "taker_buy_base": 119436.63, "taker_buy_quote": 714790.73217 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 6.003, "high": 6.037, "low": 5.952, "close": 5.993, "volume": 143385.24, "close_time": 1764781199999, "quote_volume": 860587.64768, "trades": 5748, "taker_buy_base": 73549.02, "taker_buy_quote": 441280.4817 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 5.992, "high": 6.081, "low": 5.992, "close": 6.06, "volume": 154400.78, "close_time": 1764784799999, "quote_volume": 931399.0799, "trades": 6189, "taker_buy_base": 85039.01, "taker_buy_quote": 512940.27976 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 6.059, "high": 6.098, "low": 6.016, "close": 6.03, "volume": 149733.73, "close_time": 1764788399999, "quote_volume": 908172.83933, "trades": 4833, "taker_buy_base": 77734.68, "taker_buy_quote": 471596.48891 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 6.03, "high": 6.052, "low": 6.016, "close": 6.037, "volume": 75548.94, "close_time": 1764791999999, "quote_volume": 455881.69705, "trades": 2932, "taker_buy_base": 39553.4, "taker_buy_quote": 238673.7612 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 6.038, "high": 6.083, "low": 6.018, "close": 6.041, "volume": 104818.86, "close_time": 1764795599999, "quote_volume": 633191.35075, "trades": 3977, "taker_buy_base": 57540.29, "taker_buy_quote": 347660.64226 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 6.042, "high": 6.129, "low": 6.025, "close": 6.12, "volume": 210855.73, "close_time": 1764799199999, "quote_volume": 1281000.57208, "trades": 5809, "taker_buy_base": 112258.91, "taker_buy_quote": 681996.03899 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 6.12, "high": 6.17, "low": 6.088, "close": 6.14, "volume": 296469.06, "close_time": 1764802799999, "quote_volume": 1815561.77912, "trades": 7397, "taker_buy_base": 168252.44, "taker_buy_quote": 1030766.15843 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 6.14, "high": 6.197, "low": 6.104, "close": 6.107, "volume": 213275.86, "close_time": 1764806399999, "quote_volume": 1309402.15141, "trades": 5837, "taker_buy_base": 115814.17, "taker_buy_quote": 711209.33253 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.108, "high": 6.13, "low": 6.065, "close": 6.11, "volume": 175633.31, "close_time": 1764809999999, "quote_volume": 1071060.9995, "trades": 4625, "taker_buy_base": 81093.34, "taker_buy_quote": 494797.24715 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 6.111, "high": 6.2, "low": 6.097, "close": 6.118, "volume": 233984.79, "close_time": 1764813599999, "quote_volume": 1439032.91434, "trades": 5925, "taker_buy_base": 124395.15, "taker_buy_quote": 764822.61113 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 6.118, "high": 6.184, "low": 6.113, "close": 6.18, "volume": 233193.83, "close_time": 1764817199999, "quote_volume": 1434796.30838, "trades": 5456, "taker_buy_base": 142719.22, "taker_buy_quote": 878562.63871 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 6.18, "high": 6.193, "low": 6.123, "close": 6.14, "volume": 99806.14, "close_time": 1764820799999, "quote_volume": 613427.16667, "trades": 3196, "taker_buy_base": 52399.67, "taker_buy_quote": 322028.35065 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 6.141, "high": 6.174, "low": 6.097, "close": 6.112, "volume": 140687.74, "close_time": 1764824399999, "quote_volume": 862871.97637, "trades": 4461, "taker_buy_base": 58548.33, "taker_buy_quote": 359274.07521 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 6.112, "high": 6.118, "low": 6.052, "close": 6.075, "volume": 154383.68, "close_time": 1764827999999, "quote_volume": 939100.81945, "trades": 5127, "taker_buy_base": 68827.64, "taker_buy_quote": 418682.95028 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 6.075, "high": 6.144, "low": 6.066, "close": 6.115, "volume": 162612.78, "close_time": 1764831599999, "quote_volume": 993118.88298, "trades": 3999, "taker_buy_base": 79151.9, "taker_buy_quote": 483384.0317 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 6.116, "high": 6.116, "low": 6.059, "close": 6.096, "volume": 149059.38, "close_time": 1764835199999, "quote_volume": 907484.3087, "trades": 3453, "taker_buy_base": 62014.35, "taker_buy_quote": 377397.14777 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 6.095, "high": 6.11, "low": 6.061, "close": 6.078, "volume": 87094.85, "close_time": 1764838799999, "quote_volume": 529790.18652, "trades": 4030, "taker_buy_base": 25332.47, "taker_buy_quote": 154156.4744 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 6.079, "high": 6.126, "low": 6.073, "close": 6.098, "volume": 68210.02, "close_time": 1764842399999, "quote_volume": 416244.14363, "trades": 2543, "taker_buy_base": 35892.5, "taker_buy_quote": 219061.08538 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 6.099, "high": 6.11, "low": 6.054, "close": 6.063, "volume": 98064.55, "close_time": 1764845999999, "quote_volume": 596249.52836, "trades": 2212, "taker_buy_base": 48859.49, "taker_buy_quote": 297019.25632 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 6.062, "high": 6.072, "low": 6.028, "close": 6.039, "volume": 245688.12, "close_time": 1764849599999, "quote_volume": 1487351.51295, "trades": 4010, "taker_buy_base": 147185.73, "taker_buy_quote": 891379.86251 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 6.04, "high": 6.057, "low": 6.01, "close": 6.026, "volume": 90859.6, "close_time": 1764853199999, "quote_volume": 548450.87363, "trades": 2585, "taker_buy_base": 47648.32, "taker_buy_quote": 287668.53766 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 6.027, "high": 6.049, "low": 5.983, "close": 5.992, "volume": 162047.46, "close_time": 1764856799999, "quote_volume": 973592.11779, "trades": 4645, "taker_buy_base": 65888.81, "taker_buy_quote": 395946.00905 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 5.991, "high": 6.031, "low": 5.935, "close": 5.943, "volume": 241655.73, "close_time": 1764860399999, "quote_volume": 1447065.60774, "trades": 7489, "taker_buy_base": 114180.22, "taker_buy_quote": 683536.80554 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 5.942, "high": 6.088, "low": 5.941, "close": 6.051, "volume": 228528.18, "close_time": 1764863999999, "quote_volume": 1375051.84165, "trades": 7536, "taker_buy_base": 111820.82, "taker_buy_quote": 672950.71617 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 6.05, "high": 6.074, "low": 5.976, "close": 5.996, "volume": 206969.29, "close_time": 1764867599999, "quote_volume": 1245096.90319, "trades": 6441, "taker_buy_base": 108042.12, "taker_buy_quote": 649924.14182 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 5.996, "high": 6.006, "low": 5.919, "close": 5.978, "volume": 250022.2, "close_time": 1764871199999, "quote_volume": 1491522.97077, "trades": 5513, "taker_buy_base": 133597.35, "taker_buy_quote": 797679.01363 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 5.979, "high": 6.015, "low": 5.947, "close": 5.967, "volume": 137052.99, "close_time": 1764874799999, "quote_volume": 819441.62756, "trades": 4059, "taker_buy_base": 68251.56, "taker_buy_quote": 408085.70388 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 5.968, "high": 5.97, "low": 5.829, "close": 5.938, "volume": 287915.3, "close_time": 1764878399999, "quote_volume": 1699107.84867, "trades": 10084, "taker_buy_base": 139301.95, "taker_buy_quote": 822903.49556 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 5.937, "high": 5.992, "low": 5.914, "close": 5.972, "volume": 76226.51, "close_time": 1764881999999, "quote_volume": 454175.55369, "trades": 4516, "taker_buy_base": 45986.03, "taker_buy_quote": 274084.88456 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 5.971, "high": 5.985, "low": 5.921, "close": 5.927, "volume": 78318.64, "close_time": 1764885599999, "quote_volume": 466888.39913, "trades": 3094, "taker_buy_base": 41930.5, "taker_buy_quote": 250058.97414 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 5.928, "high": 5.981, "low": 5.927, "close": 5.966, "volume": 69270.57, "close_time": 1764889199999, "quote_volume": 413175.95032, "trades": 1927, "taker_buy_base": 28286.93, "taker_buy_quote": 168622.87848 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 5.966, "high": 5.986, "low": 5.948, "close": 5.961, "volume": 94986.11, "close_time": 1764892799999, "quote_volume": 567222.2961, "trades": 2179, "taker_buy_base": 39429.9, "taker_buy_quote": 235296.89117 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.961, "high": 6.018, "low": 5.954, "close": 5.978, "volume": 123850.94, "close_time": 1764896399999, "quote_volume": 740390.63248, "trades": 3633, "taker_buy_base": 72750.73, "taker_buy_quote": 434928.40993 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 5.977, "high": 6.036, "low": 5.975, "close": 6.019, "volume": 102483.2, "close_time": 1764899999999, "quote_volume": 616066.72344, "trades": 3301, "taker_buy_base": 61742.13, "taker_buy_quote": 371190.21744 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 6.018, "high": 6.036, "low": 5.981, "close": 6.018, "volume": 72891.08, "close_time": 1764903599999, "quote_volume": 438208.7699, "trades": 2716, "taker_buy_base": 36831.7, "taker_buy_quote": 221429.12176 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 6.018, "high": 6.035, "low": 5.968, "close": 5.983, "volume": 50324.89, "close_time": 1764907199999, "quote_volume": 301754.8786, "trades": 1895, "taker_buy_base": 21338.03, "taker_buy_quote": 127942.85597 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 5.982, "high": 6.001, "low": 5.893, "close": 5.93, "volume": 249116.91, "close_time": 1764910799999, "quote_volume": 1477898.19601, "trades": 10392, "taker_buy_base": 73615.1, "taker_buy_quote": 436461.07869 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 5.93, "high": 5.945, "low": 5.884, "close": 5.91, "volume": 235516.13, "close_time": 1764914399999, "quote_volume": 1391251.25767, "trades": 12263, "taker_buy_base": 61511.42, "taker_buy_quote": 363393.76252 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 5.911, "high": 5.964, "low": 5.911, "close": 5.951, "volume": 82904.52, "close_time": 1764917999999, "quote_volume": 492062.03678, "trades": 3372, "taker_buy_base": 38805.73, "taker_buy_quote": 230397.35026 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 5.95, "high": 5.982, "low": 5.938, "close": 5.955, "volume": 62086.08, "close_time": 1764921599999, "quote_volume": 369601.85903, "trades": 2126, "taker_buy_base": 33957.12, "taker_buy_quote": 202170.05829 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 5.954, "high": 5.961, "low": 5.894, "close": 5.91, "volume": 178951.53, "close_time": 1764925199999, "quote_volume": 1059622.54535, "trades": 2942, "taker_buy_base": 75197.79, "taker_buy_quote": 445270.70821 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 5.91, "high": 5.91, "low": 5.804, "close": 5.813, "volume": 409927.71, "close_time": 1764928799999, "quote_volume": 2392616.89462, "trades": 6892, "taker_buy_base": 197685.38, "taker_buy_quote": 1153390.59954 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 5.814, "high": 5.872, "low": 5.803, "close": 5.827, "volume": 243827.48, "close_time": 1764932399999, "quote_volume": 1421959.04385, "trades": 4778, "taker_buy_base": 93916.29, "taker_buy_quote": 548283.10894 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 5.828, "high": 5.839, "low": 5.771, "close": 5.802, "volume": 192241.13, "close_time": 1764935999999, "quote_volume": 1113947.50781, "trades": 4044, "taker_buy_base": 66891.43, "taker_buy_quote": 387724.94104 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 5.8, "high": 5.812, "low": 5.785, "close": 5.792, "volume": 109489.87, "close_time": 1764939599999, "quote_volume": 634627.40768, "trades": 2666, "taker_buy_base": 53623.63, "taker_buy_quote": 310860.86675 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 5.792, "high": 5.821, "low": 5.735, "close": 5.76, "volume": 178069.04, "close_time": 1764943199999, "quote_volume": 1028081.7855, "trades": 5298, "taker_buy_base": 75851.93, "taker_buy_quote": 438133.17836 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 5.76, "high": 5.782, "low": 5.697, "close": 5.715, "volume": 200596.21, "close_time": 1764946799999, "quote_volume": 1151818.64477, "trades": 6866, "taker_buy_base": 96070.51, "taker_buy_quote": 551709.50165 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 5.716, "high": 5.834, "low": 5.706, "close": 5.732, "volume": 328153.02, "close_time": 1764950399999, "quote_volume": 1897937.58848, "trades": 10912, "taker_buy_base": 176719.86, "taker_buy_quote": 1022668.44202 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 5.731, "high": 5.736, "low": 5.49, "close": 5.555, "volume": 829215.87, "close_time": 1764953999999, "quote_volume": 4637040.19972, "trades": 20850, "taker_buy_base": 396768.49, "taker_buy_quote": 2224046.91621 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 5.554, "high": 5.578, "low": 5.514, "close": 5.544, "volume": 175629.88, "close_time": 1764957599999, "quote_volume": 974592.14418, "trades": 7729, "taker_buy_base": 88605.62, "taker_buy_quote": 491764.66128 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 5.544, "high": 5.593, "low": 5.458, "close": 5.461, "volume": 347994.43, "close_time": 1764961199999, "quote_volume": 1925944.3287, "trades": 9103, "taker_buy_base": 156158.01, "taker_buy_quote": 863457.89575 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 5.461, "high": 5.547, "low": 5.426, "close": 5.522, "volume": 201606.27, "close_time": 1764964799999, "quote_volume": 1103765.02323, "trades": 6564, "taker_buy_base": 113630.38, "taker_buy_quote": 622372.74457 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 5.52, "high": 5.545, "low": 5.483, "close": 5.495, "volume": 101340.66, "close_time": 1764968399999, "quote_volume": 559455.23213, "trades": 3493, "taker_buy_base": 57839.91, "taker_buy_quote": 319450.30937 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 5.495, "high": 5.531, "low": 5.488, "close": 5.503, "volume": 74037.22, "close_time": 1764971999999, "quote_volume": 407910.10055, "trades": 2711, "taker_buy_base": 42241.47, "taker_buy_quote": 232670.98641 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 5.504, "high": 5.55, "low": 5.482, "close": 5.529, "volume": 98328.92, "close_time": 1764975599999, "quote_volume": 542423.60233, "trades": 2228, "taker_buy_base": 51537.04, "taker_buy_quote": 284798.70486 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 5.529, "high": 5.53, "low": 5.471, "close": 5.474, "volume": 101135.36, "close_time": 1764979199999, "quote_volume": 556302.91775, "trades": 2829, "taker_buy_base": 46648.37, "taker_buy_quote": 256561.8355 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.473, "high": 5.473, "low": 5.415, "close": 5.46, "volume": 207162.72, "close_time": 1764982799999, "quote_volume": 1128355.60183, "trades": 4354, "taker_buy_base": 100999.26, "taker_buy_quote": 549935.06798 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 5.46, "high": 5.488, "low": 5.45, "close": 5.485, "volume": 104230.9, "close_time": 1764986399999, "quote_volume": 570252.09981, "trades": 2862, "taker_buy_base": 59698.08, "taker_buy_quote": 326627.08599 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 5.485, "high": 5.488, "low": 5.46, "close": 5.485, "volume": 66777.85, "close_time": 1764989999999, "quote_volume": 365649.31908, "trades": 1883, "taker_buy_base": 32272.71, "taker_buy_quote": 176668.85696 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 5.485, "high": 5.528, "low": 5.485, "close": 5.515, "volume": 117885.43, "close_time": 1764993599999, "quote_volume": 649820.30806, "trades": 2873, "taker_buy_base": 70532.67, "taker_buy_quote": 388734.89314 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 5.515, "high": 5.517, "low": 5.468, "close": 5.502, "volume": 70109.68, "close_time": 1764997199999, "quote_volume": 385066.20355, "trades": 2263, "taker_buy_base": 42616.3, "taker_buy_quote": 234042.52077 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 5.501, "high": 5.511, "low": 5.493, "close": 5.502, "volume": 27778.17, "close_time": 1765000799999, "quote_volume": 152891.24893, "trades": 1245, "taker_buy_base": 16379.29, "taker_buy_quote": 90155.79815 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 5.501, "high": 5.524, "low": 5.494, "close": 5.508, "volume": 57477.47, "close_time": 1765004399999, "quote_volume": 316465.88681, "trades": 1862, "taker_buy_base": 26370.15, "taker_buy_quote": 145223.80765 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 5.508, "high": 5.509, "low": 5.475, "close": 5.49, "volume": 64252.06, "close_time": 1765007999999, "quote_volume": 352909.66294, "trades": 2010, "taker_buy_base": 30961.56, "taker_buy_quote": 170017.59177 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 5.491, "high": 5.499, "low": 5.453, "close": 5.457, "volume": 60229.05, "close_time": 1765011599999, "quote_volume": 329657.74141, "trades": 1838, "taker_buy_base": 24016.88, "taker_buy_quote": 131386.44511 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 5.456, "high": 5.503, "low": 5.454, "close": 5.497, "volume": 72589.57, "close_time": 1765015199999, "quote_volume": 397931.64607, "trades": 1876, "taker_buy_base": 38879.74, "taker_buy_quote": 213142.92548 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 5.497, "high": 5.527, "low": 5.47, "close": 5.477, "volume": 46899.63, "close_time": 1765018799999, "quote_volume": 257538.50745, "trades": 1503, "taker_buy_base": 25847.46, "taker_buy_quote": 141899.69425 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 5.477, "high": 5.494, "low": 5.471, "close": 5.485, "volume": 97193.96, "close_time": 1765022399999, "quote_volume": 532947.40406, "trades": 1975, "taker_buy_base": 41523.18, "taker_buy_quote": 227694.09742 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 5.485, "high": 5.516, "low": 5.472, "close": 5.496, "volume": 103222.6, "close_time": 1765025999999, "quote_volume": 566607.25618, "trades": 2346, "taker_buy_base": 68269.37, "taker_buy_quote": 374643.35969 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 5.495, "high": 5.531, "low": 5.49, "close": 5.523, "volume": 54757.15, "close_time": 1765029599999, "quote_volume": 301958.24327, "trades": 1751, "taker_buy_base": 30215.28, "taker_buy_quote": 166534.93568 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 5.524, "high": 5.587, "low": 5.515, "close": 5.554, "volume": 145929.91, "close_time": 1765033199999, "quote_volume": 810369.48991, "trades": 4227, "taker_buy_base": 89856.02, "taker_buy_quote": 498927.37263 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 5.555, "high": 5.561, "low": 5.491, "close": 5.529, "volume": 109661.98, "close_time": 1765036799999, "quote_volume": 605952.67559, "trades": 3746, "taker_buy_base": 60687.47, "taker_buy_quote": 335509.36084 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 5.528, "high": 5.606, "low": 5.523, "close": 5.579, "volume": 192908.41, "close_time": 1765040399999, "quote_volume": 1076788.69914, "trades": 3499, "taker_buy_base": 90874.2, "taker_buy_quote": 506835.31719 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 5.579, "high": 5.598, "low": 5.564, "close": 5.592, "volume": 60845.11, "close_time": 1765043999999, "quote_volume": 339408.30785, "trades": 1962, "taker_buy_base": 31005.18, "taker_buy_quote": 172973.55295 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 5.593, "high": 5.624, "low": 5.579, "close": 5.595, "volume": 109962.08, "close_time": 1765047599999, "quote_volume": 615626.30879, "trades": 2225, "taker_buy_base": 70731.9, "taker_buy_quote": 395759.66163 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 5.594, "high": 5.597, "low": 5.534, "close": 5.551, "volume": 116350.76, "close_time": 1765051199999, "quote_volume": 646569.75653, "trades": 2975, "taker_buy_base": 55507.59, "taker_buy_quote": 308324.04375 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 5.552, "high": 5.577, "low": 5.549, "close": 5.573, "volume": 34465.28, "close_time": 1765054799999, "quote_volume": 191815.45492, "trades": 1162, "taker_buy_base": 20635.14, "taker_buy_quote": 114859.29319 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 5.572, "high": 5.604, "low": 5.557, "close": 5.572, "volume": 54512.31, "close_time": 1765058399999, "quote_volume": 304075.39912, "trades": 2473, "taker_buy_base": 25057.24, "taker_buy_quote": 139810.02386 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 5.571, "high": 5.582, "low": 5.545, "close": 5.555, "volume": 56028.54, "close_time": 1765061999999, "quote_volume": 311559.1755, "trades": 1469, "taker_buy_base": 26934.06, "taker_buy_quote": 149752.83249 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 5.555, "high": 5.566, "low": 5.533, "close": 5.563, "volume": 55216.81, "close_time": 1765065599999, "quote_volume": 306314.34833, "trades": 2035, "taker_buy_base": 23824.41, "taker_buy_quote": 132195.23009 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.564, "high": 5.615, "low": 5.562, "close": 5.601, "volume": 118659.97, "close_time": 1765069199999, "quote_volume": 664610.92848, "trades": 2881, "taker_buy_base": 61073.39, "taker_buy_quote": 342016.62999 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 5.601, "high": 5.601, "low": 5.573, "close": 5.573, "volume": 49870.7, "close_time": 1765072799999, "quote_volume": 278826.10361, "trades": 1474, "taker_buy_base": 24813.52, "taker_buy_quote": 138751.30578 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 5.573, "high": 5.631, "low": 5.573, "close": 5.62, "volume": 128084.47, "close_time": 1765076399999, "quote_volume": 718023.93346, "trades": 2170, "taker_buy_base": 94064.03, "taker_buy_quote": 527165.26761 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 5.62, "high": 5.625, "low": 5.595, "close": 5.621, "volume": 55358.52, "close_time": 1765079999999, "quote_volume": 310823.34957, "trades": 1519, "taker_buy_base": 32401.23, "taker_buy_quote": 181928.97845 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 5.621, "high": 5.627, "low": 5.588, "close": 5.589, "volume": 44026.75, "close_time": 1765083599999, "quote_volume": 246626.59492, "trades": 1361, "taker_buy_base": 18726.12, "taker_buy_quote": 104880.34977 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 5.59, "high": 5.614, "low": 5.578, "close": 5.603, "volume": 32631.38, "close_time": 1765087199999, "quote_volume": 182554.74506, "trades": 1028, "taker_buy_base": 17242.0, "taker_buy_quote": 96436.36611 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 5.602, "high": 5.636, "low": 5.597, "close": 5.634, "volume": 27979.51, "close_time": 1765090799999, "quote_volume": 157280.60894, "trades": 1137, "taker_buy_base": 15860.98, "taker_buy_quote": 89179.95712 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 5.635, "high": 5.636, "low": 5.568, "close": 5.589, "volume": 70487.97, "close_time": 1765094399999, "quote_volume": 393881.14785, "trades": 1844, "taker_buy_base": 30458.91, "taker_buy_quote": 170144.15141 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 5.589, "high": 5.601, "low": 5.557, "close": 5.565, "volume": 42167.72, "close_time": 1765097999999, "quote_volume": 235163.64832, "trades": 1535, "taker_buy_base": 14589.73, "taker_buy_quote": 81397.97371 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 5.566, "high": 5.578, "low": 5.51, "close": 5.519, "volume": 231719.94, "close_time": 1765101599999, "quote_volume": 1281910.06034, "trades": 3867, "taker_buy_base": 117486.05, "taker_buy_quote": 649861.16736 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 5.52, "high": 5.548, "low": 5.508, "close": 5.525, "volume": 298457.91, "close_time": 1765105199999, "quote_volume": 1650024.15403, "trades": 5905, "taker_buy_base": 141501.67, "taker_buy_quote": 782516.44787 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 5.525, "high": 5.56, "low": 5.522, "close": 5.532, "volume": 68456.02, "close_time": 1765108799999, "quote_volume": 379585.33381, "trades": 1262, "taker_buy_base": 38512.33, "taker_buy_quote": 213613.60112 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 5.532, "high": 5.585, "low": 5.531, "close": 5.57, "volume": 73961.58, "close_time": 1765112399999, "quote_volume": 411254.88779, "trades": 2049, "taker_buy_base": 35007.78, "taker_buy_quote": 194562.61739 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 5.57, "high": 5.583, "low": 5.501, "close": 5.521, "volume": 91060.85, "close_time": 1765115999999, "quote_volume": 503521.61086, "trades": 3184, "taker_buy_base": 43281.43, "taker_buy_quote": 239420.87969 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 5.521, "high": 5.528, "low": 5.316, "close": 5.36, "volume": 679335.05, "close_time": 1765119599999, "quote_volume": 3665233.11859, "trades": 18342, "taker_buy_base": 330344.91, "taker_buy_quote": 1781072.04286 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 5.36, "high": 5.538, "low": 5.351, "close": 5.522, "volume": 267756.08, "close_time": 1765123199999, "quote_volume": 1458725.33234, "trades": 9789, "taker_buy_base": 148372.82, "taker_buy_quote": 808480.35034 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 5.522, "high": 5.522, "low": 5.463, "close": 5.522, "volume": 184464.43, "close_time": 1765126799999, "quote_volume": 1012105.82263, "trades": 5343, "taker_buy_base": 86054.05, "taker_buy_quote": 472308.25105 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 5.523, "high": 5.646, "low": 5.48, "close": 5.619, "volume": 405064.2, "close_time": 1765130399999, "quote_volume": 2259924.7452, "trades": 11092, "taker_buy_base": 170357.52, "taker_buy_quote": 950219.00869 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 5.619, "high": 5.672, "low": 5.619, "close": 5.638, "volume": 174547.56, "close_time": 1765133999999, "quote_volume": 986318.10544, "trades": 5441, "taker_buy_base": 98897.78, "taker_buy_quote": 558993.32188 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 5.638, "high": 5.648, "low": 5.609, "close": 5.644, "volume": 79441.67, "close_time": 1765137599999, "quote_volume": 447105.32523, "trades": 2195, "taker_buy_base": 38831.21, "taker_buy_quote": 218481.17042 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 5.645, "high": 5.656, "low": 5.63, "close": 5.654, "volume": 71356.76, "close_time": 1765141199999, "quote_volume": 402597.31964, "trades": 1602, "taker_buy_base": 44695.86, "taker_buy_quote": 252123.58198 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 5.653, "high": 5.653, "low": 5.474, "close": 5.506, "volume": 185020.5, "close_time": 1765144799999, "quote_volume": 1029589.50856, "trades": 4517, "taker_buy_base": 76339.17, "taker_buy_quote": 424936.19432 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 5.506, "high": 5.506, "low": 5.368, "close": 5.436, "volume": 310490.7, "close_time": 1765148399999, "quote_volume": 1686133.51774, "trades": 10558, "taker_buy_base": 140651.56, "taker_buy_quote": 764029.79923 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 5.435, "high": 5.465, "low": 5.4, "close": 5.461, "volume": 78527.69, "close_time": 1765151999999, "quote_volume": 426735.31115, "trades": 3687, "taker_buy_base": 42717.75, "taker_buy_quote": 232218.54449 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.462, "high": 5.504, "low": 5.431, "close": 5.484, "volume": 188423.68, "close_time": 1765155599999, "quote_volume": 1032046.55598, "trades": 4798, "taker_buy_base": 102297.96, "taker_buy_quote": 560540.15996 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 5.486, "high": 5.628, "low": 5.48, "close": 5.545, "volume": 195087.12, "close_time": 1765159199999, "quote_volume": 1085256.53345, "trades": 6578, "taker_buy_base": 86744.29, "taker_buy_quote": 482381.59036 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 5.544, "high": 5.601, "low": 5.536, "close": 5.59, "volume": 67886.51, "close_time": 1765162799999, "quote_volume": 377422.9309, "trades": 2843, "taker_buy_base": 33525.72, "taker_buy_quote": 186433.71703 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 5.591, "high": 5.607, "low": 5.562, "close": 5.57, "volume": 82937.7, "close_time": 1765166399999, "quote_volume": 463048.39703, "trades": 2999, "taker_buy_base": 31307.55, "taker_buy_quote": 174873.42731 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 5.571, "high": 5.65, "low": 5.571, "close": 5.616, "volume": 55123.09, "close_time": 1765169999999, "quote_volume": 309306.3384, "trades": 2942, "taker_buy_base": 32159.67, "taker_buy_quote": 180462.54141 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 5.617, "high": 5.639, "low": 5.605, "close": 5.629, "volume": 48084.54, "close_time": 1765173599999, "quote_volume": 270302.10437, "trades": 1845, "taker_buy_base": 25184.07, "taker_buy_quote": 141566.57909 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 5.63, "high": 5.717, "low": 5.619, "close": 5.676, "volume": 279634.38, "close_time": 1765177199999, "quote_volume": 1587168.18208, "trades": 4293, "taker_buy_base": 140656.54, "taker_buy_quote": 798041.14707 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 5.676, "high": 5.698, "low": 5.655, "close": 5.668, "volume": 206469.38, "close_time": 1765180799999, "quote_volume": 1170419.03201, "trades": 2720, "taker_buy_base": 113517.18, "taker_buy_quote": 643522.80233 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 5.668, "high": 5.688, "low": 5.656, "close": 5.684, "volume": 83334.21, "close_time": 1765184399999, "quote_volume": 472510.42993, "trades": 2125, "taker_buy_base": 25787.93, "taker_buy_quote": 146289.69015 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 5.684, "high": 5.772, "low": 5.683, "close": 5.734, "volume": 243779.98, "close_time": 1765187999999, "quote_volume": 1399925.52734, "trades": 5545, "taker_buy_base": 141031.31, "taker_buy_quote": 809851.94168 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 5.735, "high": 5.741, "low": 5.707, "close": 5.726, "volume": 51722.64, "close_time": 1765191599999, "quote_volume": 296057.56452, "trades": 1731, "taker_buy_base": 22509.63, "taker_buy_quote": 128914.23745 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 5.726, "high": 5.743, "low": 5.687, "close": 5.698, "volume": 62337.9, "close_time": 1765195199999, "quote_volume": 355977.19528, "trades": 2339, "taker_buy_base": 21541.83, "taker_buy_quote": 123012.2161 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 5.698, "high": 5.7, "low": 5.653, "close": 5.678, "volume": 114124.51, "close_time": 1765198799999, "quote_volume": 647253.29388, "trades": 3205, "taker_buy_base": 41322.94, "taker_buy_quote": 234327.14679 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 5.678, "high": 5.708, "low": 5.643, "close": 5.66, "volume": 140105.9, "close_time": 1765202399999, "quote_volume": 794494.33218, "trades": 3994, "taker_buy_base": 51942.31, "taker_buy_quote": 294667.32976 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 5.661, "high": 5.74, "low": 5.641, "close": 5.672, "volume": 157334.4, "close_time": 1765205999999, "quote_volume": 894734.33803, "trades": 7546, "taker_buy_base": 69773.2, "taker_buy_quote": 396985.70854 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 5.673, "high": 5.696, "low": 5.578, "close": 5.6, "volume": 210633.49, "close_time": 1765209599999, "quote_volume": 1186471.84343, "trades": 9292, "taker_buy_base": 100447.38, "taker_buy_quote": 565481.18217 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 5.6, "high": 5.665, "low": 5.563, "close": 5.61, "volume": 211165.42, "close_time": 1765213199999, "quote_volume": 1184121.89436, "trades": 7878, "taker_buy_base": 106004.21, "taker_buy_quote": 594737.07607 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 5.608, "high": 5.641, "low": 5.568, "close": 5.627, "volume": 126919.33, "close_time": 1765216799999, "quote_volume": 711198.18412, "trades": 5955, "taker_buy_base": 60884.5, "taker_buy_quote": 341424.07819 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 5.627, "high": 5.643, "low": 5.554, "close": 5.58, "volume": 104765.64, "close_time": 1765220399999, "quote_volume": 586958.92532, "trades": 5228, "taker_buy_base": 44601.19, "taker_buy_quote": 249910.46741 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 5.579, "high": 5.625, "low": 5.575, "close": 5.598, "volume": 50437.44, "close_time": 1765223999999, "quote_volume": 282292.91684, "trades": 3047, "taker_buy_base": 22805.51, "taker_buy_quote": 127605.90241 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 5.599, "high": 5.656, "low": 5.598, "close": 5.639, "volume": 100529.58, "close_time": 1765227599999, "quote_volume": 565755.96895, "trades": 3607, "taker_buy_base": 71661.6, "taker_buy_quote": 403412.4169 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 5.64, "high": 5.681, "low": 5.617, "close": 5.66, "volume": 72375.98, "close_time": 1765231199999, "quote_volume": 409509.85312, "trades": 3308, "taker_buy_base": 39509.91, "taker_buy_quote": 223482.341 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 5.66, "high": 5.664, "low": 5.608, "close": 5.633, "volume": 105373.49, "close_time": 1765234799999, "quote_volume": 593470.34802, "trades": 1738, "taker_buy_base": 54214.56, "taker_buy_quote": 305455.06421 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 5.633, "high": 5.642, "low": 5.601, "close": 5.616, "volume": 61881.73, "close_time": 1765238399999, "quote_volume": 347756.15088, "trades": 2108, "taker_buy_base": 19549.96, "taker_buy_quote": 109847.35198 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.615, "high": 5.636, "low": 5.548, "close": 5.561, "volume": 90291.4, "close_time": 1765241999999, "quote_volume": 504236.66432, "trades": 2740, "taker_buy_base": 51834.76, "taker_buy_quote": 289322.08049 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 5.56, "high": 5.574, "low": 5.483, "close": 5.49, "volume": 194807.01, "close_time": 1765245599999, "quote_volume": 1076252.54919, "trades": 4551, "taker_buy_base": 101606.75, "taker_buy_quote": 561719.22051 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 5.49, "high": 5.51, "low": 5.455, "close": 5.457, "volume": 119724.51, "close_time": 1765249199999, "quote_volume": 656382.83666, "trades": 3475, "taker_buy_base": 65596.76, "taker_buy_quote": 359692.07009 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 5.458, "high": 5.523, "low": 5.429, "close": 5.515, "volume": 164858.62, "close_time": 1765252799999, "quote_volume": 901368.25466, "trades": 4456, "taker_buy_base": 112558.67, "taker_buy_quote": 615841.5146 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 5.515, "high": 5.516, "low": 5.446, "close": 5.468, "volume": 78765.52, "close_time": 1765256399999, "quote_volume": 431228.19849, "trades": 2423, "taker_buy_base": 38469.55, "taker_buy_quote": 210511.1325 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 5.468, "high": 5.483, "low": 5.439, "close": 5.455, "volume": 62302.29, "close_time": 1765259999999, "quote_volume": 340157.43762, "trades": 2362, "taker_buy_base": 39231.45, "taker_buy_quote": 214175.45805 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 5.456, "high": 5.472, "low": 5.427, "close": 5.466, "volume": 45052.51, "close_time": 1765263599999, "quote_volume": 245491.07133, "trades": 2018, "taker_buy_base": 26257.58, "taker_buy_quote": 143089.85507 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 5.467, "high": 5.486, "low": 5.452, "close": 5.479, "volume": 53509.78, "close_time": 1765267199999, "quote_volume": 292914.56518, "trades": 1997, "taker_buy_base": 36233.1, "taker_buy_quote": 198380.66681 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 5.478, "high": 5.489, "low": 5.462, "close": 5.476, "volume": 108872.22, "close_time": 1765270799999, "quote_volume": 596207.6309, "trades": 2201, "taker_buy_base": 41047.02, "taker_buy_quote": 224860.73469 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 5.475, "high": 5.478, "low": 5.44, "close": 5.443, "volume": 64217.53, "close_time": 1765274399999, "quote_volume": 350865.14463, "trades": 1868, "taker_buy_base": 34480.07, "taker_buy_quote": 188421.82503 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 5.443, "high": 5.489, "low": 5.441, "close": 5.479, "volume": 107150.0, "close_time": 1765277999999, "quote_volume": 585556.46565, "trades": 3289, "taker_buy_base": 68611.36, "taker_buy_quote": 375028.90325 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 5.479, "high": 5.492, "low": 5.458, "close": 5.482, "volume": 34844.39, "close_time": 1765281599999, "quote_volume": 190824.23319, "trades": 1509, "taker_buy_base": 23774.67, "taker_buy_quote": 130217.70558 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 5.482, "high": 5.548, "low": 5.471, "close": 5.542, "volume": 119072.9, "close_time": 1765285199999, "quote_volume": 656556.51106, "trades": 4231, "taker_buy_base": 74232.89, "taker_buy_quote": 409174.30113 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 5.541, "high": 5.559, "low": 5.485, "close": 5.498, "volume": 164267.31, "close_time": 1765288799999, "quote_volume": 905410.45945, "trades": 4552, "taker_buy_base": 75166.51, "taker_buy_quote": 414314.55509 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 5.499, "high": 5.524, "low": 5.454, "close": 5.492, "volume": 111776.22, "close_time": 1765292399999, "quote_volume": 613809.72152, "trades": 5479, "taker_buy_base": 51575.65, "taker_buy_quote": 283246.40138 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 5.493, "high": 5.738, "low": 5.488, "close": 5.722, "volume": 501647.65, "close_time": 1765295999999, "quote_volume": 2822056.55076, "trades": 18228, "taker_buy_base": 270707.22, "taker_buy_quote": 1523148.90649 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 5.723, "high": 5.937, "low": 5.723, "close": 5.918, "volume": 581018.77, "close_time": 1765299599999, "quote_volume": 3394350.61139, "trades": 22278, "taker_buy_base": 313494.21, "taker_buy_quote": 1831055.77975 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 5.919, "high": 5.976, "low": 5.856, "close": 5.886, "volume": 469769.14, "close_time": 1765303199999, "quote_volume": 2773814.32147, "trades": 16832, "taker_buy_base": 184869.23, "taker_buy_quote": 1092119.24294 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 5.887, "high": 5.913, "low": 5.863, "close": 5.876, "volume": 123576.49, "close_time": 1765306799999, "quote_volume": 727926.5516, "trades": 4528, "taker_buy_base": 58389.39, "taker_buy_quote": 344026.03181 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 5.877, "high": 5.884, "low": 5.827, "close": 5.844, "volume": 96430.72, "close_time": 1765310399999, "quote_volume": 564419.1137, "trades": 4373, "taker_buy_base": 51820.39, "taker_buy_quote": 303237.44744 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.844, "high": 5.86, "low": 5.751, "close": 5.801, "volume": 227082.97, "close_time": 1765313999999, "quote_volume": 1316368.64045, "trades": 7496, "taker_buy_base": 110195.8, "taker_buy_quote": 639053.49321 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 5.801, "high": 5.816, "low": 5.655, "close": 5.731, "volume": 180325.77, "close_time": 1765317599999, "quote_volume": 1031754.32431, "trades": 6823, "taker_buy_base": 79029.18, "taker_buy_quote": 451762.96741 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 5.732, "high": 5.814, "low": 5.73, "close": 5.79, "volume": 192839.11, "close_time": 1765321199999, "quote_volume": 1112906.89289, "trades": 4932, "taker_buy_base": 90437.51, "taker_buy_quote": 522054.02291 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 5.789, "high": 5.796, "low": 5.746, "close": 5.747, "volume": 56564.44, "close_time": 1765324799999, "quote_volume": 326769.96422, "trades": 2361, "taker_buy_base": 24267.34, "taker_buy_quote": 140240.70385 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.746, "high": 5.76, "low": 5.648, "close": 5.652, "volume": 162429.82, "close_time": 1765328399999, "quote_volume": 925097.26937, "trades": 4795, "taker_buy_base": 86461.9, "taker_buy_quote": 492314.06083 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 5.651, "high": 5.678, "low": 5.614, "close": 5.647, "volume": 251147.81, "close_time": 1765331999999, "quote_volume": 1417265.30559, "trades": 5512, "taker_buy_base": 112120.44, "taker_buy_quote": 632485.887 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 5.647, "high": 5.685, "low": 5.627, "close": 5.663, "volume": 99084.25, "close_time": 1765335599999, "quote_volume": 561111.94039, "trades": 3018, "taker_buy_base": 67573.55, "taker_buy_quote": 382736.09366 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 5.662, "high": 5.676, "low": 5.649, "close": 5.658, "volume": 81351.32, "close_time": 1765339199999, "quote_volume": 460653.04012, "trades": 2419, "taker_buy_base": 46925.72, "taker_buy_quote": 265832.0204 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 5.658, "high": 5.681, "low": 5.642, "close": 5.662, "volume": 81203.92, "close_time": 1765342799999, "quote_volume": 459449.75232, "trades": 2556, "taker_buy_base": 38850.6, "taker_buy_quote": 219905.85683 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 5.661, "high": 5.686, "low": 5.648, "close": 5.653, "volume": 83313.11, "close_time": 1765346399999, "quote_volume": 472058.67436, "trades": 2564, "taker_buy_base": 39632.7, "taker_buy_quote": 224601.50748 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 5.652, "high": 5.657, "low": 5.625, "close": 5.633, "volume": 92107.6, "close_time": 1765349999999, "quote_volume": 519661.66044, "trades": 2868, "taker_buy_base": 32704.64, "taker_buy_quote": 184524.28819 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 5.633, "high": 5.633, "low": 5.579, "close": 5.614, "volume": 183870.11, "close_time": 1765353599999, "quote_volume": 1030485.72908, "trades": 5101, "taker_buy_base": 89924.03, "taker_buy_quote": 503612.85356 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 5.614, "high": 5.625, "low": 5.587, "close": 5.588, "volume": 93766.95, "close_time": 1765357199999, "quote_volume": 525590.01615, "trades": 4600, "taker_buy_base": 44180.69, "taker_buy_quote": 247659.39366 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 5.588, "high": 5.631, "low": 5.564, "close": 5.631, "volume": 131133.89, "close_time": 1765360799999, "quote_volume": 733380.36295, "trades": 3717, "taker_buy_base": 71262.06, "taker_buy_quote": 398696.49768 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 5.63, "high": 5.676, "low": 5.552, "close": 5.552, "volume": 222858.97, "close_time": 1765364399999, "quote_volume": 1247738.27355, "trades": 6567, "taker_buy_base": 129287.52, "taker_buy_quote": 723931.34159 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 5.552, "high": 5.566, "low": 5.527, "close": 5.558, "volume": 145980.41, "close_time": 1765367999999, "quote_volume": 809945.08331, "trades": 4107, "taker_buy_base": 76992.32, "taker_buy_quote": 427254.55981 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 5.558, "high": 5.566, "low": 5.528, "close": 5.566, "volume": 150909.69, "close_time": 1765371599999, "quote_volume": 836408.68497, "trades": 3255, "taker_buy_base": 77711.63, "taker_buy_quote": 430744.96598 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 5.565, "high": 5.576, "low": 5.547, "close": 5.554, "volume": 120843.94, "close_time": 1765375199999, "quote_volume": 671803.77576, "trades": 3034, "taker_buy_base": 58051.62, "taker_buy_quote": 322747.22908 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 5.553, "high": 5.563, "low": 5.529, "close": 5.547, "volume": 109909.42, "close_time": 1765378799999, "quote_volume": 609539.4837, "trades": 4398, "taker_buy_base": 51261.74, "taker_buy_quote": 284327.7284 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 5.547, "high": 5.602, "low": 5.529, "close": 5.583, "volume": 146113.06, "close_time": 1765382399999, "quote_volume": 813765.41439, "trades": 4566, "taker_buy_base": 74655.27, "taker_buy_quote": 415876.09177 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 5.582, "high": 5.657, "low": 5.562, "close": 5.642, "volume": 145653.25, "close_time": 1765385999999, "quote_volume": 818080.98387, "trades": 3841, "taker_buy_base": 68523.64, "taker_buy_quote": 384814.45691 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 5.641, "high": 5.704, "low": 5.629, "close": 5.655, "volume": 125371.73, "close_time": 1765389599999, "quote_volume": 710749.61932, "trades": 3875, "taker_buy_base": 66804.23, "taker_buy_quote": 378740.97071 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 5.655, "high": 5.793, "low": 5.639, "close": 5.72, "volume": 214738.52, "close_time": 1765393199999, "quote_volume": 1228061.68747, "trades": 7811, "taker_buy_base": 89200.2, "taker_buy_quote": 509802.35376 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 5.721, "high": 5.831, "low": 5.646, "close": 5.798, "volume": 688400.47, "close_time": 1765396799999, "quote_volume": 3963325.42568, "trades": 32606, "taker_buy_base": 311851.72, "taker_buy_quote": 1796506.68944 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 5.799, "high": 5.946, "low": 5.737, "close": 5.755, "volume": 677728.98, "close_time": 1765400399999, "quote_volume": 3961971.09657, "trades": 25090, "taker_buy_base": 355933.91, "taker_buy_quote": 2080977.14922 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 5.756, "high": 5.781, "low": 5.682, "close": 5.688, "volume": 189382.29, "close_time": 1765403999999, "quote_volume": 1085386.118, "trades": 9745, "taker_buy_base": 88068.48, "taker_buy_quote": 504935.74953 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 5.688, "high": 5.712, "low": 5.609, "close": 5.68, "volume": 138450.24, "close_time": 1765407599999, "quote_volume": 784258.00463, "trades": 5214, "taker_buy_base": 56357.01, "taker_buy_quote": 319136.1458 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 5.679, "high": 5.693, "low": 5.595, "close": 5.602, "volume": 64186.39, "close_time": 1765411199999, "quote_volume": 361626.73407, "trades": 2832, "taker_buy_base": 30909.09, "taker_buy_quote": 174206.19731 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.601, "high": 5.607, "low": 5.482, "close": 5.499, "volume": 311408.1, "close_time": 1765414799999, "quote_volume": 1727309.58698, "trades": 10570, "taker_buy_base": 173899.15, "taker_buy_quote": 965475.59437 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 5.499, "high": 5.511, "low": 5.436, "close": 5.437, "volume": 168148.11, "close_time": 1765418399999, "quote_volume": 919654.92723, "trades": 9182, "taker_buy_base": 79973.8, "taker_buy_quote": 437406.82145 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 5.438, "high": 5.438, "low": 5.366, "close": 5.388, "volume": 328107.38, "close_time": 1765421999999, "quote_volume": 1770684.3115, "trades": 10930, "taker_buy_base": 152447.38, "taker_buy_quote": 822717.38182 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 5.389, "high": 5.39, "low": 5.293, "close": 5.316, "volume": 367859.09, "close_time": 1765425599999, "quote_volume": 1958944.35997, "trades": 11764, "taker_buy_base": 132011.64, "taker_buy_quote": 703020.4506 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 5.317, "high": 5.395, "low": 5.293, "close": 5.38, "volume": 140336.1, "close_time": 1765429199999, "quote_volume": 751293.78669, "trades": 5276, "taker_buy_base": 76197.89, "taker_buy_quote": 407874.97243 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 5.379, "high": 5.389, "low": 5.358, "close": 5.382, "volume": 88274.94, "close_time": 1765432799999, "quote_volume": 474260.06665, "trades": 2489, "taker_buy_base": 48877.02, "taker_buy_quote": 262541.69799 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 5.381, "high": 5.381, "low": 5.331, "close": 5.362, "volume": 120298.03, "close_time": 1765436399999, "quote_volume": 644561.32983, "trades": 3174, "taker_buy_base": 54688.86, "taker_buy_quote": 293025.94143 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 5.361, "high": 5.381, "low": 5.346, "close": 5.355, "volume": 100862.55, "close_time": 1765439999999, "quote_volume": 540926.12924, "trades": 2585, "taker_buy_base": 51601.67, "taker_buy_quote": 276737.3158 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 5.355, "high": 5.366, "low": 5.328, "close": 5.354, "volume": 134399.05, "close_time": 1765443599999, "quote_volume": 718264.18961, "trades": 3076, "taker_buy_base": 82946.35, "taker_buy_quote": 443218.49801 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 5.353, "high": 5.396, "low": 5.334, "close": 5.344, "volume": 77896.02, "close_time": 1765447199999, "quote_volume": 417997.73507, "trades": 2437, "taker_buy_base": 39512.29, "taker_buy_quote": 212027.06511 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 5.343, "high": 5.362, "low": 5.327, "close": 5.356, "volume": 75322.75, "close_time": 1765450799999, "quote_volume": 402263.40666, "trades": 1957, "taker_buy_base": 42518.41, "taker_buy_quote": 227117.81885 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 5.357, "high": 5.419, "low": 5.352, "close": 5.406, "volume": 99312.75, "close_time": 1765454399999, "quote_volume": 535684.32948, "trades": 1815, "taker_buy_base": 46800.15, "taker_buy_quote": 252424.51482 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 5.405, "high": 5.405, "low": 5.36, "close": 5.363, "volume": 82115.62, "close_time": 1765457999999, "quote_volume": 441746.84708, "trades": 2343, "taker_buy_base": 43349.81, "taker_buy_quote": 233239.09296 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 5.362, "high": 5.379, "low": 5.344, "close": 5.368, "volume": 96808.26, "close_time": 1765461599999, "quote_volume": 519540.44245, "trades": 2600, "taker_buy_base": 43275.5, "taker_buy_quote": 232243.42605 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 5.369, "high": 5.383, "low": 5.306, "close": 5.335, "volume": 202498.0, "close_time": 1765465199999, "quote_volume": 1082945.12189, "trades": 6787, "taker_buy_base": 89247.31, "taker_buy_quote": 477515.89098 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 5.334, "high": 5.405, "low": 5.316, "close": 5.347, "volume": 209544.97, "close_time": 1765468799999, "quote_volume": 1122561.89713, "trades": 6930, "taker_buy_base": 107171.23, "taker_buy_quote": 573880.9524 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 5.346, "high": 5.383, "low": 5.307, "close": 5.336, "volume": 136181.87, "close_time": 1765472399999, "quote_volume": 726649.10584, "trades": 3657, "taker_buy_base": 61369.33, "taker_buy_quote": 327329.28297 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 5.336, "high": 5.387, "low": 5.327, "close": 5.339, "volume": 88833.38, "close_time": 1765475999999, "quote_volume": 476118.47498, "trades": 2608, "taker_buy_base": 39770.31, "taker_buy_quote": 213142.40256 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 5.339, "high": 5.454, "low": 5.33, "close": 5.403, "volume": 162317.25, "close_time": 1765479599999, "quote_volume": 874768.28883, "trades": 4842, "taker_buy_base": 72005.19, "taker_buy_quote": 388045.16124 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 5.404, "high": 5.477, "low": 5.397, "close": 5.415, "volume": 170130.31, "close_time": 1765483199999, "quote_volume": 925829.59854, "trades": 4571, "taker_buy_base": 84586.46, "taker_buy_quote": 460607.13686 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 5.414, "high": 5.476, "low": 5.398, "close": 5.466, "volume": 301824.78, "close_time": 1765486799999, "quote_volume": 1639081.96477, "trades": 8901, "taker_buy_base": 188783.55, "taker_buy_quote": 1025132.17232 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 5.467, "high": 5.603, "low": 5.457, "close": 5.577, "volume": 279217.15, "close_time": 1765490399999, "quote_volume": 1547718.97849, "trades": 12386, "taker_buy_base": 145744.41, "taker_buy_quote": 807494.34887 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 5.577, "high": 5.598, "low": 5.507, "close": 5.528, "volume": 162566.11, "close_time": 1765493999999, "quote_volume": 901138.59012, "trades": 7106, "taker_buy_base": 89718.46, "taker_buy_quote": 497039.71616 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 5.527, "high": 5.571, "low": 5.494, "close": 5.548, "volume": 126288.33, "close_time": 1765497599999, "quote_volume": 698512.6774, "trades": 5032, "taker_buy_base": 65744.14, "taker_buy_quote": 363575.59117 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.548, "high": 5.587, "low": 5.464, "close": 5.473, "volume": 140977.47, "close_time": 1765501199999, "quote_volume": 780361.45873, "trades": 5194, "taker_buy_base": 63186.76, "taker_buy_quote": 350476.31187 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 5.474, "high": 5.562, "low": 5.474, "close": 5.528, "volume": 101392.71, "close_time": 1765504799999, "quote_volume": 559927.03178, "trades": 4286, "taker_buy_base": 51164.9, "taker_buy_quote": 282562.49205 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 5.528, "high": 5.592, "low": 5.512, "close": 5.572, "volume": 62402.48, "close_time": 1765508399999, "quote_volume": 347287.25901, "trades": 3517, "taker_buy_base": 33513.17, "taker_buy_quote": 186581.69762 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 5.573, "high": 5.587, "low": 5.533, "close": 5.538, "volume": 35900.71, "close_time": 1765511999999, "quote_volume": 199351.46609, "trades": 2008, "taker_buy_base": 19190.58, "taker_buy_quote": 106547.52476 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 5.538, "high": 5.54, "low": 5.508, "close": 5.514, "volume": 33283.47, "close_time": 1765515599999, "quote_volume": 183739.81469, "trades": 1482, "taker_buy_base": 13312.78, "taker_buy_quote": 73469.06221 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 5.514, "high": 5.546, "low": 5.493, "close": 5.545, "volume": 61481.6, "close_time": 1765519199999, "quote_volume": 339540.609, "trades": 2280, "taker_buy_base": 28732.37, "taker_buy_quote": 158692.60124 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 5.546, "high": 5.608, "low": 5.546, "close": 5.562, "volume": 122176.48, "close_time": 1765522799999, "quote_volume": 681300.22544, "trades": 3564, "taker_buy_base": 49666.92, "taker_buy_quote": 276997.51275 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 5.563, "high": 5.596, "low": 5.549, "close": 5.575, "volume": 67283.32, "close_time": 1765526399999, "quote_volume": 374876.2226, "trades": 2512, "taker_buy_base": 35464.48, "taker_buy_quote": 197632.26515 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 5.574, "high": 5.593, "low": 5.541, "close": 5.578, "volume": 131664.39, "close_time": 1765529999999, "quote_volume": 733530.34175, "trades": 2801, "taker_buy_base": 60784.56, "taker_buy_quote": 338608.45421 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 5.577, "high": 5.635, "low": 5.559, "close": 5.631, "volume": 113567.77, "close_time": 1765533599999, "quote_volume": 635189.23512, "trades": 3983, "taker_buy_base": 67768.01, "taker_buy_quote": 378976.96074 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 5.63, "high": 5.651, "low": 5.597, "close": 5.604, "volume": 160047.55, "close_time": 1765537199999, "quote_volume": 899778.86375, "trades": 5377, "taker_buy_base": 77643.67, "taker_buy_quote": 436594.39041 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 5.604, "high": 5.605, "low": 5.557, "close": 5.574, "volume": 88217.17, "close_time": 1765540799999, "quote_volume": 491872.36031, "trades": 3380, "taker_buy_base": 47321.25, "taker_buy_quote": 263896.78096 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 5.574, "high": 5.614, "low": 5.563, "close": 5.611, "volume": 102461.69, "close_time": 1765544399999, "quote_volume": 572816.18876, "trades": 2837, "taker_buy_base": 66624.18, "taker_buy_quote": 372445.18603 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 5.61, "high": 5.635, "low": 5.6, "close": 5.617, "volume": 102139.74, "close_time": 1765547999999, "quote_volume": 574007.29959, "trades": 2673, "taker_buy_base": 51465.05, "taker_buy_quote": 289170.18595 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 5.617, "high": 5.619, "low": 5.566, "close": 5.592, "volume": 120114.23, "close_time": 1765551599999, "quote_volume": 671697.88818, "trades": 4695, "taker_buy_base": 62555.48, "taker_buy_quote": 349778.48659 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 5.591, "high": 5.591, "low": 5.25, "close": 5.289, "volume": 653328.91, "close_time": 1765555199999, "quote_volume": 3533207.34064, "trades": 20362, "taker_buy_base": 302042.06, "taker_buy_quote": 1635990.75302 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 5.288, "high": 5.317, "low": 5.21, "close": 5.267, "volume": 831377.28, "close_time": 1765558799999, "quote_volume": 4371508.36025, "trades": 25923, "taker_buy_base": 384324.97, "taker_buy_quote": 2020890.40312 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 5.267, "high": 5.348, "low": 5.261, "close": 5.299, "volume": 232866.48, "close_time": 1765562399999, "quote_volume": 1235518.28531, "trades": 7537, "taker_buy_base": 121531.07, "taker_buy_quote": 644776.64732 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 5.299, "high": 5.38, "low": 5.297, "close": 5.342, "volume": 149174.47, "close_time": 1765565999999, "quote_volume": 797016.77546, "trades": 5232, "taker_buy_base": 87463.76, "taker_buy_quote": 467178.30982 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 5.343, "high": 5.354, "low": 5.312, "close": 5.351, "volume": 104891.65, "close_time": 1765569599999, "quote_volume": 559385.69029, "trades": 4128, "taker_buy_base": 46322.99, "taker_buy_quote": 246995.32175 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 5.351, "high": 5.362, "low": 5.319, "close": 5.357, "volume": 100291.01, "close_time": 1765573199999, "quote_volume": 535833.5995, "trades": 2898, "taker_buy_base": 49451.32, "taker_buy_quote": 264152.06954 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 5.356, "high": 5.392, "low": 5.348, "close": 5.38, "volume": 78892.12, "close_time": 1765576799999, "quote_volume": 423560.91606, "trades": 2181, "taker_buy_base": 42358.37, "taker_buy_quote": 227244.81716 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 5.38, "high": 5.417, "low": 5.374, "close": 5.386, "volume": 61422.96, "close_time": 1765580399999, "quote_volume": 331618.44408, "trades": 1896, "taker_buy_base": 21618.02, "taker_buy_quote": 116737.75771 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 5.386, "high": 5.431, "low": 5.386, "close": 5.422, "volume": 67154.58, "close_time": 1765583999999, "quote_volume": 363425.34518, "trades": 2012, "taker_buy_base": 27676.8, "taker_buy_quote": 149739.22343 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.423, "high": 5.445, "low": 5.393, "close": 5.399, "volume": 72010.4, "close_time": 1765587599999, "quote_volume": 390069.49745, "trades": 2159, "taker_buy_base": 40328.86, "taker_buy_quote": 218422.39164 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 5.4, "high": 5.415, "low": 5.373, "close": 5.382, "volume": 53803.05, "close_time": 1765591199999, "quote_volume": 290335.44034, "trades": 1341, "taker_buy_base": 28064.13, "taker_buy_quote": 151543.93334 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 5.383, "high": 5.422, "low": 5.383, "close": 5.413, "volume": 83254.39, "close_time": 1765594799999, "quote_volume": 449968.27083, "trades": 2268, "taker_buy_base": 67136.09, "taker_buy_quote": 362840.02376 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 5.414, "high": 5.423, "low": 5.401, "close": 5.401, "volume": 36783.49, "close_time": 1765598399999, "quote_volume": 199058.43495, "trades": 1369, "taker_buy_base": 20718.77, "taker_buy_quote": 112109.2373 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 5.402, "high": 5.421, "low": 5.394, "close": 5.41, "volume": 78450.32, "close_time": 1765601999999, "quote_volume": 424150.87512, "trades": 1926, "taker_buy_base": 34401.16, "taker_buy_quote": 186088.2028 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 5.409, "high": 5.413, "low": 5.384, "close": 5.391, "volume": 40598.25, "close_time": 1765605599999, "quote_volume": 218955.26964, "trades": 1155, "taker_buy_base": 17779.2, "taker_buy_quote": 95909.51523 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 5.39, "high": 5.414, "low": 5.387, "close": 5.409, "volume": 31326.74, "close_time": 1765609199999, "quote_volume": 169142.76278, "trades": 933, "taker_buy_base": 18266.42, "taker_buy_quote": 98645.79646 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 5.409, "high": 5.441, "low": 5.406, "close": 5.434, "volume": 61853.66, "close_time": 1765612799999, "quote_volume": 335609.56716, "trades": 1764, "taker_buy_base": 34022.99, "taker_buy_quote": 184588.51421 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 5.435, "high": 5.496, "low": 5.43, "close": 5.475, "volume": 93757.02, "close_time": 1765616399999, "quote_volume": 512858.61502, "trades": 3481, "taker_buy_base": 54744.0, "taker_buy_quote": 299464.34875 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 5.476, "high": 5.486, "low": 5.462, "close": 5.477, "volume": 82264.91, "close_time": 1765619999999, "quote_volume": 450385.16089, "trades": 1856, "taker_buy_base": 50365.0, "taker_buy_quote": 275746.77903 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 5.476, "high": 5.507, "low": 5.473, "close": 5.486, "volume": 102048.75, "close_time": 1765623599999, "quote_volume": 560514.06075, "trades": 2340, "taker_buy_base": 40090.02, "taker_buy_quote": 220099.68899 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 5.487, "high": 5.499, "low": 5.459, "close": 5.46, "volume": 62972.77, "close_time": 1765627199999, "quote_volume": 344681.68535, "trades": 1460, "taker_buy_base": 17050.44, "taker_buy_quote": 93219.46522 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 5.459, "high": 5.475, "low": 5.433, "close": 5.448, "volume": 43696.53, "close_time": 1765630799999, "quote_volume": 238143.0155, "trades": 1436, "taker_buy_base": 14165.55, "taker_buy_quote": 77229.63415 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 5.449, "high": 5.461, "low": 5.425, "close": 5.429, "volume": 38534.99, "close_time": 1765634399999, "quote_volume": 209616.55557, "trades": 1388, "taker_buy_base": 21105.01, "taker_buy_quote": 114818.18418 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 5.429, "high": 5.448, "low": 5.413, "close": 5.431, "volume": 72772.78, "close_time": 1765637999999, "quote_volume": 395125.97437, "trades": 1990, "taker_buy_base": 32198.18, "taker_buy_quote": 174838.77281 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 5.432, "high": 5.469, "low": 5.432, "close": 5.466, "volume": 41322.92, "close_time": 1765641599999, "quote_volume": 225437.45835, "trades": 1603, "taker_buy_base": 23254.17, "taker_buy_quote": 126860.61687 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 5.465, "high": 5.485, "low": 5.453, "close": 5.456, "volume": 53425.88, "close_time": 1765645199999, "quote_volume": 292077.61305, "trades": 1561, "taker_buy_base": 23207.11, "taker_buy_quote": 126922.97646 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 5.455, "high": 5.459, "low": 5.432, "close": 5.447, "volume": 36181.2, "close_time": 1765648799999, "quote_volume": 197025.4749, "trades": 1014, "taker_buy_base": 18085.48, "taker_buy_quote": 98480.74337 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 5.446, "high": 5.47, "low": 5.436, "close": 5.445, "volume": 73399.92, "close_time": 1765652399999, "quote_volume": 400139.3571, "trades": 1312, "taker_buy_base": 39839.05, "taker_buy_quote": 217212.41885 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 5.444, "high": 5.453, "low": 5.431, "close": 5.445, "volume": 41469.48, "close_time": 1765655999999, "quote_volume": 225738.34172, "trades": 951, "taker_buy_base": 16592.33, "taker_buy_quote": 90282.684 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 5.446, "high": 5.456, "low": 5.44, "close": 5.445, "volume": 17527.54, "close_time": 1765659599999, "quote_volume": 95559.82904, "trades": 514, "taker_buy_base": 7766.92, "taker_buy_quote": 42339.35833 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 5.445, "high": 5.454, "low": 5.412, "close": 5.45, "volume": 27164.45, "close_time": 1765663199999, "quote_volume": 147448.75561, "trades": 1113, "taker_buy_base": 14448.1, "taker_buy_quote": 78449.0345 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 5.449, "high": 5.485, "low": 5.439, "close": 5.468, "volume": 33856.3, "close_time": 1765666799999, "quote_volume": 184973.56771, "trades": 1128, "taker_buy_base": 21406.44, "taker_buy_quote": 116910.48732 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 5.469, "high": 5.529, "low": 5.462, "close": 5.5, "volume": 89715.23, "close_time": 1765670399999, "quote_volume": 493582.22094, "trades": 2894, "taker_buy_base": 46616.56, "taker_buy_quote": 256445.61197 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.501, "high": 5.553, "low": 5.476, "close": 5.536, "volume": 217271.62, "close_time": 1765673999999, "quote_volume": 1199037.38283, "trades": 5165, "taker_buy_base": 120853.48, "taker_buy_quote": 667000.0432 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 5.535, "high": 5.54, "low": 5.505, "close": 5.516, "volume": 58713.88, "close_time": 1765677599999, "quote_volume": 324125.11999, "trades": 2494, "taker_buy_base": 33994.29, "taker_buy_quote": 187712.22847 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 5.516, "high": 5.565, "low": 5.504, "close": 5.548, "volume": 117661.74, "close_time": 1765681199999, "quote_volume": 651867.75901, "trades": 2832, "taker_buy_base": 62570.24, "taker_buy_quote": 346714.85941 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 5.549, "high": 5.549, "low": 5.506, "close": 5.515, "volume": 117118.05, "close_time": 1765684799999, "quote_volume": 646817.74563, "trades": 2233, "taker_buy_base": 44084.34, "taker_buy_quote": 243415.60264 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 5.514, "high": 5.519, "low": 5.493, "close": 5.507, "volume": 62080.16, "close_time": 1765688399999, "quote_volume": 342111.02819, "trades": 1679, "taker_buy_base": 33282.93, "taker_buy_quote": 183452.51493 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 5.507, "high": 5.508, "low": 5.462, "close": 5.492, "volume": 92975.58, "close_time": 1765691999999, "quote_volume": 510066.1411, "trades": 2439, "taker_buy_base": 52692.09, "taker_buy_quote": 289033.15749 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 5.491, "high": 5.494, "low": 5.465, "close": 5.483, "volume": 64848.4, "close_time": 1765695599999, "quote_volume": 355381.30265, "trades": 1606, "taker_buy_base": 35621.69, "taker_buy_quote": 195262.62152 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 5.484, "high": 5.487, "low": 5.467, "close": 5.484, "volume": 29703.54, "close_time": 1765699199999, "quote_volume": 162696.48747, "trades": 1034, "taker_buy_base": 13289.73, "taker_buy_quote": 72784.30266 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 5.484, "high": 5.491, "low": 5.452, "close": 5.457, "volume": 93112.71, "close_time": 1765702799999, "quote_volume": 510194.63311, "trades": 1584, "taker_buy_base": 55102.38, "taker_buy_quote": 302021.22359 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 5.458, "high": 5.464, "low": 5.443, "close": 5.456, "volume": 44970.79, "close_time": 1765706399999, "quote_volume": 245130.45348, "trades": 1149, "taker_buy_base": 21518.24, "taker_buy_quote": 117300.21522 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 5.456, "high": 5.46, "low": 5.421, "close": 5.429, "volume": 96374.72, "close_time": 1765709999999, "quote_volume": 524082.33534, "trades": 2139, "taker_buy_base": 45375.54, "taker_buy_quote": 246730.50934 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 5.429, "high": 5.443, "low": 5.338, "close": 5.406, "volume": 299162.6, "close_time": 1765713599999, "quote_volume": 1614098.2332, "trades": 6160, "taker_buy_base": 153793.24, "taker_buy_quote": 829827.34444 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 5.406, "high": 5.448, "low": 5.381, "close": 5.438, "volume": 86810.97, "close_time": 1765717199999, "quote_volume": 470291.73353, "trades": 2706, "taker_buy_base": 59639.46, "taker_buy_quote": 323120.19249 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 5.437, "high": 5.439, "low": 5.396, "close": 5.424, "volume": 71911.37, "close_time": 1765720799999, "quote_volume": 389023.84177, "trades": 2134, "taker_buy_base": 41553.12, "taker_buy_quote": 224753.9739 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 5.424, "high": 5.437, "low": 5.358, "close": 5.391, "volume": 56775.92, "close_time": 1765724399999, "quote_volume": 306238.64852, "trades": 2651, "taker_buy_base": 27700.11, "taker_buy_quote": 149328.16997 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 5.389, "high": 5.393, "low": 5.362, "close": 5.382, "volume": 64407.73, "close_time": 1765727999999, "quote_volume": 346259.43724, "trades": 2248, "taker_buy_base": 34435.71, "taker_buy_quote": 185106.20033 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 5.381, "high": 5.423, "low": 5.363, "close": 5.389, "volume": 67945.1, "close_time": 1765731599999, "quote_volume": 365917.68579, "trades": 2974, "taker_buy_base": 44152.76, "taker_buy_quote": 237815.1896 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 5.391, "high": 5.404, "low": 5.329, "close": 5.342, "volume": 73922.45, "close_time": 1765735199999, "quote_volume": 395581.76529, "trades": 3332, "taker_buy_base": 40724.18, "taker_buy_quote": 217971.33968 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 5.342, "high": 5.37, "low": 5.332, "close": 5.369, "volume": 72150.57, "close_time": 1765738799999, "quote_volume": 386175.24195, "trades": 3321, "taker_buy_base": 37088.3, "taker_buy_quote": 198458.23953 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 5.369, "high": 5.369, "low": 5.32, "close": 5.333, "volume": 51638.18, "close_time": 1765742399999, "quote_volume": 275654.36745, "trades": 2636, "taker_buy_base": 26813.02, "taker_buy_quote": 143040.99334 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 5.332, "high": 5.361, "low": 5.302, "close": 5.322, "volume": 86311.53, "close_time": 1765745999999, "quote_volume": 460285.2915, "trades": 3097, "taker_buy_base": 44645.71, "taker_buy_quote": 238105.34073 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 5.321, "high": 5.349, "low": 5.291, "close": 5.308, "volume": 135353.22, "close_time": 1765749599999, "quote_volume": 720765.07637, "trades": 3558, "taker_buy_base": 55312.04, "taker_buy_quote": 294260.82205 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 5.309, "high": 5.336, "low": 5.291, "close": 5.319, "volume": 101088.5, "close_time": 1765753199999, "quote_volume": 536917.80702, "trades": 3481, "taker_buy_base": 49792.37, "taker_buy_quote": 264564.71815 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 5.321, "high": 5.348, "low": 5.247, "close": 5.31, "volume": 119958.92, "close_time": 1765756799999, "quote_volume": 634406.21437, "trades": 5795, "taker_buy_base": 53016.11, "taker_buy_quote": 280440.80852 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.311, "high": 5.356, "low": 5.295, "close": 5.342, "volume": 118391.76, "close_time": 1765760399999, "quote_volume": 630662.31739, "trades": 4235, "taker_buy_base": 56065.1, "taker_buy_quote": 298696.12968 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 5.343, "high": 5.431, "low": 5.336, "close": 5.406, "volume": 112460.07, "close_time": 1765763999999, "quote_volume": 605113.53108, "trades": 4886, "taker_buy_base": 59304.83, "taker_buy_quote": 319042.77828 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 5.407, "high": 5.466, "low": 5.387, "close": 5.392, "volume": 143099.0, "close_time": 1765767599999, "quote_volume": 776206.96749, "trades": 5011, "taker_buy_base": 70456.22, "taker_buy_quote": 382368.68249 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 5.391, "high": 5.408, "low": 5.379, "close": 5.392, "volume": 80595.51, "close_time": 1765771199999, "quote_volume": 434852.69632, "trades": 2360, "taker_buy_base": 34535.8, "taker_buy_quote": 186327.93552 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 5.392, "high": 5.416, "low": 5.375, "close": 5.399, "volume": 55763.26, "close_time": 1765774799999, "quote_volume": 300910.13739, "trades": 2173, "taker_buy_base": 21253.39, "taker_buy_quote": 114738.12728 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 5.399, "high": 5.408, "low": 5.378, "close": 5.388, "volume": 47222.81, "close_time": 1765778399999, "quote_volume": 254514.32529, "trades": 1284, "taker_buy_base": 10546.2, "taker_buy_quote": 56879.96433 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 5.389, "high": 5.429, "low": 5.372, "close": 5.406, "volume": 38688.99, "close_time": 1765781999999, "quote_volume": 208446.46253, "trades": 1363, "taker_buy_base": 14627.3, "taker_buy_quote": 78806.11111 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 5.407, "high": 5.414, "low": 5.363, "close": 5.38, "volume": 42323.82, "close_time": 1765785599999, "quote_volume": 227586.88419, "trades": 1392, "taker_buy_base": 19591.53, "taker_buy_quote": 105320.69675 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 5.379, "high": 5.398, "low": 5.37, "close": 5.384, "volume": 51856.44, "close_time": 1765789199999, "quote_volume": 279195.97809, "trades": 1798, "taker_buy_base": 31264.85, "taker_buy_quote": 168324.50219 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 5.384, "high": 5.427, "low": 5.381, "close": 5.412, "volume": 127847.99, "close_time": 1765792799999, "quote_volume": 690716.41919, "trades": 2664, "taker_buy_base": 61676.2, "taker_buy_quote": 333160.68623 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 5.412, "high": 5.455, "low": 5.399, "close": 5.421, "volume": 61018.48, "close_time": 1765796399999, "quote_volume": 331003.09312, "trades": 2011, "taker_buy_base": 31575.82, "taker_buy_quote": 171329.58987 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 5.421, "high": 5.428, "low": 5.378, "close": 5.401, "volume": 88536.02, "close_time": 1765799999999, "quote_volume": 478434.4922, "trades": 1602, "taker_buy_base": 47804.9, "taker_buy_quote": 258276.179 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 5.4, "high": 5.418, "low": 5.385, "close": 5.414, "volume": 35843.07, "close_time": 1765803599999, "quote_volume": 193704.54044, "trades": 1243, "taker_buy_base": 16890.83, "taker_buy_quote": 91312.84172 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 5.414, "high": 5.419, "low": 5.348, "close": 5.364, "volume": 78087.4, "close_time": 1765807199999, "quote_volume": 420089.41133, "trades": 2115, "taker_buy_base": 33816.4, "taker_buy_quote": 181822.39665 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 5.364, "high": 5.422, "low": 5.204, "close": 5.237, "volume": 427214.34, "close_time": 1765810799999, "quote_volume": 2270611.89685, "trades": 13389, "taker_buy_base": 201018.1, "taker_buy_quote": 1069883.97409 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 5.236, "high": 5.243, "low": 5.061, "close": 5.106, "volume": 1062035.21, "close_time": 1765814399999, "quote_volume": 5452748.51596, "trades": 34936, "taker_buy_base": 499123.25, "taker_buy_quote": 2561880.05628 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 5.107, "high": 5.109, "low": 5.017, "close": 5.04, "volume": 383984.44, "close_time": 1765817999999, "quote_volume": 1945924.32057, "trades": 17099, "taker_buy_base": 132943.25, "taker_buy_quote": 673718.55327 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 5.04, "high": 5.077, "low": 5.017, "close": 5.02, "volume": 253480.8, "close_time": 1765821599999, "quote_volume": 1277753.67929, "trades": 8777, "taker_buy_base": 158102.84, "taker_buy_quote": 796814.93592 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 5.019, "high": 5.069, "low": 4.971, "close": 5.067, "volume": 359237.55, "close_time": 1765825199999, "quote_volume": 1801199.94141, "trades": 9644, "taker_buy_base": 144199.81, "taker_buy_quote": 723718.85456 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 5.066, "high": 5.126, "low": 5.061, "close": 5.078, "volume": 275399.27, "close_time": 1765828799999, "quote_volume": 1401962.2558, "trades": 6841, "taker_buy_base": 130373.05, "taker_buy_quote": 664271.96285 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 5.078, "high": 5.078, "low": 5.008, "close": 5.014, "volume": 184387.39, "close_time": 1765832399999, "quote_volume": 928334.70866, "trades": 4889, "taker_buy_base": 117000.67, "taker_buy_quote": 589248.47282 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 5.015, "high": 5.045, "low": 4.996, "close": 5.02, "volume": 165105.34, "close_time": 1765835999999, "quote_volume": 829201.81822, "trades": 3644, "taker_buy_base": 67189.95, "taker_buy_quote": 337367.10528 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 5.021, "high": 5.045, "low": 5.002, "close": 5.04, "volume": 158101.15, "close_time": 1765839599999, "quote_volume": 793762.76643, "trades": 2998, "taker_buy_base": 110605.66, "taker_buy_quote": 555469.21075 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 5.04, "high": 5.081, "low": 5.032, "close": 5.079, "volume": 119059.44, "close_time": 1765843199999, "quote_volume": 601758.97513, "trades": 3182, "taker_buy_base": 75238.68, "taker_buy_quote": 380256.09714 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 5.08, "high": 5.091, "low": 5.0, "close": 5.002, "volume": 79396.52, "close_time": 1765846799999, "quote_volume": 400909.18759, "trades": 2565, "taker_buy_base": 41753.03, "taker_buy_quote": 210874.46854 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 5.003, "high": 5.038, "low": 4.996, "close": 5.028, "volume": 89229.67, "close_time": 1765850399999, "quote_volume": 447798.57797, "trades": 3391, "taker_buy_base": 50833.32, "taker_buy_quote": 255113.81926 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 5.029, "high": 5.089, "low": 5.007, "close": 5.047, "volume": 137357.22, "close_time": 1765853999999, "quote_volume": 695990.34654, "trades": 3862, "taker_buy_base": 65739.11, "taker_buy_quote": 333191.53947 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 5.048, "high": 5.061, "low": 5.017, "close": 5.054, "volume": 83486.88, "close_time": 1765857599999, "quote_volume": 420963.41442, "trades": 3027, "taker_buy_base": 37795.82, "taker_buy_quote": 190544.82418 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 5.054, "high": 5.062, "low": 4.935, "close": 5.004, "volume": 550368.22, "close_time": 1765861199999, "quote_volume": 2741142.80516, "trades": 7008, "taker_buy_base": 209363.98, "taker_buy_quote": 1042466.64581 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 5.004, "high": 5.018, "low": 4.987, "close": 4.999, "volume": 166165.51, "close_time": 1765864799999, "quote_volume": 830954.35953, "trades": 2762, "taker_buy_base": 81855.52, "taker_buy_quote": 409307.93486 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 4.998, "high": 5.043, "low": 4.997, "close": 5.038, "volume": 57981.42, "close_time": 1765868399999, "quote_volume": 291332.34834, "trades": 1573, "taker_buy_base": 29777.22, "taker_buy_quote": 149630.15913 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 5.037, "high": 5.047, "low": 4.983, "close": 5.027, "volume": 209078.47, "close_time": 1765871999999, "quote_volume": 1047413.19034, "trades": 3495, "taker_buy_base": 101458.29, "taker_buy_quote": 507924.52357 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 5.028, "high": 5.071, "low": 5.015, "close": 5.055, "volume": 175275.4, "close_time": 1765875599999, "quote_volume": 883829.54392, "trades": 3018, "taker_buy_base": 80330.68, "taker_buy_quote": 405137.41138 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 5.056, "high": 5.062, "low": 5.042, "close": 5.049, "volume": 41666.83, "close_time": 1765879199999, "quote_volume": 210507.38154, "trades": 1289, "taker_buy_base": 17171.85, "taker_buy_quote": 86759.08907 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 5.05, "high": 5.144, "low": 5.043, "close": 5.117, "volume": 89389.7, "close_time": 1765882799999, "quote_volume": 455291.77084, "trades": 3883, "taker_buy_base": 49783.47, "taker_buy_quote": 253714.81676 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 5.118, "high": 5.168, "low": 5.094, "close": 5.154, "volume": 126200.61, "close_time": 1765886399999, "quote_volume": 648623.0635, "trades": 3889, "taker_buy_base": 83480.87, "taker_buy_quote": 429318.90844 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 5.153, "high": 5.158, "low": 5.127, "close": 5.137, "volume": 73630.4, "close_time": 1765889999999, "quote_volume": 378648.01114, "trades": 3478, "taker_buy_base": 42366.27, "taker_buy_quote": 217835.31253 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 5.137, "high": 5.198, "low": 5.124, "close": 5.138, "volume": 417286.18, "close_time": 1765893599999, "quote_volume": 2153920.24966, "trades": 15490, "taker_buy_base": 245693.19, "taker_buy_quote": 1268385.64465 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 5.137, "high": 5.213, "low": 5.089, "close": 5.187, "volume": 400571.55, "close_time": 1765897199999, "quote_volume": 2065779.14255, "trades": 16161, "taker_buy_base": 254211.25, "taker_buy_quote": 1311082.68423 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 5.188, "high": 5.279, "low": 5.147, "close": 5.25, "volume": 316734.66, "close_time": 1765900799999, "quote_volume": 1652511.24843, "trades": 13241, "taker_buy_base": 152886.07, "taker_buy_quote": 796445.74452 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 5.249, "high": 5.249, "low": 5.173, "close": 5.191, "volume": 348483.31, "close_time": 1765904399999, "quote_volume": 1815759.60444, "trades": 9604, "taker_buy_base": 160319.54, "taker_buy_quote": 834997.15974 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 5.19, "high": 5.224, "low": 5.157, "close": 5.16, "volume": 120759.76, "close_time": 1765907999999, "quote_volume": 626253.61878, "trades": 3976, "taker_buy_base": 71014.34, "taker_buy_quote": 368527.02756 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 5.161, "high": 5.229, "low": 5.137, "close": 5.201, "volume": 108109.08, "close_time": 1765911599999, "quote_volume": 559278.49974, "trades": 4339, "taker_buy_base": 63510.47, "taker_buy_quote": 328698.00773 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 5.201, "high": 5.214, "low": 5.156, "close": 5.193, "volume": 61970.4, "close_time": 1765915199999, "quote_volume": 320655.69677, "trades": 2272, "taker_buy_base": 38622.76, "taker_buy_quote": 199794.36803 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 5.192, "high": 5.208, "low": 5.173, "close": 5.175, "volume": 138547.52, "close_time": 1765918799999, "quote_volume": 718905.95286, "trades": 3626, "taker_buy_base": 94193.43, "taker_buy_quote": 488733.4872 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 5.176, "high": 5.2, "low": 5.158, "close": 5.184, "volume": 67450.13, "close_time": 1765922399999, "quote_volume": 349162.64981, "trades": 1831, "taker_buy_base": 35524.84, "taker_buy_quote": 183907.14651 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 5.184, "high": 5.206, "low": 5.169, "close": 5.198, "volume": 70224.08, "close_time": 1765925999999, "quote_volume": 364327.67172, "trades": 2010, "taker_buy_base": 48322.87, "taker_buy_quote": 250684.25792 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 5.198, "high": 5.204, "low": 5.176, "close": 5.198, "volume": 20144.12, "close_time": 1765929599999, "quote_volume": 104506.45876, "trades": 1444, "taker_buy_base": 12064.04, "taker_buy_quote": 62590.9843 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 5.197, "high": 5.207, "low": 5.154, "close": 5.179, "volume": 107060.59, "close_time": 1765933199999, "quote_volume": 555217.32657, "trades": 2811, "taker_buy_base": 54852.07, "taker_buy_quote": 284522.4159 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 5.18, "high": 5.245, "low": 5.169, "close": 5.192, "volume": 147945.0, "close_time": 1765936799999, "quote_volume": 769998.5193, "trades": 4941, "taker_buy_base": 73948.29, "taker_buy_quote": 384667.46895 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 5.192, "high": 5.195, "low": 5.137, "close": 5.173, "volume": 192955.14, "close_time": 1765940399999, "quote_volume": 996122.50585, "trades": 4286, "taker_buy_base": 80664.08, "taker_buy_quote": 416387.11559 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 5.172, "high": 5.186, "low": 5.13, "close": 5.135, "volume": 147942.33, "close_time": 1765943999999, "quote_volume": 762160.50511, "trades": 2743, "taker_buy_base": 67506.9, "taker_buy_quote": 347563.38688 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 5.135, "high": 5.138, "low": 5.071, "close": 5.082, "volume": 246167.03, "close_time": 1765947599999, "quote_volume": 1254765.01868, "trades": 4511, "taker_buy_base": 78363.65, "taker_buy_quote": 399452.7746 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 5.081, "high": 5.108, "low": 5.059, "close": 5.088, "volume": 89502.4, "close_time": 1765951199999, "quote_volume": 455077.20303, "trades": 2967, "taker_buy_base": 49564.81, "taker_buy_quote": 252019.74764 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 5.088, "high": 5.114, "low": 5.076, "close": 5.079, "volume": 62211.95, "close_time": 1765954799999, "quote_volume": 317267.37001, "trades": 1989, "taker_buy_base": 32370.1, "taker_buy_quote": 165107.03605 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 5.079, "high": 5.122, "low": 5.073, "close": 5.097, "volume": 90314.01, "close_time": 1765958399999, "quote_volume": 460442.49998, "trades": 2649, "taker_buy_base": 53305.17, "taker_buy_quote": 271677.75547 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 5.096, "high": 5.097, "low": 5.067, "close": 5.078, "volume": 63343.78, "close_time": 1765961999999, "quote_volume": 321850.3728, "trades": 1754, "taker_buy_base": 30246.42, "taker_buy_quote": 153649.15222 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 5.078, "high": 5.1, "low": 5.067, "close": 5.074, "volume": 87603.5, "close_time": 1765965599999, "quote_volume": 445080.96692, "trades": 2316, "taker_buy_base": 47821.47, "taker_buy_quote": 243041.12046 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 5.074, "high": 5.099, "low": 5.061, "close": 5.069, "volume": 84402.36, "close_time": 1765969199999, "quote_volume": 428835.01588, "trades": 1975, "taker_buy_base": 32347.31, "taker_buy_quote": 164324.85634 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 5.068, "high": 5.108, "low": 5.068, "close": 5.096, "volume": 55327.19, "close_time": 1765972799999, "quote_volume": 281871.56333, "trades": 1317, "taker_buy_base": 31792.57, "taker_buy_quote": 162002.86546 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 5.095, "high": 5.109, "low": 5.072, "close": 5.083, "volume": 61045.81, "close_time": 1765976399999, "quote_volume": 310894.07359, "trades": 1914, "taker_buy_base": 31908.87, "taker_buy_quote": 162499.15855 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 5.083, "high": 5.152, "low": 5.075, "close": 5.141, "volume": 65045.14, "close_time": 1765979999999, "quote_volume": 332838.72509, "trades": 2415, "taker_buy_base": 32865.09, "taker_buy_quote": 168149.95462 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 5.14, "high": 5.237, "low": 5.018, "close": 5.235, "volume": 389200.71, "close_time": 1765983599999, "quote_volume": 2000459.40329, "trades": 13743, "taker_buy_base": 223077.16, "taker_buy_quote": 1148401.48476 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 5.234, "high": 5.324, "low": 5.066, "close": 5.082, "volume": 698772.69, "close_time": 1765987199999, "quote_volume": 3650441.45985, "trades": 22819, "taker_buy_base": 339103.69, "taker_buy_quote": 1771451.0861 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 5.081, "high": 5.129, "low": 4.948, "close": 5.03, "volume": 683592.68, "close_time": 1765990799999, "quote_volume": 3418414.24995, "trades": 24220, "taker_buy_base": 241001.2, "taker_buy_quote": 1205703.16666 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 5.032, "high": 5.045, "low": 4.952, "close": 4.962, "volume": 322982.74, "close_time": 1765994399999, "quote_volume": 1613093.81303, "trades": 10710, "taker_buy_base": 140081.29, "taker_buy_quote": 699631.39859 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 4.961, "high": 4.997, "low": 4.907, "close": 4.914, "volume": 189480.37, "close_time": 1765997999999, "quote_volume": 937786.71266, "trades": 7030, "taker_buy_base": 69422.12, "taker_buy_quote": 343655.87416 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 4.915, "high": 4.953, "low": 4.885, "close": 4.952, "volume": 188155.75, "close_time": 1766001599999, "quote_volume": 924636.78472, "trades": 8622, "taker_buy_base": 71231.89, "taker_buy_quote": 350369.15288 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 4.953, "high": 4.985, "low": 4.921, "close": 4.934, "volume": 127311.35, "close_time": 1766005199999, "quote_volume": 630786.09665, "trades": 4237, "taker_buy_base": 62233.23, "taker_buy_quote": 307940.01658 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 4.933, "high": 4.954, "low": 4.888, "close": 4.904, "volume": 78221.61, "close_time": 1766008799999, "quote_volume": 384210.01784, "trades": 3013, "taker_buy_base": 33579.4, "taker_buy_quote": 164945.43717 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 4.904, "high": 4.958, "low": 4.883, "close": 4.954, "volume": 123096.71, "close_time": 1766012399999, "quote_volume": 607104.06706, "trades": 3144, "taker_buy_base": 66236.33, "taker_buy_quote": 326825.21128 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 4.953, "high": 4.966, "low": 4.927, "close": 4.966, "volume": 71231.28, "close_time": 1766015999999, "quote_volume": 352373.26631, "trades": 2203, "taker_buy_base": 30793.46, "taker_buy_quote": 152388.88669 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 4.967, "high": 4.97, "low": 4.936, "close": 4.96, "volume": 68388.29, "close_time": 1766019599999, "quote_volume": 338569.54629, "trades": 2063, "taker_buy_base": 26507.2, "taker_buy_quote": 131248.2015 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 4.959, "high": 4.959, "low": 4.912, "close": 4.927, "volume": 74255.08, "close_time": 1766023199999, "quote_volume": 366011.66623, "trades": 2868, "taker_buy_base": 23338.97, "taker_buy_quote": 115037.80889 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 4.928, "high": 4.99, "low": 4.916, "close": 4.977, "volume": 111881.44, "close_time": 1766026799999, "quote_volume": 555034.88747, "trades": 3207, "taker_buy_base": 49361.89, "taker_buy_quote": 245032.75251 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 4.977, "high": 4.98, "low": 4.917, "close": 4.935, "volume": 93295.46, "close_time": 1766030399999, "quote_volume": 460700.58098, "trades": 2640, "taker_buy_base": 48428.1, "taker_buy_quote": 239178.72978 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 4.935, "high": 4.966, "low": 4.933, "close": 4.938, "volume": 88284.49, "close_time": 1766033999999, "quote_volume": 436623.4897, "trades": 2658, "taker_buy_base": 41584.38, "taker_buy_quote": 205591.59586 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 4.937, "high": 4.939, "low": 4.863, "close": 4.872, "volume": 166140.16, "close_time": 1766037599999, "quote_volume": 812038.66178, "trades": 5819, "taker_buy_base": 52285.98, "taker_buy_quote": 255812.87213 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 4.871, "high": 4.921, "low": 4.849, "close": 4.92, "volume": 260291.47, "close_time": 1766041199999, "quote_volume": 1270408.5297, "trades": 4560, "taker_buy_base": 115927.62, "taker_buy_quote": 566120.90277 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 4.92, "high": 4.936, "low": 4.904, "close": 4.93, "volume": 64818.72, "close_time": 1766044799999, "quote_volume": 318938.91366, "trades": 2289, "taker_buy_base": 37321.85, "taker_buy_quote": 183648.93286 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 4.93, "high": 5.317, "low": 4.927, "close": 5.187, "volume": 2571916.25, "close_time": 1766048399999, "quote_volume": 13323836.1822, "trades": 49673, "taker_buy_base": 1451024.23, "taker_buy_quote": 7511359.45151 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 5.187, "high": 5.266, "low": 5.159, "close": 5.233, "volume": 910761.99, "close_time": 1766051999999, "quote_volume": 4745364.35188, "trades": 22265, "taker_buy_base": 442365.53, "taker_buy_quote": 2304932.46947 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 5.234, "high": 5.344, "low": 5.22, "close": 5.258, "volume": 564504.36, "close_time": 1766055599999, "quote_volume": 2979605.02775, "trades": 15542, "taker_buy_base": 300311.26, "taker_buy_quote": 1585257.78427 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 5.257, "high": 5.279, "low": 5.208, "close": 5.217, "volume": 339467.98, "close_time": 1766059199999, "quote_volume": 1780900.41053, "trades": 9495, "taker_buy_base": 172797.99, "taker_buy_quote": 906382.75705 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 5.217, "high": 5.296, "low": 5.172, "close": 5.274, "volume": 402796.33, "close_time": 1766062799999, "quote_volume": 2106831.35404, "trades": 9555, "taker_buy_base": 207191.47, "taker_buy_quote": 1085181.71114 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 5.274, "high": 5.435, "low": 5.273, "close": 5.352, "volume": 664225.7, "close_time": 1766066399999, "quote_volume": 3561550.51931, "trades": 20551, "taker_buy_base": 364293.46, "taker_buy_quote": 1953277.59231 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 5.352, "high": 5.381, "low": 5.214, "close": 5.266, "volume": 712033.23, "close_time": 1766069999999, "quote_volume": 3782757.23984, "trades": 18037, "taker_buy_base": 362044.69, "taker_buy_quote": 1924256.01955 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 5.266, "high": 5.332, "low": 5.23, "close": 5.292, "volume": 354690.49, "close_time": 1766073599999, "quote_volume": 1874768.97713, "trades": 9471, "taker_buy_base": 160467.44, "taker_buy_quote": 848158.51448 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 5.291, "high": 5.298, "low": 5.223, "close": 5.243, "volume": 216372.4, "close_time": 1766077199999, "quote_volume": 1136805.77885, "trades": 6573, "taker_buy_base": 93668.12, "taker_buy_quote": 492267.47748 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 5.243, "high": 5.243, "low": 4.988, "close": 5.108, "volume": 902414.96, "close_time": 1766080799999, "quote_volume": 4577053.36817, "trades": 29643, "taker_buy_base": 369612.14, "taker_buy_quote": 1874154.89986 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 5.107, "high": 5.162, "low": 5.051, "close": 5.063, "volume": 324778.78, "close_time": 1766084399999, "quote_volume": 1661171.17163, "trades": 12137, "taker_buy_base": 159898.45, "taker_buy_quote": 818328.69483 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 5.062, "high": 5.093, "low": 4.893, "close": 4.901, "volume": 663031.83, "close_time": 1766087999999, "quote_volume": 3306629.20811, "trades": 19433, "taker_buy_base": 321179.25, "taker_buy_quote": 1604107.52426 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 4.9, "high": 4.958, "low": 4.863, "close": 4.881, "volume": 456443.82, "close_time": 1766091599999, "quote_volume": 2236671.95731, "trades": 13738, "taker_buy_base": 236962.24, "taker_buy_quote": 1161794.59255 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 4.882, "high": 4.996, "low": 4.882, "close": 4.996, "volume": 287013.91, "close_time": 1766095199999, "quote_volume": 1419641.16316, "trades": 8705, "taker_buy_base": 161604.06, "taker_buy_quote": 799432.74425 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 4.996, "high": 5.019, "low": 4.96, "close": 4.968, "volume": 178793.7, "close_time": 1766098799999, "quote_volume": 891232.42762, "trades": 4204, "taker_buy_base": 78863.33, "taker_buy_quote": 393216.52185 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 4.969, "high": 5.001, "low": 4.942, "close": 4.96, "volume": 277395.15, "close_time": 1766102399999, "quote_volume": 1379023.42217, "trades": 4658, "taker_buy_base": 103799.21, "taker_buy_quote": 516071.6026 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 4.96, "high": 4.975, "low": 4.916, "close": 4.945, "volume": 195648.04, "close_time": 1766105999999, "quote_volume": 968739.82243, "trades": 4499, "taker_buy_base": 89363.17, "taker_buy_quote": 442756.90232 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 4.944, "high": 4.959, "low": 4.9, "close": 4.932, "volume": 386798.92, "close_time": 1766109599999, "quote_volume": 1909098.41324, "trades": 5666, "taker_buy_base": 177651.99, "taker_buy_quote": 876719.26651 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 4.932, "high": 4.977, "low": 4.9, "close": 4.946, "volume": 219798.22, "close_time": 1766113199999, "quote_volume": 1085013.63202, "trades": 5115, "taker_buy_base": 121457.9, "taker_buy_quote": 599886.45846 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 4.947, "high": 5.146, "low": 4.943, "close": 5.057, "volume": 935134.66, "close_time": 1766116799999, "quote_volume": 4731869.85604, "trades": 17003, "taker_buy_base": 523893.2, "taker_buy_quote": 2651844.17639 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 5.058, "high": 5.1, "low": 5.045, "close": 5.083, "volume": 375018.59, "close_time": 1766120399999, "quote_volume": 1903882.5722, "trades": 6369, "taker_buy_base": 186270.69, "taker_buy_quote": 945367.54441 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 5.084, "high": 5.085, "low": 5.018, "close": 5.046, "volume": 303503.96, "close_time": 1766123999999, "quote_volume": 1531338.66218, "trades": 4956, "taker_buy_base": 143877.27, "taker_buy_quote": 726368.7422 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 5.045, "high": 5.108, "low": 5.007, "close": 5.108, "volume": 264629.58, "close_time": 1766127599999, "quote_volume": 1335321.89259, "trades": 4349, "taker_buy_base": 132321.61, "taker_buy_quote": 667678.50084 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 5.107, "high": 5.192, "low": 5.107, "close": 5.189, "volume": 539933.29, "close_time": 1766131199999, "quote_volume": 2781911.22889, "trades": 10080, "taker_buy_base": 267637.42, "taker_buy_quote": 1379199.8193 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 5.189, "high": 5.248, "low": 5.157, "close": 5.242, "volume": 439305.43, "close_time": 1766134799999, "quote_volume": 2288285.53611, "trades": 9734, "taker_buy_base": 231701.41, "taker_buy_quote": 1206753.28054 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 5.243, "high": 5.256, "low": 5.187, "close": 5.208, "volume": 180519.25, "close_time": 1766138399999, "quote_volume": 941867.98527, "trades": 4416, "taker_buy_base": 84688.82, "taker_buy_quote": 441790.62904 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 5.209, "high": 5.218, "low": 5.163, "close": 5.201, "volume": 193544.89, "close_time": 1766141999999, "quote_volume": 1004976.49919, "trades": 6784, "taker_buy_base": 104811.47, "taker_buy_quote": 544255.15277 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 5.201, "high": 5.241, "low": 5.167, "close": 5.23, "volume": 279215.93, "close_time": 1766145599999, "quote_volume": 1456068.93382, "trades": 6959, "taker_buy_base": 129326.78, "taker_buy_quote": 674733.48703 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 5.23, "high": 5.233, "low": 5.162, "close": 5.176, "volume": 148669.99, "close_time": 1766149199999, "quote_volume": 772560.43882, "trades": 3744, "taker_buy_base": 44041.34, "taker_buy_quote": 228584.74024 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 5.177, "high": 5.199, "low": 5.168, "close": 5.196, "volume": 83609.01, "close_time": 1766152799999, "quote_volume": 433340.23511, "trades": 2972, "taker_buy_base": 34278.88, "taker_buy_quote": 177654.22122 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 5.197, "high": 5.297, "low": 5.175, "close": 5.246, "volume": 244882.13, "close_time": 1766156399999, "quote_volume": 1280439.50697, "trades": 9983, "taker_buy_base": 124403.18, "taker_buy_quote": 650943.04684 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 5.245, "high": 5.333, "low": 5.175, "close": 5.193, "volume": 401607.83, "close_time": 1766159999999, "quote_volume": 2104949.51682, "trades": 14122, "taker_buy_base": 183154.62, "taker_buy_quote": 960722.83611 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 5.192, "high": 5.301, "low": 5.188, "close": 5.227, "volume": 223662.87, "close_time": 1766163599999, "quote_volume": 1172566.95768, "trades": 7055, "taker_buy_base": 107023.66, "taker_buy_quote": 561223.7452 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 5.227, "high": 5.291, "low": 5.189, "close": 5.189, "volume": 219356.77, "close_time": 1766167199999, "quote_volume": 1150737.08026, "trades": 7124, "taker_buy_base": 93863.66, "taker_buy_quote": 492067.81132 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 5.191, "high": 5.247, "low": 5.187, "close": 5.235, "volume": 112971.24, "close_time": 1766170799999, "quote_volume": 589688.30706, "trades": 4035, "taker_buy_base": 61966.62, "taker_buy_quote": 323643.38079 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 5.235, "high": 5.297, "low": 5.23, "close": 5.27, "volume": 151736.4, "close_time": 1766174399999, "quote_volume": 798854.00698, "trades": 5359, "taker_buy_base": 95898.47, "taker_buy_quote": 504909.09315 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 5.269, "high": 5.308, "low": 5.267, "close": 5.301, "volume": 82519.49, "close_time": 1766177999999, "quote_volume": 436009.02209, "trades": 3732, "taker_buy_base": 49068.64, "taker_buy_quote": 259181.03918 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 5.3, "high": 5.302, "low": 5.255, "close": 5.264, "volume": 44493.25, "close_time": 1766181599999, "quote_volume": 234771.57035, "trades": 1804, "taker_buy_base": 20496.25, "taker_buy_quote": 108212.25823 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 5.265, "high": 5.324, "low": 5.264, "close": 5.322, "volume": 116956.23, "close_time": 1766185199999, "quote_volume": 619192.08164, "trades": 2349, "taker_buy_base": 62476.53, "taker_buy_quote": 330815.89846 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 5.321, "high": 5.336, "low": 5.295, "close": 5.319, "volume": 127567.73, "close_time": 1766188799999, "quote_volume": 678377.32253, "trades": 3492, "taker_buy_base": 73384.39, "taker_buy_quote": 390279.35387 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 5.318, "high": 5.327, "low": 5.279, "close": 5.299, "volume": 115328.81, "close_time": 1766192399999, "quote_volume": 611279.1462, "trades": 3539, "taker_buy_base": 63455.66, "taker_buy_quote": 336242.18753 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 5.298, "high": 5.301, "low": 5.253, "close": 5.277, "volume": 143021.85, "close_time": 1766195999999, "quote_volume": 753983.94429, "trades": 2623, "taker_buy_base": 49736.21, "taker_buy_quote": 262325.28499 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 5.277, "high": 5.313, "low": 5.258, "close": 5.288, "volume": 137250.48, "close_time": 1766199599999, "quote_volume": 725291.18522, "trades": 2802, "taker_buy_base": 67529.94, "taker_buy_quote": 357025.88579 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 5.288, "high": 5.326, "low": 5.267, "close": 5.322, "volume": 112475.71, "close_time": 1766203199999, "quote_volume": 595924.71015, "trades": 2283, "taker_buy_base": 59130.27, "taker_buy_quote": 313307.34057 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 5.323, "high": 5.329, "low": 5.29, "close": 5.304, "volume": 83635.38, "close_time": 1766206799999, "quote_volume": 443804.74967, "trades": 1908, "taker_buy_base": 47965.69, "taker_buy_quote": 254403.28192 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 5.304, "high": 5.598, "low": 5.303, "close": 5.44, "volume": 1140854.56, "close_time": 1766210399999, "quote_volume": 6223946.33705, "trades": 31899, "taker_buy_base": 743102.6, "taker_buy_quote": 4055671.46687 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 5.44, "high": 5.469, "low": 5.39, "close": 5.415, "volume": 275891.68, "close_time": 1766213999999, "quote_volume": 1498886.80794, "trades": 6783, "taker_buy_base": 136287.53, "taker_buy_quote": 740476.62846 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 5.416, "high": 5.841, "low": 5.402, "close": 5.733, "volume": 1466528.61, "close_time": 1766217599999, "quote_volume": 8315936.54175, "trades": 45076, "taker_buy_base": 755349.5, "taker_buy_quote": 4282814.58066 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 5.734, "high": 5.782, "low": 5.682, "close": 5.742, "volume": 787367.5, "close_time": 1766221199999, "quote_volume": 4515202.18129, "trades": 17445, "taker_buy_base": 439912.33, "taker_buy_quote": 2524166.24055 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 5.742, "high": 5.747, "low": 5.679, "close": 5.685, "volume": 276799.61, "close_time": 1766224799999, "quote_volume": 1582123.81738, "trades": 12222, "taker_buy_base": 132757.88, "taker_buy_quote": 759066.52932 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 5.687, "high": 5.689, "low": 5.589, "close": 5.608, "volume": 366541.18, "close_time": 1766228399999, "quote_volume": 2062645.33519, "trades": 11875, "taker_buy_base": 166154.5, "taker_buy_quote": 935477.759 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 5.608, "high": 5.782, "low": 5.592, "close": 5.747, "volume": 404879.69, "close_time": 1766231999999, "quote_volume": 2312841.61912, "trades": 15861, "taker_buy_base": 247947.66, "taker_buy_quote": 1416322.13551 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 5.746, "high": 5.781, "low": 5.728, "close": 5.734, "volume": 292896.34, "close_time": 1766235599999, "quote_volume": 1685513.47149, "trades": 9518, "taker_buy_base": 170333.37, "taker_buy_quote": 980328.84278 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 5.735, "high": 5.783, "low": 5.684, "close": 5.773, "volume": 273936.43, "close_time": 1766239199999, "quote_volume": 1569871.74458, "trades": 9569, "taker_buy_base": 136572.53, "taker_buy_quote": 782994.4062 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 5.772, "high": 6.006, "low": 5.734, "close": 5.945, "volume": 1024379.7, "close_time": 1766242799999, "quote_volume": 6025398.12139, "trades": 37985, "taker_buy_base": 619915.87, "taker_buy_quote": 3645534.03551 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 5.946, "high": 6.083, "low": 5.913, "close": 6.054, "volume": 1238979.63, "close_time": 1766246399999, "quote_volume": 7420361.24744, "trades": 33288, "taker_buy_base": 766929.8, "taker_buy_quote": 4594124.2273 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 6.053, "high": 6.15, "low": 6.043, "close": 6.084, "volume": 1209423.49, "close_time": 1766249999999, "quote_volume": 7371506.22027, "trades": 39712, "taker_buy_base": 673319.19, "taker_buy_quote": 4104357.173 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 6.085, "high": 6.243, "low": 6.076, "close": 6.213, "volume": 869321.76, "close_time": 1766253599999, "quote_volume": 5366891.04237, "trades": 33952, "taker_buy_base": 485599.47, "taker_buy_quote": 2999322.43301 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 6.213, "high": 6.294, "low": 6.189, "close": 6.234, "volume": 653223.72, "close_time": 1766257199999, "quote_volume": 4074268.12927, "trades": 25306, "taker_buy_base": 363546.72, "taker_buy_quote": 2267983.18786 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 6.233, "high": 6.311, "low": 6.208, "close": 6.242, "volume": 510190.06, "close_time": 1766260799999, "quote_volume": 3196453.77401, "trades": 20143, "taker_buy_base": 270015.98, "taker_buy_quote": 1691706.7899 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 6.242, "high": 6.28, "low": 6.165, "close": 6.274, "volume": 422671.08, "close_time": 1766264399999, "quote_volume": 2627752.56588, "trades": 15083, "taker_buy_base": 211817.24, "taker_buy_quote": 1317253.9137 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 6.273, "high": 6.378, "low": 6.229, "close": 6.254, "volume": 810976.77, "close_time": 1766267999999, "quote_volume": 5120122.02212, "trades": 24553, "taker_buy_base": 436893.55, "taker_buy_quote": 2759491.40006 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 6.254, "high": 6.292, "low": 6.213, "close": 6.254, "volume": 306159.41, "close_time": 1766271599999, "quote_volume": 1915542.46501, "trades": 10835, "taker_buy_base": 161793.41, "taker_buy_quote": 1012422.53415 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 6.253, "high": 6.28, "low": 6.224, "close": 6.262, "volume": 502787.43, "close_time": 1766275199999, "quote_volume": 3141442.80127, "trades": 10493, "taker_buy_base": 359867.89, "taker_buy_quote": 2248590.63819 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 6.262, "high": 6.283, "low": 6.134, "close": 6.175, "volume": 605851.06, "close_time": 1766278799999, "quote_volume": 3752407.64454, "trades": 16337, "taker_buy_base": 265028.31, "taker_buy_quote": 1642908.83481 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 6.174, "high": 6.212, "low": 6.114, "close": 6.157, "volume": 336182.71, "close_time": 1766282399999, "quote_volume": 2069259.37168, "trades": 10674, "taker_buy_base": 154878.93, "taker_buy_quote": 953495.18758 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 6.158, "high": 6.238, "low": 6.134, "close": 6.134, "volume": 323270.91, "close_time": 1766285999999, "quote_volume": 1999454.91775, "trades": 10265, "taker_buy_base": 177951.79, "taker_buy_quote": 1100797.46227 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 6.135, "high": 6.207, "low": 6.134, "close": 6.194, "volume": 152146.44, "close_time": 1766289599999, "quote_volume": 940507.85871, "trades": 6252, "taker_buy_base": 89483.43, "taker_buy_quote": 553172.18785 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 6.193, "high": 6.296, "low": 6.193, "close": 6.28, "volume": 664499.8, "close_time": 1766293199999, "quote_volume": 4151825.20973, "trades": 12266, "taker_buy_base": 388767.29, "taker_buy_quote": 2428771.8544 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 6.281, "high": 6.5, "low": 6.271, "close": 6.381, "volume": 1110143.56, "close_time": 1766296799999, "quote_volume": 7096817.6093, "trades": 42655, "taker_buy_base": 597016.71, "taker_buy_quote": 3818389.53014 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 6.381, "high": 6.42, "low": 6.332, "close": 6.366, "volume": 369914.32, "close_time": 1766300399999, "quote_volume": 2359998.0363, "trades": 13262, "taker_buy_base": 205546.99, "taker_buy_quote": 1311750.00143 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 6.366, "high": 6.367, "low": 6.307, "close": 6.32, "volume": 281463.18, "close_time": 1766303999999, "quote_volume": 1783884.07099, "trades": 8443, "taker_buy_base": 143517.04, "taker_buy_quote": 909630.70217 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 6.32, "high": 6.383, "low": 6.306, "close": 6.341, "volume": 277387.94, "close_time": 1766307599999, "quote_volume": 1758929.99446, "trades": 8740, "taker_buy_base": 146079.99, "taker_buy_quote": 926119.77382 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 6.342, "high": 6.398, "low": 6.335, "close": 6.355, "volume": 316094.69, "close_time": 1766311199999, "quote_volume": 2012598.74839, "trades": 9206, "taker_buy_base": 171114.86, "taker_buy_quote": 1089579.83368 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 6.356, "high": 6.377, "low": 6.252, "close": 6.288, "volume": 323182.94, "close_time": 1766314799999, "quote_volume": 2038838.65124, "trades": 8736, "taker_buy_base": 141408.55, "taker_buy_quote": 893094.36738 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 6.288, "high": 6.358, "low": 6.261, "close": 6.273, "volume": 300507.1, "close_time": 1766318399999, "quote_volume": 1893305.32206, "trades": 7803, "taker_buy_base": 188552.43, "taker_buy_quote": 1188303.74913 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 6.273, "high": 6.42, "low": 6.272, "close": 6.353, "volume": 462353.29, "close_time": 1766321999999, "quote_volume": 2931879.5171, "trades": 15165, "taker_buy_base": 231214.05, "taker_buy_quote": 1465624.16596 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 6.353, "high": 6.356, "low": 6.088, "close": 6.111, "volume": 1668513.06, "close_time": 1766325599999, "quote_volume": 10328098.64716, "trades": 41170, "taker_buy_base": 607948.12, "taker_buy_quote": 3764354.70039 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 6.11, "high": 6.211, "low": 6.096, "close": 6.148, "volume": 543204.19, "close_time": 1766329199999, "quote_volume": 3346683.5707, "trades": 14186, "taker_buy_base": 294140.53, "taker_buy_quote": 1812071.61127 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 6.147, "high": 6.197, "low": 6.054, "close": 6.09, "volume": 602042.55, "close_time": 1766332799999, "quote_volume": 3689988.36378, "trades": 13525, "taker_buy_base": 267790.33, "taker_buy_quote": 1641864.57416 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 6.09, "high": 6.196, "low": 6.077, "close": 6.147, "volume": 294489.46, "close_time": 1766336399999, "quote_volume": 1806065.37335, "trades": 8666, "taker_buy_base": 158371.73, "taker_buy_quote": 971528.36802 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 6.147, "high": 6.165, "low": 6.11, "close": 6.131, "volume": 231314.08, "close_time": 1766339999999, "quote_volume": 1419272.98715, "trades": 6640, "taker_buy_base": 132995.7, "taker_buy_quote": 816188.49013 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 6.13, "high": 6.136, "low": 6.089, "close": 6.126, "volume": 206794.1, "close_time": 1766343599999, "quote_volume": 1264142.79352, "trades": 4916, "taker_buy_base": 99894.31, "taker_buy_quote": 610696.93511 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 6.127, "high": 6.142, "low": 6.092, "close": 6.124, "volume": 84457.25, "close_time": 1766347199999, "quote_volume": 516624.60173, "trades": 3015, "taker_buy_base": 42151.57, "taker_buy_quote": 257863.60304 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 6.124, "high": 6.147, "low": 6.108, "close": 6.141, "volume": 88756.54, "close_time": 1766350799999, "quote_volume": 543796.58061, "trades": 2124, "taker_buy_base": 62720.17, "taker_buy_quote": 384240.59949 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 6.14, "high": 6.151, "low": 6.078, "close": 6.08, "volume": 144966.43, "close_time": 1766354399999, "quote_volume": 884650.97485, "trades": 3234, "taker_buy_base": 61623.0, "taker_buy_quote": 375989.57747 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 6.08, "high": 6.129, "low": 6.061, "close": 6.12, "volume": 232023.59, "close_time": 1766357999999, "quote_volume": 1414547.55125, "trades": 4348, "taker_buy_base": 116251.04, "taker_buy_quote": 708582.67705 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 6.121, "high": 6.154, "low": 6.074, "close": 6.117, "volume": 204597.77, "close_time": 1766361599999, "quote_volume": 1251768.34702, "trades": 5630, "taker_buy_base": 99376.54, "taker_buy_quote": 608311.57125 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 6.117, "high": 6.214, "low": 6.114, "close": 6.147, "volume": 235747.32, "close_time": 1766365199999, "quote_volume": 1452871.62587, "trades": 10654, "taker_buy_base": 107347.17, "taker_buy_quote": 661750.69818 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 6.146, "high": 6.277, "low": 6.122, "close": 6.129, "volume": 423309.8, "close_time": 1766368799999, "quote_volume": 2620218.27502, "trades": 12181, "taker_buy_base": 219574.82, "taker_buy_quote": 1359615.79019 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 6.129, "high": 6.17, "low": 6.031, "close": 6.165, "volume": 344737.62, "close_time": 1766372399999, "quote_volume": 2099881.26791, "trades": 11554, "taker_buy_base": 170619.32, "taker_buy_quote": 1039962.29076 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 6.166, "high": 6.207, "low": 6.133, "close": 6.183, "volume": 178448.56, "close_time": 1766375999999, "quote_volume": 1100334.66008, "trades": 5946, "taker_buy_base": 101754.92, "taker_buy_quote": 627439.92751 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 6.183, "high": 6.19, "low": 6.155, "close": 6.19, "volume": 116922.78, "close_time": 1766379599999, "quote_volume": 721709.7343, "trades": 3623, "taker_buy_base": 69996.55, "taker_buy_quote": 432143.59659 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 6.191, "high": 6.25, "low": 6.154, "close": 6.213, "volume": 230767.95, "close_time": 1766383199999, "quote_volume": 1431036.75692, "trades": 7109, "taker_buy_base": 114863.87, "taker_buy_quote": 712586.24227 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 6.213, "high": 6.27, "low": 6.175, "close": 6.244, "volume": 170990.67, "close_time": 1766386799999, "quote_volume": 1064390.21235, "trades": 6106, "taker_buy_base": 93483.24, "taker_buy_quote": 582183.49725 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 6.243, "high": 6.339, "low": 6.235, "close": 6.247, "volume": 327661.1, "close_time": 1766390399999, "quote_volume": 2062290.72054, "trades": 9468, "taker_buy_base": 164099.53, "taker_buy_quote": 1032633.29297 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 6.246, "high": 6.33, "low": 6.218, "close": 6.224, "volume": 299851.88, "close_time": 1766393999999, "quote_volume": 1885571.34911, "trades": 7994, "taker_buy_base": 150468.97, "taker_buy_quote": 945811.74047 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 6.224, "high": 6.232, "low": 6.166, "close": 6.189, "volume": 289889.37, "close_time": 1766397599999, "quote_volume": 1795497.87364, "trades": 6506, "taker_buy_base": 150414.24, "taker_buy_quote": 931661.5116 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 6.189, "high": 6.223, "low": 6.159, "close": 6.208, "volume": 273783.18, "close_time": 1766401199999, "quote_volume": 1695508.82505, "trades": 5911, "taker_buy_base": 130999.18, "taker_buy_quote": 810956.35053 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 6.208, "high": 6.261, "low": 6.203, "close": 6.232, "volume": 220650.23, "close_time": 1766404799999, "quote_volume": 1375310.75365, "trades": 5696, "taker_buy_base": 141481.78, "taker_buy_quote": 881844.61489 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 6.232, "high": 6.416, "low": 6.224, "close": 6.322, "volume": 992449.75, "close_time": 1766408399999, "quote_volume": 6284387.41448, "trades": 20237, "taker_buy_base": 483484.93, "taker_buy_quote": 3055478.65883 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 6.323, "high": 6.335, "low": 6.263, "close": 6.302, "volume": 303119.31, "close_time": 1766411999999, "quote_volume": 1908929.91137, "trades": 6106, "taker_buy_base": 107747.56, "taker_buy_quote": 678373.97123 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 6.302, "high": 6.34, "low": 6.21, "close": 6.217, "volume": 541121.14, "close_time": 1766415599999, "quote_volume": 3386557.47093, "trades": 12829, "taker_buy_base": 275474.53, "taker_buy_quote": 1725247.96441 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 6.218, "high": 6.228, "low": 6.061, "close": 6.153, "volume": 874290.06, "close_time": 1766419199999, "quote_volume": 5363818.88069, "trades": 24176, "taker_buy_base": 387734.2, "taker_buy_quote": 2378601.66283 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 6.154, "high": 6.219, "low": 6.106, "close": 6.122, "volume": 290803.81, "close_time": 1766422799999, "quote_volume": 1791994.41296, "trades": 8858, "taker_buy_base": 144611.83, "taker_buy_quote": 891521.14636 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 6.123, "high": 6.151, "low": 6.088, "close": 6.1, "volume": 208773.41, "close_time": 1766426399999, "quote_volume": 1277895.75304, "trades": 5056, "taker_buy_base": 91266.37, "taker_buy_quote": 558499.16543 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 6.099, "high": 6.127, "low": 6.078, "close": 6.092, "volume": 128003.63, "close_time": 1766429999999, "quote_volume": 780897.74358, "trades": 3581, "taker_buy_base": 73999.01, "taker_buy_quote": 451560.71304 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 6.091, "high": 6.097, "low": 6.012, "close": 6.027, "volume": 203481.15, "close_time": 1766433599999, "quote_volume": 1231653.45222, "trades": 5966, "taker_buy_base": 75854.57, "taker_buy_quote": 459132.76674 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 6.026, "high": 6.057, "low": 5.914, "close": 5.972, "volume": 543451.52, "close_time": 1766437199999, "quote_volume": 3245082.16581, "trades": 12678, "taker_buy_base": 279293.44, "taker_buy_quote": 1667206.01066 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 5.973, "high": 6.03, "low": 5.973, "close": 5.99, "volume": 182467.22, "close_time": 1766440799999, "quote_volume": 1094823.93601, "trades": 5589, "taker_buy_base": 115382.43, "taker_buy_quote": 692255.76351 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 5.991, "high": 6.069, "low": 5.981, "close": 6.058, "volume": 219956.63, "close_time": 1766444399999, "quote_volume": 1324339.77573, "trades": 5953, "taker_buy_base": 126783.66, "taker_buy_quote": 763293.9562 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 6.058, "high": 6.066, "low": 5.996, "close": 6.018, "volume": 293841.03, "close_time": 1766447999999, "quote_volume": 1771583.7369, "trades": 5063, "taker_buy_base": 148165.89, "taker_buy_quote": 893285.1802 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 6.019, "high": 6.077, "low": 5.997, "close": 6.072, "volume": 150696.97, "close_time": 1766451599999, "quote_volume": 910343.88785, "trades": 4272, "taker_buy_base": 81588.33, "taker_buy_quote": 492839.83987 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 6.072, "high": 6.107, "low": 6.063, "close": 6.105, "volume": 174588.48, "close_time": 1766455199999, "quote_volume": 1061576.38077, "trades": 4660, "taker_buy_base": 105201.51, "taker_buy_quote": 639908.219 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 6.104, "high": 6.121, "low": 6.034, "close": 6.063, "volume": 198413.77, "close_time": 1766458799999, "quote_volume": 1205420.04296, "trades": 5507, "taker_buy_base": 88632.87, "taker_buy_quote": 538904.58154 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 6.064, "high": 6.092, "low": 6.018, "close": 6.064, "volume": 160437.08, "close_time": 1766462399999, "quote_volume": 972076.67632, "trades": 5109, "taker_buy_base": 69804.26, "taker_buy_quote": 423178.73037 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 6.063, "high": 6.101, "low": 6.059, "close": 6.091, "volume": 125431.72, "close_time": 1766465999999, "quote_volume": 762862.42214, "trades": 4316, "taker_buy_base": 68878.49, "taker_buy_quote": 418884.83537 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 6.091, "high": 6.11, "low": 6.027, "close": 6.046, "volume": 250368.03, "close_time": 1766469599999, "quote_volume": 1520541.59511, "trades": 6821, "taker_buy_base": 112853.76, "taker_buy_quote": 685356.25468 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 6.045, "high": 6.049, "low": 5.951, "close": 6.001, "volume": 273637.67, "close_time": 1766473199999, "quote_volume": 1640008.89486, "trades": 10043, "taker_buy_base": 125294.44, "taker_buy_quote": 751119.39833 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 6.0, "high": 6.073, "low": 5.999, "close": 6.047, "volume": 161027.09, "close_time": 1766476799999, "quote_volume": 973660.62503, "trades": 4974, "taker_buy_base": 85529.72, "taker_buy_quote": 517139.98391 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 6.047, "high": 6.077, "low": 5.976, "close": 5.993, "volume": 385398.05, "close_time": 1766480399999, "quote_volume": 2320013.03464, "trades": 5963, "taker_buy_base": 152596.07, "taker_buy_quote": 919412.52017 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 5.994, "high": 6.028, "low": 5.874, "close": 5.921, "volume": 505577.13, "close_time": 1766483999999, "quote_volume": 3006808.90247, "trades": 10815, "taker_buy_base": 190916.23, "taker_buy_quote": 1136531.16307 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 5.92, "high": 5.933, "low": 5.806, "close": 5.881, "volume": 608019.89, "close_time": 1766487599999, "quote_volume": 3566609.10582, "trades": 14817, "taker_buy_base": 244044.21, "taker_buy_quote": 1432192.67023 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 5.881, "high": 5.89, "low": 5.849, "close": 5.865, "volume": 158152.83, "close_time": 1766491199999, "quote_volume": 927407.67984, "trades": 3395, "taker_buy_base": 66232.17, "taker_buy_quote": 388334.92016 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 5.866, "high": 5.866, "low": 5.751, "close": 5.753, "volume": 713743.68, "close_time": 1766494799999, "quote_volume": 4135651.05532, "trades": 12215, "taker_buy_base": 331761.9, "taker_buy_quote": 1921647.73736 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 5.754, "high": 5.8, "low": 5.726, "close": 5.74, "volume": 376151.88, "close_time": 1766498399999, "quote_volume": 2166551.38545, "trades": 8172, "taker_buy_base": 208770.28, "taker_buy_quote": 1202396.92587 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 5.74, "high": 5.773, "low": 5.654, "close": 5.708, "volume": 646277.71, "close_time": 1766501999999, "quote_volume": 3688705.11639, "trades": 13919, "taker_buy_base": 327485.57, "taker_buy_quote": 1869091.13775 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 5.709, "high": 5.814, "low": 5.686, "close": 5.736, "volume": 437963.01, "close_time": 1766505599999, "quote_volume": 2519517.16262, "trades": 12023, "taker_buy_base": 238123.91, "taker_buy_quote": 1370221.91277 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 5.736, "high": 5.835, "low": 5.726, "close": 5.808, "volume": 268001.92, "close_time": 1766509199999, "quote_volume": 1553102.5703, "trades": 7881, "taker_buy_base": 146962.89, "taker_buy_quote": 852474.9674 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 5.806, "high": 5.826, "low": 5.697, "close": 5.702, "volume": 208129.47, "close_time": 1766512799999, "quote_volume": 1196841.80543, "trades": 6291, "taker_buy_base": 103249.29, "taker_buy_quote": 593600.71525 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 5.702, "high": 5.787, "low": 5.7, "close": 5.772, "volume": 206465.23, "close_time": 1766516399999, "quote_volume": 1186054.76401, "trades": 5592, "taker_buy_base": 112003.16, "taker_buy_quote": 643579.19968 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 5.773, "high": 5.787, "low": 5.753, "close": 5.774, "volume": 61627.19, "close_time": 1766519999999, "quote_volume": 355428.85465, "trades": 1910, "taker_buy_base": 33007.16, "taker_buy_quote": 190380.12827 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 5.774, "high": 5.811, "low": 5.754, "close": 5.769, "volume": 92791.38, "close_time": 1766523599999, "quote_volume": 536042.93447, "trades": 3286, "taker_buy_base": 49824.56, "taker_buy_quote": 287912.00901 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 5.77, "high": 5.828, "low": 5.743, "close": 5.826, "volume": 236510.18, "close_time": 1766527199999, "quote_volume": 1371363.56187, "trades": 4209, "taker_buy_base": 123325.3, "taker_buy_quote": 714455.29412 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 5.827, "high": 5.833, "low": 5.78, "close": 5.794, "volume": 172864.06, "close_time": 1766530799999, "quote_volume": 1004075.19871, "trades": 4548, "taker_buy_base": 82816.37, "taker_buy_quote": 480934.4141 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 5.794, "high": 5.832, "low": 5.782, "close": 5.81, "volume": 128425.86, "close_time": 1766534399999, "quote_volume": 745743.74027, "trades": 3803, "taker_buy_base": 61326.08, "taker_buy_quote": 356282.29746 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 5.811, "high": 5.832, "low": 5.805, "close": 5.827, "volume": 82497.73, "close_time": 1766537999999, "quote_volume": 480032.91411, "trades": 2581, "taker_buy_base": 50076.75, "taker_buy_quote": 291390.30197 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 5.828, "high": 5.866, "low": 5.815, "close": 5.853, "volume": 134235.73, "close_time": 1766541599999, "quote_volume": 784950.34955, "trades": 3826, "taker_buy_base": 74461.1, "taker_buy_quote": 435524.31082 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 5.853, "high": 5.857, "low": 5.743, "close": 5.768, "volume": 334121.27, "close_time": 1766545199999, "quote_volume": 1930411.63005, "trades": 6323, "taker_buy_base": 179317.22, "taker_buy_quote": 1035924.45977 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 5.768, "high": 5.771, "low": 5.691, "close": 5.735, "volume": 496686.96, "close_time": 1766548799999, "quote_volume": 2844901.7196, "trades": 8344, "taker_buy_base": 249076.98, "taker_buy_quote": 1426364.98118 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 5.735, "high": 5.777, "low": 5.701, "close": 5.703, "volume": 154027.29, "close_time": 1766552399999, "quote_volume": 884953.20037, "trades": 4180, "taker_buy_base": 67042.99, "taker_buy_quote": 385237.47728 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 5.704, "high": 5.717, "low": 5.66, "close": 5.675, "volume": 327807.56, "close_time": 1766555999999, "quote_volume": 1864020.22422, "trades": 6142, "taker_buy_base": 134331.99, "taker_buy_quote": 763864.34702 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 5.674, "high": 5.677, "low": 5.603, "close": 5.626, "volume": 284729.35, "close_time": 1766559599999, "quote_volume": 1606520.73468, "trades": 5752, "taker_buy_base": 107654.73, "taker_buy_quote": 607583.52249 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 5.627, "high": 5.649, "low": 5.596, "close": 5.6, "volume": 228485.81, "close_time": 1766563199999, "quote_volume": 1283983.04861, "trades": 4361, "taker_buy_base": 93548.64, "taker_buy_quote": 526003.45546 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 5.601, "high": 5.639, "low": 5.593, "close": 5.633, "volume": 157708.53, "close_time": 1766566799999, "quote_volume": 886098.20215, "trades": 4130, "taker_buy_base": 93401.4, "taker_buy_quote": 524855.90248 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 5.634, "high": 5.7, "low": 5.634, "close": 5.685, "volume": 163001.77, "close_time": 1766570399999, "quote_volume": 924115.56905, "trades": 4529, "taker_buy_base": 82233.08, "taker_buy_quote": 465728.56394 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 5.686, "high": 5.763, "low": 5.685, "close": 5.748, "volume": 288503.73, "close_time": 1766573999999, "quote_volume": 1652736.12283, "trades": 5669, "taker_buy_base": 183408.17, "taker_buy_quote": 1051304.44623 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 5.748, "high": 5.768, "low": 5.728, "close": 5.732, "volume": 165231.05, "close_time": 1766577599999, "quote_volume": 949558.02772, "trades": 3123, "taker_buy_base": 83226.79, "taker_buy_quote": 478280.30119 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 5.731, "high": 5.761, "low": 5.718, "close": 5.75, "volume": 127710.26, "close_time": 1766581199999, "quote_volume": 733042.88937, "trades": 3832, "taker_buy_base": 51965.92, "taker_buy_quote": 298324.42854 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 5.75, "high": 5.75, "low": 5.708, "close": 5.718, "volume": 93713.49, "close_time": 1766584799999, "quote_volume": 537201.25448, "trades": 3475, "taker_buy_base": 44864.7, "taker_buy_quote": 257284.49635 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 5.719, "high": 5.763, "low": 5.676, "close": 5.722, "volume": 164925.17, "close_time": 1766588399999, "quote_volume": 944760.48248, "trades": 6767, "taker_buy_base": 84600.9, "taker_buy_quote": 484786.91609 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 5.721, "high": 5.773, "low": 5.678, "close": 5.764, "volume": 275267.08, "close_time": 1766591999999, "quote_volume": 1577305.75956, "trades": 8010, "taker_buy_base": 134481.14, "taker_buy_quote": 771174.44759 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 5.763, "high": 5.888, "low": 5.75, "close": 5.869, "volume": 567501.37, "close_time": 1766595599999, "quote_volume": 3310133.68181, "trades": 13378, "taker_buy_base": 272791.07, "taker_buy_quote": 1590953.86767 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 5.869, "high": 5.878, "low": 5.8, "close": 5.807, "volume": 197845.04, "close_time": 1766599199999, "quote_volume": 1153992.18507, "trades": 5268, "taker_buy_base": 64840.48, "taker_buy_quote": 378124.55787 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 5.806, "high": 5.811, "low": 5.776, "close": 5.798, "volume": 86450.42, "close_time": 1766602799999, "quote_volume": 500764.69483, "trades": 3120, "taker_buy_base": 31462.07, "taker_buy_quote": 182250.60962 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 5.797, "high": 5.797, "low": 5.768, "close": 5.788, "volume": 60381.33, "close_time": 1766606399999, "quote_volume": 348952.53158, "trades": 1908, "taker_buy_base": 23410.85, "taker_buy_quote": 135298.58135 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 5.789, "high": 5.8, "low": 5.758, "close": 5.765, "volume": 65328.15, "close_time": 1766609999999, "quote_volume": 377459.41671, "trades": 1934, "taker_buy_base": 33941.25, "taker_buy_quote": 196050.76559 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 5.766, "high": 5.822, "low": 5.76, "close": 5.817, "volume": 136676.96, "close_time": 1766613599999, "quote_volume": 790095.34949, "trades": 3226, "taker_buy_base": 82166.64, "taker_buy_quote": 475081.37694 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 5.818, "high": 5.831, "low": 5.792, "close": 5.818, "volume": 101232.42, "close_time": 1766617199999, "quote_volume": 588406.05883, "trades": 2795, "taker_buy_base": 41538.04, "taker_buy_quote": 241500.85817 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 5.819, "high": 5.822, "low": 5.768, "close": 5.778, "volume": 89645.81, "close_time": 1766620799999, "quote_volume": 518733.03174, "trades": 2917, "taker_buy_base": 50082.24, "taker_buy_quote": 289832.10977 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 5.779, "high": 5.81, "low": 5.764, "close": 5.81, "volume": 70441.69, "close_time": 1766624399999, "quote_volume": 407806.73354, "trades": 2411, "taker_buy_base": 29544.25, "taker_buy_quote": 171115.00778 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 5.811, "high": 5.853, "low": 5.793, "close": 5.831, "volume": 77515.66, "close_time": 1766627999999, "quote_volume": 451083.48834, "trades": 2711, "taker_buy_base": 39326.49, "taker_buy_quote": 228849.56523 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 5.831, "high": 5.862, "low": 5.803, "close": 5.847, "volume": 79689.5, "close_time": 1766631599999, "quote_volume": 465132.36759, "trades": 2588, "taker_buy_base": 36357.61, "taker_buy_quote": 212150.32172 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 5.848, "high": 5.851, "low": 5.797, "close": 5.82, "volume": 92085.12, "close_time": 1766635199999, "quote_volume": 536048.35381, "trades": 2401, "taker_buy_base": 41841.24, "taker_buy_quote": 243633.43694 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 5.82, "high": 5.835, "low": 5.797, "close": 5.82, "volume": 154772.8, "close_time": 1766638799999, "quote_volume": 900913.51928, "trades": 3266, "taker_buy_base": 60762.42, "taker_buy_quote": 353732.64013 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 5.819, "high": 5.82, "low": 5.767, "close": 5.778, "volume": 213006.81, "close_time": 1766642399999, "quote_volume": 1233257.1481, "trades": 4666, "taker_buy_base": 57850.1, "taker_buy_quote": 334866.4046 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 5.778, "high": 5.825, "low": 5.756, "close": 5.81, "volume": 125660.8, "close_time": 1766645999999, "quote_volume": 727586.78226, "trades": 2916, "taker_buy_base": 52514.36, "taker_buy_quote": 304186.18418 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 5.809, "high": 5.81, "low": 5.783, "close": 5.787, "volume": 55883.77, "close_time": 1766649599999, "quote_volume": 323777.35175, "trades": 1320, "taker_buy_base": 32022.4, "taker_buy_quote": 185515.70784 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 5.787, "high": 5.824, "low": 5.747, "close": 5.781, "volume": 176529.82, "close_time": 1766653199999, "quote_volume": 1019471.29143, "trades": 4662, "taker_buy_base": 75880.4, "taker_buy_quote": 438355.53137 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 5.781, "high": 5.832, "low": 5.767, "close": 5.822, "volume": 98214.9, "close_time": 1766656799999, "quote_volume": 568659.84986, "trades": 2042, "taker_buy_base": 57776.63, "taker_buy_quote": 334496.0821 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 5.822, "high": 5.822, "low": 5.759, "close": 5.773, "volume": 100066.77, "close_time": 1766660399999, "quote_volume": 579588.79808, "trades": 2367, "taker_buy_base": 49036.17, "taker_buy_quote": 283976.70349 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 5.773, "high": 5.799, "low": 5.765, "close": 5.788, "volume": 72857.99, "close_time": 1766663999999, "quote_volume": 420984.56316, "trades": 1884, "taker_buy_base": 29885.86, "taker_buy_quote": 172662.72176 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 5.786, "high": 5.86, "low": 5.775, "close": 5.846, "volume": 132369.25, "close_time": 1766667599999, "quote_volume": 770596.36584, "trades": 2939, "taker_buy_base": 69634.68, "taker_buy_quote": 405651.04055 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 5.847, "high": 5.868, "low": 5.827, "close": 5.858, "volume": 103650.0, "close_time": 1766671199999, "quote_volume": 606124.33438, "trades": 2840, "taker_buy_base": 49818.6, "taker_buy_quote": 291261.50847 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 5.858, "high": 5.863, "low": 5.811, "close": 5.816, "volume": 123789.59, "close_time": 1766674799999, "quote_volume": 721511.88918, "trades": 2825, "taker_buy_base": 56388.41, "taker_buy_quote": 328720.68029 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 5.817, "high": 5.942, "low": 5.793, "close": 5.904, "volume": 360631.24, "close_time": 1766678399999, "quote_volume": 2121793.11351, "trades": 8897, "taker_buy_base": 208734.63, "taker_buy_quote": 1227767.34678 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 5.905, "high": 6.02, "low": 5.905, "close": 5.98, "volume": 540696.99, "close_time": 1766681999999, "quote_volume": 3223902.01084, "trades": 11888, "taker_buy_base": 277245.03, "taker_buy_quote": 1652652.67776 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 5.98, "high": 5.98, "low": 5.923, "close": 5.935, "volume": 166934.42, "close_time": 1766685599999, "quote_volume": 994377.49228, "trades": 4881, "taker_buy_base": 80663.16, "taker_buy_quote": 480689.84458 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 5.935, "high": 6.085, "low": 5.911, "close": 5.973, "volume": 558856.54, "close_time": 1766689199999, "quote_volume": 3339945.05851, "trades": 13891, "taker_buy_base": 297790.23, "taker_buy_quote": 1778847.96977 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 5.974, "high": 5.981, "low": 5.901, "close": 5.928, "volume": 170805.14, "close_time": 1766692799999, "quote_volume": 1012687.35006, "trades": 4714, "taker_buy_base": 71267.23, "taker_buy_quote": 422689.2922 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 5.928, "high": 5.953, "low": 5.909, "close": 5.948, "volume": 70906.01, "close_time": 1766696399999, "quote_volume": 420636.65236, "trades": 2711, "taker_buy_base": 44353.26, "taker_buy_quote": 263147.88071 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 5.947, "high": 6.019, "low": 5.939, "close": 6.015, "volume": 112410.24, "close_time": 1766699999999, "quote_volume": 673507.61191, "trades": 4233, "taker_buy_base": 61642.27, "taker_buy_quote": 369274.58761 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 6.014, "high": 6.031, "low": 5.853, "close": 5.892, "volume": 283097.57, "close_time": 1766703599999, "quote_volume": 1678658.95235, "trades": 9288, "taker_buy_base": 119637.43, "taker_buy_quote": 709493.64916 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 5.893, "high": 5.915, "low": 5.792, "close": 5.815, "volume": 299271.77, "close_time": 1766707199999, "quote_volume": 1749642.41715, "trades": 8285, "taker_buy_base": 140086.97, "taker_buy_quote": 819399.47021 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 5.814, "high": 5.833, "low": 5.73, "close": 5.77, "volume": 504861.2, "close_time": 1766710799999, "quote_volume": 2919301.65515, "trades": 14086, "taker_buy_base": 215732.88, "taker_buy_quote": 1247194.60118 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 5.769, "high": 5.82, "low": 5.762, "close": 5.796, "volume": 112009.0, "close_time": 1766714399999, "quote_volume": 648899.98807, "trades": 4737, "taker_buy_base": 57754.33, "taker_buy_quote": 334654.24064 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 5.796, "high": 5.98, "low": 5.796, "close": 5.935, "volume": 607911.92, "close_time": 1766717999999, "quote_volume": 3603887.39659, "trades": 16485, "taker_buy_base": 326009.04, "taker_buy_quote": 1933042.43696 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 5.936, "high": 5.947, "low": 5.876, "close": 5.91, "volume": 162507.2, "close_time": 1766721599999, "quote_volume": 960415.95453, "trades": 5255, "taker_buy_base": 89683.57, "taker_buy_quote": 530144.6576 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 5.911, "high": 5.968, "low": 5.865, "close": 5.95, "volume": 141743.76, "close_time": 1766725199999, "quote_volume": 839673.31263, "trades": 4645, "taker_buy_base": 84212.76, "taker_buy_quote": 499244.51072 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 5.95, "high": 5.967, "low": 5.916, "close": 5.961, "volume": 113418.14, "close_time": 1766728799999, "quote_volume": 673189.48008, "trades": 3168, "taker_buy_base": 68901.38, "taker_buy_quote": 409028.34628 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 5.962, "high": 6.037, "low": 5.952, "close": 5.964, "volume": 192741.03, "close_time": 1766732399999, "quote_volume": 1155152.60849, "trades": 6185, "taker_buy_base": 113307.41, "taker_buy_quote": 679219.12189 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 5.964, "high": 6.004, "low": 5.883, "close": 5.898, "volume": 196971.35, "close_time": 1766735999999, "quote_volume": 1170297.69187, "trades": 5429, "taker_buy_base": 90589.41, "taker_buy_quote": 538356.05314 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 5.897, "high": 5.962, "low": 5.893, "close": 5.937, "volume": 169779.07, "close_time": 1766739599999, "quote_volume": 1007400.92922, "trades": 4690, "taker_buy_base": 91838.88, "taker_buy_quote": 545075.16396 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 5.938, "high": 5.939, "low": 5.911, "close": 5.926, "volume": 112440.0, "close_time": 1766743199999, "quote_volume": 666145.64243, "trades": 3035, "taker_buy_base": 59810.27, "taker_buy_quote": 354283.99275 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 5.926, "high": 5.929, "low": 5.902, "close": 5.915, "volume": 104906.9, "close_time": 1766746799999, "quote_volume": 620711.98641, "trades": 2056, "taker_buy_base": 52653.86, "taker_buy_quote": 311574.70662 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 5.915, "high": 5.921, "low": 5.885, "close": 5.905, "volume": 87223.96, "close_time": 1766750399999, "quote_volume": 514673.55928, "trades": 2805, "taker_buy_base": 34621.11, "taker_buy_quote": 204289.2321 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 5.905, "high": 5.92, "low": 5.891, "close": 5.9, "volume": 88011.98, "close_time": 1766753999999, "quote_volume": 519944.64978, "trades": 2501, "taker_buy_base": 38833.0, "taker_buy_quote": 229364.68616 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 5.901, "high": 5.948, "low": 5.897, "close": 5.924, "volume": 121555.23, "close_time": 1766757599999, "quote_volume": 720780.1819, "trades": 3242, "taker_buy_base": 54124.67, "taker_buy_quote": 320888.39876 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 5.924, "high": 5.931, "low": 5.756, "close": 5.782, "volume": 519099.61, "close_time": 1766761199999, "quote_volume": 3029289.09219, "trades": 12046, "taker_buy_base": 248145.67, "taker_buy_quote": 1449074.46938 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 5.781, "high": 5.831, "low": 5.733, "close": 5.81, "volume": 282337.62, "close_time": 1766764799999, "quote_volume": 1634382.04015, "trades": 10812, "taker_buy_base": 140012.85, "taker_buy_quote": 810875.45058 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 5.811, "high": 5.826, "low": 5.766, "close": 5.77, "volume": 199098.42, "close_time": 1766768399999, "quote_volume": 1154669.27138, "trades": 4947, "taker_buy_base": 64491.23, "taker_buy_quote": 374113.37168 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 5.77, "high": 5.816, "low": 5.767, "close": 5.799, "volume": 54849.11, "close_time": 1766771999999, "quote_volume": 317645.70469, "trades": 2584, "taker_buy_base": 31889.76, "taker_buy_quote": 184757.37502 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 5.799, "high": 5.832, "low": 5.794, "close": 5.817, "volume": 37529.44, "close_time": 1766775599999, "quote_volume": 218211.79733, "trades": 1490, "taker_buy_base": 20335.45, "taker_buy_quote": 118267.1658 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 5.816, "high": 5.856, "low": 5.815, "close": 5.844, "volume": 48878.74, "close_time": 1766779199999, "quote_volume": 285447.06315, "trades": 1488, "taker_buy_base": 28269.07, "taker_buy_quote": 165141.95771 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 5.844, "high": 5.854, "low": 5.819, "close": 5.841, "volume": 66982.55, "close_time": 1766782799999, "quote_volume": 390963.72169, "trades": 2113, "taker_buy_base": 30345.56, "taker_buy_quote": 177146.68447 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 5.841, "high": 5.853, "low": 5.817, "close": 5.819, "volume": 100418.88, "close_time": 1766786399999, "quote_volume": 585997.6966, "trades": 1671, "taker_buy_base": 40650.88, "taker_buy_quote": 237125.17108 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 5.819, "high": 5.84, "low": 5.803, "close": 5.831, "volume": 65963.92, "close_time": 1766789999999, "quote_volume": 383863.62167, "trades": 1697, "taker_buy_base": 32892.36, "taker_buy_quote": 191381.18068 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 5.83, "high": 5.841, "low": 5.825, "close": 5.829, "volume": 32014.5, "close_time": 1766793599999, "quote_volume": 186736.34091, "trades": 1236, "taker_buy_base": 14271.59, "taker_buy_quote": 83226.83517 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 5.829, "high": 5.887, "low": 5.827, "close": 5.885, "volume": 99699.88, "close_time": 1766797199999, "quote_volume": 584007.53241, "trades": 2447, "taker_buy_base": 58584.84, "taker_buy_quote": 343304.33126 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 5.885, "high": 5.908, "low": 5.875, "close": 5.904, "volume": 56494.51, "close_time": 1766800799999, "quote_volume": 332590.16814, "trades": 1848, "taker_buy_base": 31671.13, "taker_buy_quote": 186480.15561 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 5.903, "high": 5.93, "low": 5.887, "close": 5.924, "volume": 123188.02, "close_time": 1766804399999, "quote_volume": 728654.57123, "trades": 2825, "taker_buy_base": 55828.26, "taker_buy_quote": 330151.63415 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 5.924, "high": 6.01, "low": 5.922, "close": 6.0, "volume": 279921.39, "close_time": 1766807999999, "quote_volume": 1672576.14115, "trades": 7902, "taker_buy_base": 162894.05, "taker_buy_quote": 974070.32177 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 6.001, "high": 6.004, "low": 5.943, "close": 5.963, "volume": 233390.54, "close_time": 1766811599999, "quote_volume": 1391914.50155, "trades": 5019, "taker_buy_base": 98620.7, "taker_buy_quote": 587924.41639 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 5.962, "high": 5.986, "low": 5.945, "close": 5.978, "volume": 98423.86, "close_time": 1766815199999, "quote_volume": 587284.31913, "trades": 2641, "taker_buy_base": 61859.19, "taker_buy_quote": 369105.87963 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 5.979, "high": 5.986, "low": 5.949, "close": 5.979, "volume": 137697.78, "close_time": 1766818799999, "quote_volume": 822028.45068, "trades": 4456, "taker_buy_base": 43276.59, "taker_buy_quote": 258430.55301 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 5.978, "high": 6.021, "low": 5.971, "close": 6.003, "volume": 186854.8, "close_time": 1766822399999, "quote_volume": 1121285.18102, "trades": 4831, "taker_buy_base": 92394.23, "taker_buy_quote": 554523.41906 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 6.004, "high": 6.041, "low": 5.982, "close": 5.984, "volume": 134600.73, "close_time": 1766825999999, "quote_volume": 808200.42948, "trades": 3242, "taker_buy_base": 57894.01, "taker_buy_quote": 347629.56924 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 5.984, "high": 6.001, "low": 5.962, "close": 5.965, "volume": 170480.72, "close_time": 1766829599999, "quote_volume": 1019628.65028, "trades": 4167, "taker_buy_base": 106900.86, "taker_buy_quote": 639467.59639 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 5.967, "high": 5.984, "low": 5.9, "close": 5.938, "volume": 178427.12, "close_time": 1766833199999, "quote_volume": 1060074.33163, "trades": 4205, "taker_buy_base": 88538.66, "taker_buy_quote": 526220.82037 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 5.939, "high": 5.958, "low": 5.929, "close": 5.954, "volume": 71044.92, "close_time": 1766836799999, "quote_volume": 422273.73208, "trades": 2218, "taker_buy_base": 38049.84, "taker_buy_quote": 226246.14515 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 5.954, "high": 5.974, "low": 5.924, "close": 5.93, "volume": 80792.66, "close_time": 1766840399999, "quote_volume": 479973.72508, "trades": 2409, "taker_buy_base": 30338.34, "taker_buy_quote": 180387.87177 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 5.93, "high": 5.937, "low": 5.902, "close": 5.919, "volume": 53098.16, "close_time": 1766843999999, "quote_volume": 314246.07588, "trades": 1937, "taker_buy_base": 29329.57, "taker_buy_quote": 173613.2212 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 5.918, "high": 5.954, "low": 5.916, "close": 5.93, "volume": 119355.37, "close_time": 1766847599999, "quote_volume": 708416.08973, "trades": 2423, "taker_buy_base": 71129.49, "taker_buy_quote": 422090.97215 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 5.929, "high": 5.97, "low": 5.91, "close": 5.955, "volume": 115591.88, "close_time": 1766851199999, "quote_volume": 687354.36923, "trades": 4138, "taker_buy_base": 59184.47, "taker_buy_quote": 351849.37346 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 5.956, "high": 5.976, "low": 5.931, "close": 5.934, "volume": 62651.02, "close_time": 1766854799999, "quote_volume": 373194.1246, "trades": 2367, "taker_buy_base": 33808.61, "taker_buy_quote": 201398.61258 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 5.934, "high": 5.944, "low": 5.921, "close": 5.931, "volume": 59621.32, "close_time": 1766858399999, "quote_volume": 353561.05307, "trades": 1804, "taker_buy_base": 33555.32, "taker_buy_quote": 198976.57042 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 5.931, "high": 5.94, "low": 5.909, "close": 5.918, "volume": 138002.52, "close_time": 1766861999999, "quote_volume": 816805.15644, "trades": 2453, "taker_buy_base": 78352.43, "taker_buy_quote": 463735.29949 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 5.918, "high": 5.948, "low": 5.917, "close": 5.937, "volume": 44931.62, "close_time": 1766865599999, "quote_volume": 266802.7294, "trades": 1269, "taker_buy_base": 23081.15, "taker_buy_quote": 137040.45543 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 5.937, "high": 5.955, "low": 5.906, "close": 5.932, "volume": 101314.14, "close_time": 1766869199999, "quote_volume": 600986.89473, "trades": 3246, "taker_buy_base": 46703.77, "taker_buy_quote": 277061.43183 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 5.933, "high": 5.969, "low": 5.923, "close": 5.959, "volume": 54259.44, "close_time": 1766872799999, "quote_volume": 323034.90928, "trades": 1708, "taker_buy_base": 30720.2, "taker_buy_quote": 182903.65339 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 5.959, "high": 6.004, "low": 5.84, "close": 5.882, "volume": 224496.43, "close_time": 1766876399999, "quote_volume": 1329469.618, "trades": 5335, "taker_buy_base": 100218.92, "taker_buy_quote": 594567.97981 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 5.882, "high": 5.985, "low": 5.882, "close": 5.967, "volume": 115867.74, "close_time": 1766879999999, "quote_volume": 689175.01575, "trades": 3963, "taker_buy_base": 68716.42, "taker_buy_quote": 408636.04339 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 5.967, "high": 5.983, "low": 5.934, "close": 5.978, "volume": 127174.11, "close_time": 1766883599999, "quote_volume": 757939.08378, "trades": 3425, "taker_buy_base": 51789.06, "taker_buy_quote": 308703.93252 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 5.977, "high": 6.034, "low": 5.946, "close": 6.021, "volume": 233441.66, "close_time": 1766887199999, "quote_volume": 1399174.35604, "trades": 5400, "taker_buy_base": 149867.59, "taker_buy_quote": 898255.82872 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 6.021, "high": 6.1, "low": 6.0, "close": 6.022, "volume": 301375.43, "close_time": 1766890799999, "quote_volume": 1821905.15832, "trades": 6957, "taker_buy_base": 160769.91, "taker_buy_quote": 971936.2134 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 6.023, "high": 6.032, "low": 6.0, "close": 6.022, "volume": 91381.22, "close_time": 1766894399999, "quote_volume": 549414.63412, "trades": 2858, "taker_buy_base": 47703.13, "taker_buy_quote": 286794.13033 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 6.022, "high": 6.35, "low": 6.015, "close": 6.104, "volume": 1007745.31, "close_time": 1766897999999, "quote_volume": 6218594.78866, "trades": 27097, "taker_buy_base": 659631.6, "taker_buy_quote": 4074842.51554 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 6.102, "high": 6.275, "low": 6.075, "close": 6.168, "volume": 655705.13, "close_time": 1766901599999, "quote_volume": 4042946.74943, "trades": 14075, "taker_buy_base": 383891.96, "taker_buy_quote": 2368574.48795 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 6.168, "high": 6.419, "low": 6.128, "close": 6.342, "volume": 793530.18, "close_time": 1766905199999, "quote_volume": 4996165.2305, "trades": 22524, "taker_buy_base": 449486.55, "taker_buy_quote": 2830124.35202 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 6.342, "high": 6.398, "low": 6.282, "close": 6.33, "volume": 695617.39, "close_time": 1766908799999, "quote_volume": 4411863.02417, "trades": 17708, "taker_buy_base": 353653.85, "taker_buy_quote": 2243032.17802 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 6.33, "high": 6.382, "low": 6.306, "close": 6.322, "volume": 237936.87, "close_time": 1766912399999, "quote_volume": 1508955.24402, "trades": 6664, "taker_buy_base": 128810.92, "taker_buy_quote": 817060.04772 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 6.321, "high": 6.331, "low": 6.25, "close": 6.26, "volume": 223727.06, "close_time": 1766915999999, "quote_volume": 1407360.69551, "trades": 6122, "taker_buy_base": 119283.34, "taker_buy_quote": 750706.97627 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 6.26, "high": 6.323, "low": 6.26, "close": 6.279, "volume": 157536.8, "close_time": 1766919599999, "quote_volume": 991684.50921, "trades": 4555, "taker_buy_base": 84169.42, "taker_buy_quote": 530000.10807 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 6.279, "high": 6.325, "low": 6.269, "close": 6.288, "volume": 198516.43, "close_time": 1766923199999, "quote_volume": 1249800.95253, "trades": 4364, "taker_buy_base": 100768.8, "taker_buy_quote": 634590.38387 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 6.287, "high": 6.316, "low": 6.283, "close": 6.294, "volume": 98429.69, "close_time": 1766926799999, "quote_volume": 619644.34766, "trades": 3383, "taker_buy_base": 52691.0, "taker_buy_quote": 331797.28065 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 6.293, "high": 6.347, "low": 6.286, "close": 6.342, "volume": 130662.35, "close_time": 1766930399999, "quote_volume": 825420.88239, "trades": 3841, "taker_buy_base": 80846.78, "taker_buy_quote": 510715.58538 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 6.341, "high": 6.446, "low": 6.325, "close": 6.372, "volume": 354931.56, "close_time": 1766933999999, "quote_volume": 2264905.74877, "trades": 9816, "taker_buy_base": 199658.46, "taker_buy_quote": 1274464.61562 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 6.372, "high": 6.569, "low": 6.365, "close": 6.449, "volume": 1046037.41, "close_time": 1766937599999, "quote_volume": 6775276.27357, "trades": 31300, "taker_buy_base": 608273.08, "taker_buy_quote": 3940989.12614 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 6.45, "high": 6.465, "low": 6.314, "close": 6.361, "volume": 767793.12, "close_time": 1766941199999, "quote_volume": 4892934.16437, "trades": 16954, "taker_buy_base": 278428.3, "taker_buy_quote": 1777219.92969 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 6.359, "high": 6.401, "low": 6.357, "close": 6.37, "volume": 132089.44, "close_time": 1766944799999, "quote_volume": 842206.35045, "trades": 4639, "taker_buy_base": 73317.43, "taker_buy_quote": 467407.12342 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 6.371, "high": 6.374, "low": 6.165, "close": 6.18, "volume": 754921.91, "close_time": 1766948399999, "quote_volume": 4701301.26819, "trades": 23148, "taker_buy_base": 311722.18, "taker_buy_quote": 1940028.70057 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 6.179, "high": 6.215, "low": 6.119, "close": 6.132, "volume": 412187.46, "close_time": 1766951999999, "quote_volume": 2535215.43787, "trades": 8025, "taker_buy_base": 143424.98, "taker_buy_quote": 882938.50539 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 6.133, "high": 6.159, "low": 6.113, "close": 6.132, "volume": 133268.7, "close_time": 1766955599999, "quote_volume": 817206.51451, "trades": 4110, "taker_buy_base": 79507.17, "taker_buy_quote": 487583.66064 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 6.131, "high": 6.151, "low": 6.11, "close": 6.15, "volume": 79621.89, "close_time": 1766959199999, "quote_volume": 487792.17988, "trades": 2600, "taker_buy_base": 33428.18, "taker_buy_quote": 204914.79621 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 6.15, "high": 6.216, "low": 6.136, "close": 6.19, "volume": 152786.22, "close_time": 1766962799999, "quote_volume": 943518.33918, "trades": 4143, "taker_buy_base": 92227.5, "taker_buy_quote": 569458.4091 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 6.19, "high": 6.23, "low": 6.145, "close": 6.23, "volume": 151458.62, "close_time": 1766966399999, "quote_volume": 937976.04378, "trades": 4151, "taker_buy_base": 86872.43, "taker_buy_quote": 538353.97547 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 6.231, "high": 6.267, "low": 6.207, "close": 6.218, "volume": 196941.36, "close_time": 1766969999999, "quote_volume": 1227141.97469, "trades": 7859, "taker_buy_base": 109443.74, "taker_buy_quote": 682110.13494 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 6.219, "high": 6.294, "low": 6.14, "close": 6.287, "volume": 393549.06, "close_time": 1766973599999, "quote_volume": 2448439.93875, "trades": 9080, "taker_buy_base": 234249.87, "taker_buy_quote": 1460739.75498 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 6.287, "high": 6.392, "low": 6.257, "close": 6.295, "volume": 420927.77, "close_time": 1766977199999, "quote_volume": 2658700.66045, "trades": 13021, "taker_buy_base": 220851.09, "taker_buy_quote": 1394757.31728 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 6.295, "high": 6.364, "low": 6.268, "close": 6.342, "volume": 526402.95, "close_time": 1766980799999, "quote_volume": 3320759.70767, "trades": 11944, "taker_buy_base": 305551.51, "taker_buy_quote": 1929174.396 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 6.342, "high": 6.358, "low": 6.264, "close": 6.286, "volume": 304568.83, "close_time": 1766984399999, "quote_volume": 1922712.40232, "trades": 9392, "taker_buy_base": 131889.86, "taker_buy_quote": 833465.53168 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 6.287, "high": 6.292, "low": 6.252, "close": 6.258, "volume": 122948.63, "close_time": 1766987999999, "quote_volume": 771133.19326, "trades": 3533, "taker_buy_base": 50707.58, "taker_buy_quote": 318111.60957 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 6.26, "high": 6.276, "low": 6.24, "close": 6.249, "volume": 124942.75, "close_time": 1766991599999, "quote_volume": 781521.02505, "trades": 2930, "taker_buy_base": 60310.64, "taker_buy_quote": 377267.02219 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 6.25, "high": 6.264, "low": 6.182, "close": 6.187, "volume": 204020.9, "close_time": 1766995199999, "quote_volume": 1266131.48359, "trades": 5367, "taker_buy_base": 79770.4, "taker_buy_quote": 495045.64432 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 6.188, "high": 6.198, "low": 6.124, "close": 6.16, "volume": 212488.34, "close_time": 1766998799999, "quote_volume": 1309349.62284, "trades": 6752, "taker_buy_base": 115215.18, "taker_buy_quote": 710098.41551 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 6.159, "high": 6.163, "low": 6.032, "close": 6.093, "volume": 400002.29, "close_time": 1767002399999, "quote_volume": 2435126.58818, "trades": 11323, "taker_buy_base": 166399.36, "taker_buy_quote": 1013169.12934 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 6.092, "high": 6.147, "low": 6.088, "close": 6.128, "volume": 192299.75, "close_time": 1767005999999, "quote_volume": 1176919.78386, "trades": 4713, "taker_buy_base": 105525.05, "taker_buy_quote": 645969.35006 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 6.127, "high": 6.138, "low": 6.111, "close": 6.112, "volume": 100362.54, "close_time": 1767009599999, "quote_volume": 614356.30199, "trades": 2630, "taker_buy_base": 36855.19, "taker_buy_quote": 225640.33682 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 6.112, "high": 6.112, "low": 6.009, "close": 6.092, "volume": 379330.91, "close_time": 1767013199999, "quote_volume": 2299102.1829, "trades": 10381, "taker_buy_base": 163309.67, "taker_buy_quote": 990178.32144 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 6.091, "high": 6.114, "low": 5.984, "close": 6.013, "volume": 222423.4, "close_time": 1767016799999, "quote_volume": 1345387.3657, "trades": 5288, "taker_buy_base": 91158.23, "taker_buy_quote": 552174.33242 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 6.011, "high": 6.079, "low": 5.991, "close": 6.015, "volume": 256984.31, "close_time": 1767020399999, "quote_volume": 1550810.6584, "trades": 8612, "taker_buy_base": 108786.3, "taker_buy_quote": 656984.41376 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 6.017, "high": 6.11, "low": 6.005, "close": 6.053, "volume": 299929.77, "close_time": 1767023999999, "quote_volume": 1818790.79676, "trades": 6963, "taker_buy_base": 134996.3, "taker_buy_quote": 819554.4722 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 6.053, "high": 6.07, "low": 6.009, "close": 6.015, "volume": 204549.5, "close_time": 1767027599999, "quote_volume": 1234446.2181, "trades": 4766, "taker_buy_base": 89166.1, "taker_buy_quote": 538319.48909 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 6.016, "high": 6.044, "low": 6.0, "close": 6.011, "volume": 211229.13, "close_time": 1767031199999, "quote_volume": 1272072.03442, "trades": 5162, "taker_buy_base": 95566.68, "taker_buy_quote": 575398.49902 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 6.012, "high": 6.032, "low": 5.957, "close": 5.969, "volume": 222929.74, "close_time": 1767034799999, "quote_volume": 1335526.20057, "trades": 6096, "taker_buy_base": 88879.38, "taker_buy_quote": 532340.74239 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 5.968, "high": 5.992, "low": 5.943, "close": 5.959, "volume": 157332.86, "close_time": 1767038399999, "quote_volume": 939520.63595, "trades": 4499, "taker_buy_base": 73385.09, "taker_buy_quote": 438278.70106 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 5.958, "high": 5.974, "low": 5.937, "close": 5.938, "volume": 129513.23, "close_time": 1767041999999, "quote_volume": 770977.01831, "trades": 3379, "taker_buy_base": 60300.65, "taker_buy_quote": 359083.21737 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 5.938, "high": 6.005, "low": 5.927, "close": 5.998, "volume": 209459.41, "close_time": 1767045599999, "quote_volume": 1248428.13711, "trades": 4445, "taker_buy_base": 110819.82, "taker_buy_quote": 661282.27871 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 5.997, "high": 6.019, "low": 5.974, "close": 5.993, "volume": 120042.75, "close_time": 1767049199999, "quote_volume": 719370.49918, "trades": 2572, "taker_buy_base": 56809.84, "taker_buy_quote": 340522.03553 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 5.991, "high": 6.028, "low": 5.975, "close": 5.995, "volume": 141292.56, "close_time": 1767052799999, "quote_volume": 848573.35471, "trades": 3651, "taker_buy_base": 63774.26, "taker_buy_quote": 382820.32704 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 5.995, "high": 5.995, "low": 5.95, "close": 5.974, "volume": 157466.69, "close_time": 1767056399999, "quote_volume": 940336.2749, "trades": 3050, "taker_buy_base": 64425.33, "taker_buy_quote": 384848.35027 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 5.975, "high": 6.044, "low": 5.963, "close": 6.022, "volume": 99701.54, "close_time": 1767059999999, "quote_volume": 598912.59186, "trades": 3006, "taker_buy_base": 56806.02, "taker_buy_quote": 341199.111 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 6.023, "high": 6.03, "low": 5.982, "close": 6.002, "volume": 100754.35, "close_time": 1767063599999, "quote_volume": 604894.48114, "trades": 2558, "taker_buy_base": 51552.47, "taker_buy_quote": 309527.93152 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 6.002, "high": 6.014, "low": 5.962, "close": 5.994, "volume": 119981.47, "close_time": 1767067199999, "quote_volume": 718643.22976, "trades": 3204, "taker_buy_base": 61860.66, "taker_buy_quote": 370608.16294 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 5.994, "high": 6.013, "low": 5.972, "close": 5.979, "volume": 87827.1, "close_time": 1767070799999, "quote_volume": 526676.98772, "trades": 2373, "taker_buy_base": 44770.45, "taker_buy_quote": 268550.30017 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 5.978, "high": 5.983, "low": 5.933, "close": 5.937, "volume": 95937.13, "close_time": 1767074399999, "quote_volume": 570801.93474, "trades": 2234, "taker_buy_base": 42350.79, "taker_buy_quote": 251956.79651 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 5.936, "high": 5.993, "low": 5.895, "close": 5.922, "volume": 432670.07, "close_time": 1767077999999, "quote_volume": 2572562.69214, "trades": 8003, "taker_buy_base": 166380.54, "taker_buy_quote": 989390.87385 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 5.921, "high": 5.973, "low": 5.913, "close": 5.958, "volume": 146146.19, "close_time": 1767081599999, "quote_volume": 867889.08525, "trades": 3011, "taker_buy_base": 93164.41, "taker_buy_quote": 553172.84335 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 5.957, "high": 6.036, "low": 5.957, "close": 5.976, "volume": 193844.57, "close_time": 1767085199999, "quote_volume": 1163354.79538, "trades": 6191, "taker_buy_base": 120069.82, "taker_buy_quote": 720658.54089 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 5.976, "high": 6.025, "low": 5.967, "close": 6.009, "volume": 102067.47, "close_time": 1767088799999, "quote_volume": 611622.72641, "trades": 2719, "taker_buy_base": 54069.06, "taker_buy_quote": 324088.6286 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 6.009, "high": 6.012, "low": 5.967, "close": 5.972, "volume": 170671.55, "close_time": 1767092399999, "quote_volume": 1021513.62617, "trades": 2834, "taker_buy_base": 113643.69, "taker_buy_quote": 680186.41579 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 5.972, "high": 5.994, "low": 5.945, "close": 5.988, "volume": 160112.45, "close_time": 1767095999999, "quote_volume": 955207.75387, "trades": 3119, "taker_buy_base": 106881.21, "taker_buy_quote": 637490.67916 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 5.988, "high": 6.006, "low": 5.972, "close": 5.977, "volume": 170990.78, "close_time": 1767099599999, "quote_volume": 1024095.43765, "trades": 3166, "taker_buy_base": 72887.75, "taker_buy_quote": 436735.37251 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 5.978, "high": 6.003, "low": 5.962, "close": 5.989, "volume": 94538.29, "close_time": 1767103199999, "quote_volume": 565651.59295, "trades": 2724, "taker_buy_base": 42436.67, "taker_buy_quote": 253969.34838 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 5.988, "high": 6.041, "low": 5.933, "close": 6.018, "volume": 202594.5, "close_time": 1767106799999, "quote_volume": 1213282.30598, "trades": 6705, "taker_buy_base": 109693.91, "taker_buy_quote": 657500.3379 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 6.018, "high": 6.028, "low": 5.974, "close": 6.008, "volume": 143547.24, "close_time": 1767110399999, "quote_volume": 861239.06353, "trades": 4647, "taker_buy_base": 71479.54, "taker_buy_quote": 428958.28468 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 6.009, "high": 6.034, "low": 5.965, "close": 5.984, "volume": 203073.53, "close_time": 1767113999999, "quote_volume": 1217488.48239, "trades": 5366, "taker_buy_base": 106312.98, "taker_buy_quote": 637464.66769 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 5.984, "high": 6.007, "low": 5.959, "close": 5.973, "volume": 130768.59, "close_time": 1767117599999, "quote_volume": 783458.53595, "trades": 3992, "taker_buy_base": 48886.99, "taker_buy_quote": 292868.61159 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 5.972, "high": 5.981, "low": 5.947, "close": 5.963, "volume": 61965.86, "close_time": 1767121199999, "quote_volume": 369533.78568, "trades": 2058, "taker_buy_base": 24361.06, "taker_buy_quote": 145336.30105 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 5.962, "high": 5.969, "low": 5.926, "close": 5.943, "volume": 90444.68, "close_time": 1767124799999, "quote_volume": 537898.14126, "trades": 3473, "taker_buy_base": 46916.11, "taker_buy_quote": 279055.08116 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 5.942, "high": 5.947, "low": 5.905, "close": 5.907, "volume": 83081.95, "close_time": 1767128399999, "quote_volume": 492443.74277, "trades": 2959, "taker_buy_base": 38267.59, "taker_buy_quote": 226816.79734 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 5.908, "high": 5.926, "low": 5.9, "close": 5.922, "volume": 79269.75, "close_time": 1767131999999, "quote_volume": 468900.80494, "trades": 2290, "taker_buy_base": 33408.43, "taker_buy_quote": 197654.74292 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 5.923, "high": 5.932, "low": 5.904, "close": 5.924, "volume": 60241.1, "close_time": 1767135599999, "quote_volume": 356600.49427, "trades": 1830, "taker_buy_base": 26685.47, "taker_buy_quote": 157921.77027 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 5.924, "high": 5.942, "low": 5.912, "close": 5.926, "volume": 94982.25, "close_time": 1767139199999, "quote_volume": 562535.82074, "trades": 2776, "taker_buy_base": 41042.97, "taker_buy_quote": 243171.68203 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 5.926, "high": 5.926, "low": 5.878, "close": 5.9, "volume": 118216.29, "close_time": 1767142799999, "quote_volume": 696888.70824, "trades": 3414, "taker_buy_base": 48273.85, "taker_buy_quote": 284704.72571 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 5.899, "high": 5.97, "low": 5.892, "close": 5.955, "volume": 83895.0, "close_time": 1767146399999, "quote_volume": 498669.67654, "trades": 2580, "taker_buy_base": 44680.47, "taker_buy_quote": 265519.05339 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 5.956, "high": 5.975, "low": 5.947, "close": 5.969, "volume": 75938.72, "close_time": 1767149999999, "quote_volume": 452841.26781, "trades": 1917, "taker_buy_base": 38069.44, "taker_buy_quote": 227002.35733 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 5.97, "high": 5.978, "low": 5.916, "close": 5.929, "volume": 41879.4, "close_time": 1767153599999, "quote_volume": 248738.98088, "trades": 1394, "taker_buy_base": 24312.85, "taker_buy_quote": 144326.5357 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 5.928, "high": 5.938, "low": 5.913, "close": 5.914, "volume": 41844.42, "close_time": 1767157199999, "quote_volume": 247884.14242, "trades": 1239, "taker_buy_base": 15083.34, "taker_buy_quote": 89364.3876 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 5.914, "high": 5.926, "low": 5.911, "close": 5.919, "volume": 57821.24, "close_time": 1767160799999, "quote_volume": 342220.99411, "trades": 1743, "taker_buy_base": 25432.57, "taker_buy_quote": 150541.9471 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 5.92, "high": 5.938, "low": 5.904, "close": 5.906, "volume": 68514.83, "close_time": 1767164399999, "quote_volume": 405426.59594, "trades": 1627, "taker_buy_base": 28683.29, "taker_buy_quote": 169717.49126 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 5.906, "high": 5.918, "low": 5.891, "close": 5.915, "volume": 112224.77, "close_time": 1767167999999, "quote_volume": 662595.0637, "trades": 2357, "taker_buy_base": 56171.75, "taker_buy_quote": 331613.29592 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 5.915, "high": 5.927, "low": 5.877, "close": 5.887, "volume": 91736.88, "close_time": 1767171599999, "quote_volume": 540706.69835, "trades": 2045, "taker_buy_base": 47867.67, "taker_buy_quote": 282009.75736 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 5.887, "high": 5.915, "low": 5.881, "close": 5.909, "volume": 104840.25, "close_time": 1767175199999, "quote_volume": 617909.27226, "trades": 2563, "taker_buy_base": 49785.36, "taker_buy_quote": 293536.99224 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 5.908, "high": 5.918, "low": 5.86, "close": 5.883, "volume": 117703.16, "close_time": 1767178799999, "quote_volume": 692660.76448, "trades": 3591, "taker_buy_base": 52535.13, "taker_buy_quote": 309137.5797 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 5.882, "high": 5.942, "low": 5.88, "close": 5.928, "volume": 123682.67, "close_time": 1767182399999, "quote_volume": 731742.18587, "trades": 3460, "taker_buy_base": 72939.41, "taker_buy_quote": 431589.80836 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 5.927, "high": 5.928, "low": 5.876, "close": 5.886, "volume": 111942.08, "close_time": 1767185999999, "quote_volume": 661063.4935, "trades": 2723, "taker_buy_base": 46134.61, "taker_buy_quote": 272682.23945 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 5.885, "high": 5.924, "low": 5.877, "close": 5.916, "volume": 66854.3, "close_time": 1767189599999, "quote_volume": 394658.3595, "trades": 2123, "taker_buy_base": 33049.45, "taker_buy_quote": 195038.45648 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 5.916, "high": 5.953, "low": 5.886, "close": 5.899, "volume": 91785.05, "close_time": 1767193199999, "quote_volume": 543205.40928, "trades": 4142, "taker_buy_base": 45519.94, "taker_buy_quote": 269447.90835 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 5.9, "high": 5.9, "low": 5.827, "close": 5.854, "volume": 131008.16, "close_time": 1767196799999, "quote_volume": 767036.54535, "trades": 5048, "taker_buy_base": 60445.37, "taker_buy_quote": 354005.08195 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 5.855, "high": 5.869, "low": 5.687, "close": 5.732, "volume": 564553.17, "close_time": 1767200399999, "quote_volume": 3251233.37085, "trades": 13308, "taker_buy_base": 234765.08, "taker_buy_quote": 1350967.61957 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 5.73, "high": 5.75, "low": 5.694, "close": 5.706, "volume": 184975.74, "close_time": 1767203999999, "quote_volume": 1058825.24235, "trades": 4393, "taker_buy_base": 98618.2, "taker_buy_quote": 564345.38681 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 5.706, "high": 5.733, "low": 5.681, "close": 5.681, "volume": 114680.93, "close_time": 1767207599999, "quote_volume": 654199.10893, "trades": 2749, "taker_buy_base": 62688.83, "taker_buy_quote": 357570.62789 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 5.681, "high": 5.71, "low": 5.669, "close": 5.678, "volume": 173920.33, "close_time": 1767211199999, "quote_volume": 989322.90751, "trades": 4033, "taker_buy_base": 94544.76, "taker_buy_quote": 537865.93071 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 5.678, "high": 5.727, "low": 5.642, "close": 5.712, "volume": 128739.94, "close_time": 1767214799999, "quote_volume": 730548.34137, "trades": 4274, "taker_buy_base": 69078.01, "taker_buy_quote": 392142.12492 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 5.713, "high": 5.721, "low": 5.679, "close": 5.682, "volume": 87394.0, "close_time": 1767218399999, "quote_volume": 497553.79428, "trades": 2010, "taker_buy_base": 59001.23, "taker_buy_quote": 335858.89028 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 5.681, "high": 5.702, "low": 5.672, "close": 5.691, "volume": 86962.57, "close_time": 1767221999999, "quote_volume": 494451.73238, "trades": 1831, "taker_buy_base": 46568.58, "taker_buy_quote": 264725.80024 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 5.69, "high": 5.702, "low": 5.623, "close": 5.64, "volume": 188143.15, "close_time": 1767225599999, "quote_volume": 1066149.4931, "trades": 3376, "taker_buy_base": 100825.38, "taker_buy_quote": 570747.5311 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 5.641, "high": 5.698, "low": 5.641, "close": 5.685, "volume": 91837.08, "close_time": 1767229199999, "quote_volume": 521261.80087, "trades": 2421, "taker_buy_base": 49408.92, "taker_buy_quote": 280399.67599 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 5.684, "high": 5.71, "low": 5.67, "close": 5.688, "volume": 79203.75, "close_time": 1767232799999, "quote_volume": 450487.89112, "trades": 2030, "taker_buy_base": 51100.39, "taker_buy_quote": 290651.56343 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 5.689, "high": 5.696, "low": 5.655, "close": 5.662, "volume": 91360.07, "close_time": 1767236399999, "quote_volume": 517817.71954, "trades": 2015, "taker_buy_base": 36177.19, "taker_buy_quote": 205056.78828 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 5.662, "high": 5.681, "low": 5.64, "close": 5.644, "volume": 109992.35, "close_time": 1767239999999, "quote_volume": 622325.87722, "trades": 2163, "taker_buy_base": 37814.43, "taker_buy_quote": 213878.34866 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 5.644, "high": 5.658, "low": 5.62, "close": 5.651, "volume": 149474.01, "close_time": 1767243599999, "quote_volume": 843185.78469, "trades": 2641, "taker_buy_base": 84907.71, "taker_buy_quote": 479263.19782 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 5.65, "high": 5.684, "low": 5.644, "close": 5.675, "volume": 36505.69, "close_time": 1767247199999, "quote_volume": 206965.60626, "trades": 1235, "taker_buy_base": 16346.76, "taker_buy_quote": 92707.75891 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 5.676, "high": 5.68, "low": 5.648, "close": 5.656, "volume": 185175.88, "close_time": 1767250799999, "quote_volume": 1048772.84641, "trades": 2573, "taker_buy_base": 68040.9, "taker_buy_quote": 385557.5691 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 5.656, "high": 5.66, "low": 5.61, "close": 5.644, "volume": 377675.69, "close_time": 1767254399999, "quote_volume": 2130385.97747, "trades": 5455, "taker_buy_base": 186434.85, "taker_buy_quote": 1051987.65939 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 5.643, "high": 5.664, "low": 5.64, "close": 5.658, "volume": 132057.73, "close_time": 1767257999999, "quote_volume": 746456.5861, "trades": 2451, "taker_buy_base": 68732.65, "taker_buy_quote": 388474.25877 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 5.659, "high": 5.694, "low": 5.659, "close": 5.663, "volume": 148560.78, "close_time": 1767261599999, "quote_volume": 843720.10641, "trades": 2886, "taker_buy_base": 77581.72, "taker_buy_quote": 440647.46883 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 5.666, "high": 5.679, "low": 5.657, "close": 5.668, "volume": 106288.57, "close_time": 1767265199999, "quote_volume": 602652.85129, "trades": 2249, "taker_buy_base": 47063.81, "taker_buy_quote": 266941.48818 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 5.669, "high": 5.689, "low": 5.65, "close": 5.679, "volume": 54993.29, "close_time": 1767268799999, "quote_volume": 311619.45953, "trades": 1262, "taker_buy_base": 25813.02, "taker_buy_quote": 146239.72562 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 5.678, "high": 5.685, "low": 5.65, "close": 5.65, "volume": 83577.87, "close_time": 1767272399999, "quote_volume": 473708.25589, "trades": 1855, "taker_buy_base": 36295.75, "taker_buy_quote": 205670.33114 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 5.65, "high": 5.686, "low": 5.64, "close": 5.666, "volume": 96295.53, "close_time": 1767275999999, "quote_volume": 545594.90428, "trades": 2647, "taker_buy_base": 49851.94, "taker_buy_quote": 282454.32583 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 5.668, "high": 5.71, "low": 5.666, "close": 5.696, "volume": 142220.42, "close_time": 1767279599999, "quote_volume": 808697.42867, "trades": 3362, "taker_buy_base": 90546.7, "taker_buy_quote": 514936.27533 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 5.697, "high": 5.775, "low": 5.695, "close": 5.748, "volume": 307865.81, "close_time": 1767283199999, "quote_volume": 1761272.20957, "trades": 6754, "taker_buy_base": 138481.14, "taker_buy_quote": 792830.97461 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 5.748, "high": 5.764, "low": 5.718, "close": 5.725, "volume": 130705.47, "close_time": 1767286799999, "quote_volume": 750311.17649, "trades": 3964, "taker_buy_base": 70430.09, "taker_buy_quote": 404361.85514 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 5.723, "high": 5.794, "low": 5.72, "close": 5.78, "volume": 177133.56, "close_time": 1767290399999, "quote_volume": 1019930.0402, "trades": 5194, "taker_buy_base": 84000.04, "taker_buy_quote": 483582.88299 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 5.78, "high": 5.798, "low": 5.764, "close": 5.783, "volume": 75072.65, "close_time": 1767293999999, "quote_volume": 434152.72136, "trades": 2576, "taker_buy_base": 37079.41, "taker_buy_quote": 214460.53664 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 5.783, "high": 5.832, "low": 5.769, "close": 5.832, "volume": 77944.57, "close_time": 1767297599999, "quote_volume": 452205.0065, "trades": 2506, "taker_buy_base": 43171.94, "taker_buy_quote": 250523.89702 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 5.832, "high": 5.841, "low": 5.778, "close": 5.8, "volume": 207196.79, "close_time": 1767301199999, "quote_volume": 1202510.10185, "trades": 3893, "taker_buy_base": 89925.62, "taker_buy_quote": 522444.31975 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 5.799, "high": 5.824, "low": 5.785, "close": 5.795, "volume": 50791.25, "close_time": 1767304799999, "quote_volume": 294705.57347, "trades": 1601, "taker_buy_base": 24076.89, "taker_buy_quote": 139741.91781 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 5.796, "high": 5.829, "low": 5.79, "close": 5.816, "volume": 85848.64, "close_time": 1767308399999, "quote_volume": 498737.38011, "trades": 2475, "taker_buy_base": 30426.37, "taker_buy_quote": 176828.5332 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 5.816, "high": 5.831, "low": 5.797, "close": 5.809, "volume": 93898.36, "close_time": 1767311999999, "quote_volume": 545685.5148, "trades": 2784, "taker_buy_base": 41845.32, "taker_buy_quote": 243220.60091 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 5.808, "high": 5.818, "low": 5.767, "close": 5.778, "volume": 92115.29, "close_time": 1767315599999, "quote_volume": 533129.7034, "trades": 2309, "taker_buy_base": 42500.1, "taker_buy_quote": 245975.62334 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 5.778, "high": 5.795, "low": 5.73, "close": 5.742, "volume": 61054.27, "close_time": 1767319199999, "quote_volume": 351760.69052, "trades": 2334, "taker_buy_base": 29273.89, "taker_buy_quote": 168638.10146 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 5.741, "high": 5.773, "low": 5.672, "close": 5.764, "volume": 289707.6, "close_time": 1767322799999, "quote_volume": 1658602.60951, "trades": 6184, "taker_buy_base": 154801.45, "taker_buy_quote": 885487.586 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 5.763, "high": 5.848, "low": 5.75, "close": 5.81, "volume": 203467.09, "close_time": 1767326399999, "quote_volume": 1179872.71506, "trades": 5102, "taker_buy_base": 103352.01, "taker_buy_quote": 599550.38557 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 5.811, "high": 5.818, "low": 5.77, "close": 5.782, "volume": 95720.41, "close_time": 1767329999999, "quote_volume": 554797.27049, "trades": 2581, "taker_buy_base": 50407.27, "taker_buy_quote": 292340.78947 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 5.782, "high": 5.783, "low": 5.744, "close": 5.772, "volume": 81177.68, "close_time": 1767333599999, "quote_volume": 467629.56182, "trades": 1956, "taker_buy_base": 36710.11, "taker_buy_quote": 211623.66229 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 5.772, "high": 5.806, "low": 5.771, "close": 5.781, "volume": 126733.94, "close_time": 1767337199999, "quote_volume": 734089.07362, "trades": 2882, "taker_buy_base": 51349.63, "taker_buy_quote": 297311.26894 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 5.781, "high": 5.793, "low": 5.736, "close": 5.746, "volume": 109494.2, "close_time": 1767340799999, "quote_volume": 631804.69333, "trades": 2427, "taker_buy_base": 47712.9, "taker_buy_quote": 275017.92312 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 5.747, "high": 5.777, "low": 5.74, "close": 5.775, "volume": 49249.02, "close_time": 1767344399999, "quote_volume": 283626.09032, "trades": 1808, "taker_buy_base": 29173.06, "taker_buy_quote": 168009.73206 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 5.775, "high": 5.894, "low": 5.764, "close": 5.868, "volume": 271733.65, "close_time": 1767347999999, "quote_volume": 1585936.07477, "trades": 6470, "taker_buy_base": 161129.46, "taker_buy_quote": 940590.85054 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 5.869, "high": 5.896, "low": 5.845, "close": 5.872, "volume": 142283.91, "close_time": 1767351599999, "quote_volume": 834942.29081, "trades": 4681, "taker_buy_base": 76263.99, "taker_buy_quote": 447601.30711 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 5.873, "high": 5.875, "low": 5.775, "close": 5.802, "volume": 135547.24, "close_time": 1767355199999, "quote_volume": 788823.84912, "trades": 3983, "taker_buy_base": 56501.37, "taker_buy_quote": 328714.45001 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 5.804, "high": 5.861, "low": 5.774, "close": 5.826, "volume": 81350.9, "close_time": 1767358799999, "quote_volume": 473445.83309, "trades": 3328, "taker_buy_base": 49449.78, "taker_buy_quote": 287768.48771 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 5.827, "high": 5.853, "low": 5.808, "close": 5.812, "volume": 71245.02, "close_time": 1767362399999, "quote_volume": 415393.3501, "trades": 2738, "taker_buy_base": 37849.36, "taker_buy_quote": 220691.78934 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 5.812, "high": 5.892, "low": 5.731, "close": 5.828, "volume": 339228.17, "close_time": 1767365999999, "quote_volume": 1970746.52339, "trades": 13613, "taker_buy_base": 184434.89, "taker_buy_quote": 1072478.54492 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 5.829, "high": 5.917, "low": 5.76, "close": 5.865, "volume": 319737.08, "close_time": 1767369599999, "quote_volume": 1869596.94425, "trades": 11279, "taker_buy_base": 176392.81, "taker_buy_quote": 1031064.35885 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 5.865, "high": 5.963, "low": 5.836, "close": 5.93, "volume": 312852.9, "close_time": 1767373199999, "quote_volume": 1849800.98437, "trades": 11912, "taker_buy_base": 169317.96, "taker_buy_quote": 1001295.85109 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 5.929, "high": 5.974, "low": 5.917, "close": 5.96, "volume": 208705.94, "close_time": 1767376799999, "quote_volume": 1242152.45855, "trades": 7322, "taker_buy_base": 111214.66, "taker_buy_quote": 661947.1266 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 5.959, "high": 5.995, "low": 5.911, "close": 5.951, "volume": 164246.8, "close_time": 1767380399999, "quote_volume": 979647.89756, "trades": 5644, "taker_buy_base": 66999.21, "taker_buy_quote": 399569.20333 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 5.952, "high": 6.023, "low": 5.946, "close": 6.019, "volume": 151182.94, "close_time": 1767383999999, "quote_volume": 905625.91597, "trades": 4626, "taker_buy_base": 98190.42, "taker_buy_quote": 588107.2718 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 6.019, "high": 6.042, "low": 5.992, "close": 6.011, "volume": 115259.39, "close_time": 1767387599999, "quote_volume": 693700.32078, "trades": 4782, "taker_buy_base": 63378.02, "taker_buy_quote": 381588.31943 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 6.01, "high": 6.069, "low": 6.007, "close": 6.064, "volume": 100946.42, "close_time": 1767391199999, "quote_volume": 610025.79431, "trades": 3842, "taker_buy_base": 58058.26, "taker_buy_quote": 350889.61738 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 6.063, "high": 6.101, "low": 6.05, "close": 6.065, "volume": 182774.44, "close_time": 1767394799999, "quote_volume": 1110417.32693, "trades": 5809, "taker_buy_base": 89146.85, "taker_buy_quote": 541702.9655 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 6.065, "high": 6.095, "low": 6.027, "close": 6.038, "volume": 141155.5, "close_time": 1767398399999, "quote_volume": 855130.21694, "trades": 4254, "taker_buy_base": 63410.35, "taker_buy_quote": 384255.02476 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 6.037, "high": 6.111, "low": 6.035, "close": 6.09, "volume": 173734.66, "close_time": 1767401999999, "quote_volume": 1055861.08345, "trades": 4935, "taker_buy_base": 100665.1, "taker_buy_quote": 611751.07732 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 6.089, "high": 6.121, "low": 6.073, "close": 6.098, "volume": 115431.61, "close_time": 1767405599999, "quote_volume": 703780.41675, "trades": 3469, "taker_buy_base": 56701.24, "taker_buy_quote": 345778.63899 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 6.099, "high": 6.099, "low": 6.058, "close": 6.063, "volume": 119279.38, "close_time": 1767409199999, "quote_volume": 724166.68689, "trades": 3285, "taker_buy_base": 52224.47, "taker_buy_quote": 317129.83154 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 6.062, "high": 6.078, "low": 6.042, "close": 6.059, "volume": 109284.98, "close_time": 1767412799999, "quote_volume": 662324.93171, "trades": 3430, "taker_buy_base": 35783.68, "taker_buy_quote": 216867.68248 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 6.06, "high": 6.065, "low": 6.024, "close": 6.031, "volume": 117521.18, "close_time": 1767416399999, "quote_volume": 710244.23266, "trades": 2674, "taker_buy_base": 54723.46, "taker_buy_quote": 330788.47156 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 6.032, "high": 6.058, "low": 5.968, "close": 5.982, "volume": 213066.97, "close_time": 1767419999999, "quote_volume": 1279821.4687, "trades": 4821, "taker_buy_base": 98589.17, "taker_buy_quote": 592217.11473 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 5.982, "high": 6.024, "low": 5.788, "close": 5.824, "volume": 664180.58, "close_time": 1767423599999, "quote_volume": 3889631.06102, "trades": 15886, "taker_buy_base": 310332.88, "taker_buy_quote": 1816938.00515 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 5.823, "high": 5.838, "low": 5.744, "close": 5.785, "volume": 397863.24, "close_time": 1767427199999, "quote_volume": 2301951.32629, "trades": 10021, "taker_buy_base": 174217.92, "taker_buy_quote": 1008073.41437 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 5.785, "high": 5.83, "low": 5.764, "close": 5.809, "volume": 235104.18, "close_time": 1767430799999, "quote_volume": 1363146.06125, "trades": 7832, "taker_buy_base": 120580.0, "taker_buy_quote": 699283.17549 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 5.808, "high": 5.847, "low": 5.78, "close": 5.817, "volume": 136740.58, "close_time": 1767434399999, "quote_volume": 795037.7495, "trades": 3974, "taker_buy_base": 58480.61, "taker_buy_quote": 340269.50005 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 5.818, "high": 5.822, "low": 5.79, "close": 5.796, "volume": 101572.68, "close_time": 1767437999999, "quote_volume": 589788.68682, "trades": 3000, "taker_buy_base": 42497.96, "taker_buy_quote": 246770.57449 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 5.797, "high": 5.808, "low": 5.769, "close": 5.807, "volume": 152902.95, "close_time": 1767441599999, "quote_volume": 884980.97671, "trades": 3946, "taker_buy_base": 63570.35, "taker_buy_quote": 368049.04757 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 5.806, "high": 5.837, "low": 5.796, "close": 5.832, "volume": 136785.13, "close_time": 1767445199999, "quote_volume": 795848.18585, "trades": 3041, "taker_buy_base": 77090.57, "taker_buy_quote": 448553.65301 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 5.831, "high": 5.85, "low": 5.826, "close": 5.836, "volume": 105103.66, "close_time": 1767448799999, "quote_volume": 613938.71176, "trades": 2572, "taker_buy_base": 48441.4, "taker_buy_quote": 282935.0344 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 5.835, "high": 5.852, "low": 5.817, "close": 5.827, "volume": 114655.36, "close_time": 1767452399999, "quote_volume": 668894.29553, "trades": 3191, "taker_buy_base": 64835.81, "taker_buy_quote": 378188.3186 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 5.828, "high": 5.83, "low": 5.797, "close": 5.815, "volume": 81958.84, "close_time": 1767455999999, "quote_volume": 476520.49142, "trades": 2409, "taker_buy_base": 36131.59, "taker_buy_quote": 210130.58603 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 5.814, "high": 5.896, "low": 5.805, "close": 5.876, "volume": 105787.52, "close_time": 1767459599999, "quote_volume": 619927.09778, "trades": 2838, "taker_buy_base": 61849.76, "taker_buy_quote": 362724.36509 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 5.876, "high": 5.892, "low": 5.844, "close": 5.873, "volume": 68561.99, "close_time": 1767463199999, "quote_volume": 402609.82898, "trades": 2091, "taker_buy_base": 37564.05, "taker_buy_quote": 220651.9411 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 5.874, "high": 5.909, "low": 5.843, "close": 5.908, "volume": 85484.64, "close_time": 1767466799999, "quote_volume": 501814.41185, "trades": 2246, "taker_buy_base": 48833.03, "taker_buy_quote": 286640.83776 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 5.909, "high": 5.911, "low": 5.885, "close": 5.896, "volume": 45004.58, "close_time": 1767470399999, "quote_volume": 265566.14217, "trades": 1623, "taker_buy_base": 17646.99, "taker_buy_quote": 104138.74626 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 5.896, "high": 5.918, "low": 5.868, "close": 5.899, "volume": 72181.33, "close_time": 1767473999999, "quote_volume": 425605.0346, "trades": 2042, "taker_buy_base": 37551.73, "taker_buy_quote": 221445.76417 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 5.899, "high": 5.932, "low": 5.882, "close": 5.914, "volume": 40934.57, "close_time": 1767477599999, "quote_volume": 241750.76616, "trades": 2072, "taker_buy_base": 22156.62, "taker_buy_quote": 130877.73947 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 5.914, "high": 5.942, "low": 5.9, "close": 5.928, "volume": 83485.71, "close_time": 1767481199999, "quote_volume": 494520.55122, "trades": 2009, "taker_buy_base": 28573.36, "taker_buy_quote": 169242.21656 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 5.929, "high": 5.939, "low": 5.912, "close": 5.917, "volume": 39666.48, "close_time": 1767484799999, "quote_volume": 235101.54119, "trades": 1620, "taker_buy_base": 18120.99, "taker_buy_quote": 107407.85315 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 5.916, "high": 6.007, "low": 5.909, "close": 5.998, "volume": 273747.13, "close_time": 1767488399999, "quote_volume": 1634784.38376, "trades": 9083, "taker_buy_base": 162454.13, "taker_buy_quote": 970208.83983 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 5.998, "high": 6.023, "low": 5.935, "close": 5.969, "volume": 138819.7, "close_time": 1767491999999, "quote_volume": 828835.85578, "trades": 5123, "taker_buy_base": 65239.6, "taker_buy_quote": 389557.22885 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 5.969, "high": 5.972, "low": 5.92, "close": 5.936, "volume": 95456.6, "close_time": 1767495599999, "quote_volume": 567737.14604, "trades": 2984, "taker_buy_base": 50791.37, "taker_buy_quote": 301940.34644 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 5.936, "high": 5.966, "low": 5.918, "close": 5.942, "volume": 157939.8, "close_time": 1767499199999, "quote_volume": 938444.12922, "trades": 5100, "taker_buy_base": 46456.37, "taker_buy_quote": 276130.1322 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 5.941, "high": 5.944, "low": 5.912, "close": 5.919, "volume": 256419.51, "close_time": 1767502799999, "quote_volume": 1520516.8145, "trades": 6480, "taker_buy_base": 131652.32, "taker_buy_quote": 780730.45141 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 5.919, "high": 5.925, "low": 5.884, "close": 5.923, "volume": 156533.89, "close_time": 1767506399999, "quote_volume": 924347.19966, "trades": 4417, "taker_buy_base": 69946.63, "taker_buy_quote": 413135.69597 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 5.921, "high": 5.949, "low": 5.834, "close": 5.855, "volume": 193641.92, "close_time": 1767509999999, "quote_volume": 1140488.31285, "trades": 5753, "taker_buy_base": 74070.16, "taker_buy_quote": 436109.20546 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 5.856, "high": 5.891, "low": 5.842, "close": 5.87, "volume": 100534.33, "close_time": 1767513599999, "quote_volume": 589680.97301, "trades": 2767, "taker_buy_base": 40572.98, "taker_buy_quote": 237944.26632 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 5.871, "high": 5.892, "low": 5.829, "close": 5.883, "volume": 113468.28, "close_time": 1767517199999, "quote_volume": 665284.43147, "trades": 3603, "taker_buy_base": 55263.05, "taker_buy_quote": 324147.57119 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 5.884, "high": 5.937, "low": 5.856, "close": 5.922, "volume": 152654.84, "close_time": 1767520799999, "quote_volume": 900582.67683, "trades": 3726, "taker_buy_base": 82381.23, "taker_buy_quote": 486275.83975 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 5.922, "high": 5.944, "low": 5.899, "close": 5.928, "volume": 156015.24, "close_time": 1767524399999, "quote_volume": 923803.3422, "trades": 3907, "taker_buy_base": 92930.97, "taker_buy_quote": 550348.40001 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 5.928, "high": 5.928, "low": 5.88, "close": 5.893, "volume": 81333.03, "close_time": 1767527999999, "quote_volume": 480047.49671, "trades": 2950, "taker_buy_base": 44714.51, "taker_buy_quote": 263895.91614 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 5.892, "high": 5.948, "low": 5.867, "close": 5.903, "volume": 343325.33, "close_time": 1767531599999, "quote_volume": 2023349.18073, "trades": 6740, "taker_buy_base": 128522.4, "taker_buy_quote": 758560.34507 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 5.903, "high": 5.937, "low": 5.875, "close": 5.934, "volume": 172972.69, "close_time": 1767535199999, "quote_volume": 1021529.48585, "trades": 4069, "taker_buy_base": 73808.55, "taker_buy_quote": 435840.58274 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 5.934, "high": 5.949, "low": 5.91, "close": 5.949, "volume": 133648.96, "close_time": 1767538799999, "quote_volume": 793057.34989, "trades": 3698, "taker_buy_base": 61747.79, "taker_buy_quote": 366460.52617 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 5.948, "high": 5.962, "low": 5.9, "close": 5.946, "volume": 132180.41, "close_time": 1767542399999, "quote_volume": 785050.72478, "trades": 3753, "taker_buy_base": 74684.72, "taker_buy_quote": 443768.75709 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 5.946, "high": 5.988, "low": 5.938, "close": 5.985, "volume": 138447.7, "close_time": 1767545999999, "quote_volume": 825905.54366, "trades": 3552, "taker_buy_base": 80399.79, "taker_buy_quote": 479594.17992 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 5.985, "high": 5.999, "low": 5.966, "close": 5.972, "volume": 103057.78, "close_time": 1767549599999, "quote_volume": 616450.38005, "trades": 2886, "taker_buy_base": 64499.77, "taker_buy_quote": 385827.90014 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 5.973, "high": 5.974, "low": 5.868, "close": 5.9, "volume": 250720.06, "close_time": 1767553199999, "quote_volume": 1480370.89229, "trades": 5431, "taker_buy_base": 113866.83, "taker_buy_quote": 672992.12563 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 5.899, "high": 5.899, "low": 5.809, "close": 5.852, "volume": 186885.1, "close_time": 1767556799999, "quote_volume": 1091788.57764, "trades": 6321, "taker_buy_base": 77270.25, "taker_buy_quote": 451332.04981 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 5.852, "high": 5.873, "low": 5.836, "close": 5.849, "volume": 66108.64, "close_time": 1767560399999, "quote_volume": 387333.18664, "trades": 3132, "taker_buy_base": 32651.59, "taker_buy_quote": 191305.9162 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 5.85, "high": 5.894, "low": 5.768, "close": 5.782, "volume": 324285.06, "close_time": 1767563999999, "quote_volume": 1883730.43493, "trades": 11789, "taker_buy_base": 169515.26, "taker_buy_quote": 985190.59654 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 5.781, "high": 5.835, "low": 5.768, "close": 5.828, "volume": 189208.65, "close_time": 1767567599999, "quote_volume": 1098320.54787, "trades": 5964, "taker_buy_base": 82975.46, "taker_buy_quote": 481489.39581 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 5.829, "high": 5.871, "low": 5.815, "close": 5.85, "volume": 127206.23, "close_time": 1767571199999, "quote_volume": 743112.4359, "trades": 5470, "taker_buy_base": 51452.4, "taker_buy_quote": 300600.6018 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.85, "high": 5.926, "low": 5.841, "close": 5.921, "volume": 267688.64, "close_time": 1767574799999, "quote_volume": 1574044.07966, "trades": 9188, "taker_buy_base": 135986.91, "taker_buy_quote": 799883.37878 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 5.922, "high": 6.04, "low": 5.902, "close": 5.984, "volume": 530150.44, "close_time": 1767578399999, "quote_volume": 3167117.11214, "trades": 13024, "taker_buy_base": 256200.74, "taker_buy_quote": 1531857.35867 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 5.985, "high": 6.02, "low": 5.934, "close": 5.974, "volume": 212478.51, "close_time": 1767581999999, "quote_volume": 1269988.18689, "trades": 5938, "taker_buy_base": 89485.76, "taker_buy_quote": 534550.5707 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 5.975, "high": 6.006, "low": 5.943, "close": 5.96, "volume": 125939.12, "close_time": 1767585599999, "quote_volume": 751827.96934, "trades": 4183, "taker_buy_base": 60837.2, "taker_buy_quote": 363368.61253 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 5.96, "high": 5.975, "low": 5.828, "close": 5.898, "volume": 267343.25, "close_time": 1767589199999, "quote_volume": 1574923.75385, "trades": 7380, "taker_buy_base": 87208.17, "taker_buy_quote": 513232.31301 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 5.898, "high": 5.917, "low": 5.85, "close": 5.863, "volume": 125473.13, "close_time": 1767592799999, "quote_volume": 739467.40142, "trades": 3520, "taker_buy_base": 45170.98, "taker_buy_quote": 266334.88702 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 5.862, "high": 5.903, "low": 5.802, "close": 5.891, "volume": 343171.3, "close_time": 1767596399999, "quote_volume": 2007096.00268, "trades": 7650, "taker_buy_base": 144331.5, "taker_buy_quote": 844845.6837 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 5.89, "high": 5.949, "low": 5.878, "close": 5.909, "volume": 135829.75, "close_time": 1767599999999, "quote_volume": 803929.91419, "trades": 3975, "taker_buy_base": 85208.46, "taker_buy_quote": 504277.92426 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 5.909, "high": 5.954, "low": 5.895, "close": 5.897, "volume": 224719.81, "close_time": 1767603599999, "quote_volume": 1331222.34195, "trades": 5481, "taker_buy_base": 144734.84, "taker_buy_quote": 857321.79575 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 5.897, "high": 5.897, "low": 5.816, "close": 5.847, "volume": 194397.62, "close_time": 1767607199999, "quote_volume": 1137132.49822, "trades": 5719, "taker_buy_base": 110576.19, "taker_buy_quote": 647047.31039 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 5.846, "high": 5.888, "low": 5.835, "close": 5.877, "volume": 170183.68, "close_time": 1767610799999, "quote_volume": 998040.2791, "trades": 4773, "taker_buy_base": 124573.31, "taker_buy_quote": 730709.50263 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 5.876, "high": 5.916, "low": 5.855, "close": 5.914, "volume": 232598.47, "close_time": 1767614399999, "quote_volume": 1368124.25543, "trades": 4739, "taker_buy_base": 138345.25, "taker_buy_quote": 814252.02476 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 5.913, "high": 5.913, "low": 5.838, "close": 5.857, "volume": 162660.74, "close_time": 1767617999999, "quote_volume": 954832.61633, "trades": 3845, "taker_buy_base": 81330.12, "taker_buy_quote": 477766.5383 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 5.857, "high": 5.877, "low": 5.793, "close": 5.826, "volume": 228222.92, "close_time": 1767621599999, "quote_volume": 1330816.80209, "trades": 6072, "taker_buy_base": 91007.75, "taker_buy_quote": 530756.83747 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 5.825, "high": 5.911, "low": 5.796, "close": 5.864, "volume": 425487.27, "close_time": 1767625199999, "quote_volume": 2489759.05853, "trades": 11563, "taker_buy_base": 270920.98, "taker_buy_quote": 1585436.21783 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 5.865, "high": 5.92, "low": 5.819, "close": 5.875, "volume": 300941.32, "close_time": 1767628799999, "quote_volume": 1765731.99561, "trades": 9077, "taker_buy_base": 143710.08, "taker_buy_quote": 842975.41185 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 5.876, "high": 5.905, "low": 5.797, "close": 5.817, "volume": 370144.25, "close_time": 1767632399999, "quote_volume": 2159179.47919, "trades": 9118, "taker_buy_base": 183503.53, "taker_buy_quote": 1069853.18766 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 5.816, "high": 5.88, "low": 5.718, "close": 5.86, "volume": 396919.04, "close_time": 1767635999999, "quote_volume": 2299187.98057, "trades": 11818, "taker_buy_base": 206895.54, "taker_buy_quote": 1199914.43938 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 5.86, "high": 5.939, "low": 5.836, "close": 5.93, "volume": 224575.21, "close_time": 1767639599999, "quote_volume": 1322330.4865, "trades": 6828, "taker_buy_base": 124556.27, "taker_buy_quote": 732958.75432 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 5.932, "high": 5.952, "low": 5.878, "close": 5.9, "volume": 334382.0, "close_time": 1767643199999, "quote_volume": 1981721.88009, "trades": 7695, "taker_buy_base": 136394.68, "taker_buy_quote": 808157.98668 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 5.9, "high": 6.01, "low": 5.895, "close": 5.98, "volume": 547034.33, "close_time": 1767646799999, "quote_volume": 3266178.42551, "trades": 19159, "taker_buy_base": 351303.87, "taker_buy_quote": 2097423.73246 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 5.981, "high": 6.136, "low": 5.957, "close": 6.108, "volume": 485953.24, "close_time": 1767650399999, "quote_volume": 2935641.45834, "trades": 16697, "taker_buy_base": 285360.24, "taker_buy_quote": 1724523.36998 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 6.109, "high": 6.45, "low": 6.074, "close": 6.265, "volume": 1705276.07, "close_time": 1767653999999, "quote_volume": 10690937.23917, "trades": 34794, "taker_buy_base": 916855.86, "taker_buy_quote": 5743950.22038 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 6.264, "high": 6.272, "low": 6.16, "close": 6.162, "volume": 343544.85, "close_time": 1767657599999, "quote_volume": 2131172.20911, "trades": 10122, "taker_buy_base": 158527.56, "taker_buy_quote": 982735.27245 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 6.163, "high": 6.243, "low": 6.12, "close": 6.198, "volume": 449414.99, "close_time": 1767661199999, "quote_volume": 2774192.59188, "trades": 13961, "taker_buy_base": 212074.35, "taker_buy_quote": 1309994.44941 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 6.197, "high": 6.25, "low": 6.113, "close": 6.12, "volume": 262965.54, "close_time": 1767664799999, "quote_volume": 1627992.77201, "trades": 9581, "taker_buy_base": 126617.97, "taker_buy_quote": 783930.03496 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 6.12, "high": 6.16, "low": 6.083, "close": 6.098, "volume": 260950.51, "close_time": 1767668399999, "quote_volume": 1596823.64341, "trades": 8051, "taker_buy_base": 119958.22, "taker_buy_quote": 733979.21392 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 6.099, "high": 6.186, "low": 6.097, "close": 6.159, "volume": 226759.71, "close_time": 1767671999999, "quote_volume": 1392847.93064, "trades": 6582, "taker_buy_base": 134328.43, "taker_buy_quote": 825150.36624 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 6.159, "high": 6.224, "low": 6.15, "close": 6.214, "volume": 216363.68, "close_time": 1767675599999, "quote_volume": 1339680.11613, "trades": 5321, "taker_buy_base": 110647.48, "taker_buy_quote": 684879.20808 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 6.213, "high": 6.247, "low": 6.202, "close": 6.211, "volume": 360308.25, "close_time": 1767679199999, "quote_volume": 2241940.3359, "trades": 11228, "taker_buy_base": 211688.1, "taker_buy_quote": 1317553.0311 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 6.21, "high": 6.298, "low": 6.183, "close": 6.27, "volume": 434744.37, "close_time": 1767682799999, "quote_volume": 2715967.69198, "trades": 13950, "taker_buy_base": 277383.02, "taker_buy_quote": 1733650.49169 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 6.271, "high": 6.285, "low": 6.105, "close": 6.119, "volume": 486055.86, "close_time": 1767686399999, "quote_volume": 3003139.55454, "trades": 14973, "taker_buy_base": 214823.92, "taker_buy_quote": 1327839.91123 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 6.12, "high": 6.179, "low": 6.091, "close": 6.113, "volume": 218373.3, "close_time": 1767689999999, "quote_volume": 1339000.12805, "trades": 7062, "taker_buy_base": 87949.04, "taker_buy_quote": 539164.94947 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 6.112, "high": 6.171, "low": 6.105, "close": 6.144, "volume": 412196.13, "close_time": 1767693599999, "quote_volume": 2533159.67469, "trades": 11855, "taker_buy_base": 197017.14, "taker_buy_quote": 1210778.19951 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 6.145, "high": 6.169, "low": 6.118, "close": 6.122, "volume": 130288.84, "close_time": 1767697199999, "quote_volume": 799951.88207, "trades": 4623, "taker_buy_base": 61714.2, "taker_buy_quote": 378905.93102 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 6.123, "high": 6.196, "low": 6.116, "close": 6.189, "volume": 178900.82, "close_time": 1767700799999, "quote_volume": 1103787.067, "trades": 5313, "taker_buy_base": 95879.19, "taker_buy_quote": 591697.01604 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 6.19, "high": 6.235, "low": 6.181, "close": 6.192, "volume": 229639.88, "close_time": 1767704399999, "quote_volume": 1425038.48226, "trades": 5272, "taker_buy_base": 141749.29, "taker_buy_quote": 879604.51145 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 6.192, "high": 6.197, "low": 6.131, "close": 6.148, "volume": 238409.77, "close_time": 1767707999999, "quote_volume": 1469268.84323, "trades": 7323, "taker_buy_base": 93383.87, "taker_buy_quote": 576170.38422 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 6.149, "high": 6.315, "low": 6.141, "close": 6.185, "volume": 783023.47, "close_time": 1767711599999, "quote_volume": 4885899.03098, "trades": 21389, "taker_buy_base": 394171.5, "taker_buy_quote": 2461230.80542 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 6.186, "high": 6.25, "low": 6.115, "close": 6.145, "volume": 425221.78, "close_time": 1767715199999, "quote_volume": 2625304.91696, "trades": 13107, "taker_buy_base": 180412.0, "taker_buy_quote": 1114366.53022 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 6.144, "high": 6.186, "low": 5.946, "close": 6.014, "volume": 680208.18, "close_time": 1767718799999, "quote_volume": 4116230.3589, "trades": 21536, "taker_buy_base": 278847.96, "taker_buy_quote": 1685169.40707 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 6.013, "high": 6.042, "low": 5.847, "close": 5.869, "volume": 451314.5, "close_time": 1767722399999, "quote_volume": 2685383.80464, "trades": 14186, "taker_buy_base": 224634.98, "taker_buy_quote": 1338916.75754 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 5.869, "high": 5.944, "low": 5.843, "close": 5.913, "volume": 200757.64, "close_time": 1767725999999, "quote_volume": 1185440.4582, "trades": 8119, "taker_buy_base": 108031.21, "taker_buy_quote": 637883.51494 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 5.913, "high": 5.961, "low": 5.902, "close": 5.913, "volume": 88883.56, "close_time": 1767729599999, "quote_volume": 527041.45647, "trades": 3796, "taker_buy_base": 44326.35, "taker_buy_quote": 262915.79001 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 5.913, "high": 5.969, "low": 5.913, "close": 5.939, "volume": 294512.3, "close_time": 1767733199999, "quote_volume": 1751178.20894, "trades": 8612, "taker_buy_base": 187839.2, "taker_buy_quote": 1116892.96262 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 5.94, "high": 6.052, "low": 5.923, "close": 6.014, "volume": 219437.33, "close_time": 1767736799999, "quote_volume": 1315012.14638, "trades": 8929, "taker_buy_base": 112644.15, "taker_buy_quote": 675433.24542 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 6.013, "high": 6.037, "low": 5.977, "close": 6.021, "volume": 169992.56, "close_time": 1767740399999, "quote_volume": 1021577.39403, "trades": 4736, "taker_buy_base": 72592.51, "taker_buy_quote": 436201.46401 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 6.021, "high": 6.075, "low": 6.021, "close": 6.07, "volume": 161523.91, "close_time": 1767743999999, "quote_volume": 977991.64815, "trades": 4109, "taker_buy_base": 89823.92, "taker_buy_quote": 543956.30558 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 6.07, "high": 6.092, "low": 5.981, "close": 5.986, "volume": 175380.61, "close_time": 1767747599999, "quote_volume": 1062115.76357, "trades": 5625, "taker_buy_base": 76335.3, "taker_buy_quote": 462628.03607 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 5.985, "high": 6.017, "low": 5.931, "close": 5.944, "volume": 133138.22, "close_time": 1767751199999, "quote_volume": 794640.23895, "trades": 5786, "taker_buy_base": 59852.67, "taker_buy_quote": 356899.28983 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 5.944, "high": 6.026, "low": 5.917, "close": 6.018, "volume": 108530.77, "close_time": 1767754799999, "quote_volume": 648288.66753, "trades": 4909, "taker_buy_base": 49051.77, "taker_buy_quote": 293128.84674 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 6.018, "high": 6.063, "low": 5.997, "close": 6.005, "volume": 114711.77, "close_time": 1767758399999, "quote_volume": 691749.48475, "trades": 3833, "taker_buy_base": 61658.93, "taker_buy_quote": 372103.2171 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 6.005, "high": 6.013, "low": 5.968, "close": 5.973, "volume": 54159.37, "close_time": 1767761999999, "quote_volume": 324556.63358, "trades": 2297, "taker_buy_base": 17844.69, "taker_buy_quote": 106933.57583 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 5.974, "high": 6.022, "low": 5.964, "close": 5.975, "volume": 92307.5, "close_time": 1767765599999, "quote_volume": 553238.03617, "trades": 3025, "taker_buy_base": 48578.68, "taker_buy_quote": 291262.82907 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 5.976, "high": 6.042, "low": 5.976, "close": 6.016, "volume": 95032.94, "close_time": 1767769199999, "quote_volume": 571775.81622, "trades": 2670, "taker_buy_base": 63316.39, "taker_buy_quote": 381168.02077 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 6.015, "high": 6.07, "low": 6.013, "close": 6.047, "volume": 106364.36, "close_time": 1767772799999, "quote_volume": 642929.27605, "trades": 3663, "taker_buy_base": 59274.04, "taker_buy_quote": 358334.41772 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 6.047, "high": 6.078, "low": 6.029, "close": 6.046, "volume": 99955.04, "close_time": 1767776399999, "quote_volume": 605342.58247, "trades": 5065, "taker_buy_base": 52095.92, "taker_buy_quote": 315459.0612 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 6.047, "high": 6.049, "low": 5.876, "close": 5.9, "volume": 245745.93, "close_time": 1767779999999, "quote_volume": 1459902.37015, "trades": 9266, "taker_buy_base": 101805.31, "taker_buy_quote": 605249.36525 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 5.899, "high": 5.933, "low": 5.887, "close": 5.915, "volume": 217318.16, "close_time": 1767783599999, "quote_volume": 1284437.43094, "trades": 5991, "taker_buy_base": 105927.74, "taker_buy_quote": 626158.78451 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 5.914, "high": 5.952, "low": 5.91, "close": 5.925, "volume": 106782.06, "close_time": 1767787199999, "quote_volume": 633703.0477, "trades": 3416, "taker_buy_base": 50301.38, "taker_buy_quote": 298547.05461 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 5.926, "high": 5.928, "low": 5.863, "close": 5.872, "volume": 149832.01, "close_time": 1767790799999, "quote_volume": 882529.21809, "trades": 4380, "taker_buy_base": 66433.6, "taker_buy_quote": 391315.68641 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 5.871, "high": 5.886, "low": 5.828, "close": 5.848, "volume": 254212.56, "close_time": 1767794399999, "quote_volume": 1488153.32561, "trades": 8344, "taker_buy_base": 97074.34, "taker_buy_quote": 568177.63159 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 5.849, "high": 5.851, "low": 5.69, "close": 5.799, "volume": 973725.7, "close_time": 1767797999999, "quote_volume": 5611133.30046, "trades": 21908, "taker_buy_base": 453829.36, "taker_buy_quote": 2614533.17108 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 5.8, "high": 5.803, "low": 5.695, "close": 5.748, "volume": 389885.33, "close_time": 1767801599999, "quote_volume": 2236222.85922, "trades": 12937, "taker_buy_base": 181119.45, "taker_buy_quote": 1039035.17059 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 5.748, "high": 5.767, "low": 5.704, "close": 5.737, "volume": 164990.67, "close_time": 1767805199999, "quote_volume": 946962.66272, "trades": 5080, "taker_buy_base": 99104.08, "taker_buy_quote": 568974.09978 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 5.738, "high": 5.781, "low": 5.723, "close": 5.738, "volume": 82751.28, "close_time": 1767808799999, "quote_volume": 475946.15386, "trades": 2961, "taker_buy_base": 42506.65, "taker_buy_quote": 244428.64853 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 5.738, "high": 5.766, "low": 5.696, "close": 5.707, "volume": 169849.06, "close_time": 1767812399999, "quote_volume": 973371.80085, "trades": 4688, "taker_buy_base": 89687.31, "taker_buy_quote": 514323.36843 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 5.706, "high": 5.72, "low": 5.656, "close": 5.692, "volume": 212805.78, "close_time": 1767815999999, "quote_volume": 1210551.68643, "trades": 6159, "taker_buy_base": 98229.19, "taker_buy_quote": 558921.20472 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 5.692, "high": 5.698, "low": 5.64, "close": 5.662, "volume": 147669.1, "close_time": 1767819599999, "quote_volume": 836041.75986, "trades": 4472, "taker_buy_base": 87003.09, "taker_buy_quote": 492670.96575 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 5.661, "high": 5.683, "low": 5.656, "close": 5.675, "volume": 149384.91, "close_time": 1767823199999, "quote_volume": 847376.14514, "trades": 2779, "taker_buy_base": 80810.93, "taker_buy_quote": 458438.71363 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 5.675, "high": 5.723, "low": 5.657, "close": 5.696, "volume": 137492.43, "close_time": 1767826799999, "quote_volume": 783162.07361, "trades": 3855, "taker_buy_base": 64475.63, "taker_buy_quote": 367414.07693 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 5.694, "high": 5.757, "low": 5.667, "close": 5.726, "volume": 104826.97, "close_time": 1767830399999, "quote_volume": 599965.35645, "trades": 3862, "taker_buy_base": 57049.41, "taker_buy_quote": 326617.23337 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.727, "high": 5.758, "low": 5.69, "close": 5.753, "volume": 109111.26, "close_time": 1767833999999, "quote_volume": 624458.46958, "trades": 3194, "taker_buy_base": 44056.72, "taker_buy_quote": 252134.82743 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 5.753, "high": 5.81, "low": 5.736, "close": 5.807, "volume": 206814.42, "close_time": 1767837599999, "quote_volume": 1193158.77787, "trades": 5334, "taker_buy_base": 120449.25, "taker_buy_quote": 695087.26051 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 5.807, "high": 5.819, "low": 5.733, "close": 5.739, "volume": 157601.08, "close_time": 1767841199999, "quote_volume": 910325.20354, "trades": 4320, "taker_buy_base": 82332.09, "taker_buy_quote": 475934.04537 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 5.739, "high": 5.77, "low": 5.667, "close": 5.68, "volume": 123930.98, "close_time": 1767844799999, "quote_volume": 708060.10985, "trades": 4501, "taker_buy_base": 55085.48, "taker_buy_quote": 315179.77061 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 5.682, "high": 5.738, "low": 5.667, "close": 5.706, "volume": 129958.66, "close_time": 1767848399999, "quote_volume": 741596.31595, "trades": 4930, "taker_buy_base": 73468.71, "taker_buy_quote": 419264.58807 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 5.707, "high": 5.731, "low": 5.7, "close": 5.717, "volume": 112049.85, "close_time": 1767851999999, "quote_volume": 640551.01584, "trades": 3065, "taker_buy_base": 50081.52, "taker_buy_quote": 286315.23957 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 5.716, "high": 5.726, "low": 5.513, "close": 5.526, "volume": 404140.4, "close_time": 1767855599999, "quote_volume": 2270398.36494, "trades": 11449, "taker_buy_base": 155497.09, "taker_buy_quote": 874149.76402 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 5.524, "high": 5.625, "low": 5.485, "close": 5.614, "volume": 642933.35, "close_time": 1767859199999, "quote_volume": 3570230.30012, "trades": 15541, "taker_buy_base": 314033.76, "taker_buy_quote": 1744102.68186 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 5.614, "high": 5.624, "low": 5.54, "close": 5.551, "volume": 217994.09, "close_time": 1767862799999, "quote_volume": 1217586.50677, "trades": 6130, "taker_buy_base": 101116.92, "taker_buy_quote": 564792.5309 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 5.551, "high": 5.585, "low": 5.493, "close": 5.504, "volume": 306081.01, "close_time": 1767866399999, "quote_volume": 1691462.18828, "trades": 7380, "taker_buy_base": 134524.78, "taker_buy_quote": 743706.13206 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 5.505, "high": 5.528, "low": 5.454, "close": 5.516, "volume": 384336.38, "close_time": 1767869999999, "quote_volume": 2108892.34574, "trades": 7353, "taker_buy_base": 146119.84, "taker_buy_quote": 801874.72963 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 5.515, "high": 5.518, "low": 5.441, "close": 5.486, "volume": 441430.63, "close_time": 1767873599999, "quote_volume": 2416651.86653, "trades": 8741, "taker_buy_base": 227939.47, "taker_buy_quote": 1247851.67865 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 5.486, "high": 5.491, "low": 5.449, "close": 5.467, "volume": 182880.5, "close_time": 1767877199999, "quote_volume": 1000386.5334, "trades": 4665, "taker_buy_base": 71306.98, "taker_buy_quote": 389949.07689 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 5.467, "high": 5.49, "low": 5.456, "close": 5.471, "volume": 124551.44, "close_time": 1767880799999, "quote_volume": 681872.51036, "trades": 3135, "taker_buy_base": 59949.79, "taker_buy_quote": 328281.5837 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 5.47, "high": 5.481, "low": 5.39, "close": 5.438, "volume": 542576.4, "close_time": 1767884399999, "quote_volume": 2949901.77113, "trades": 12696, "taker_buy_base": 259613.39, "taker_buy_quote": 1412118.49173 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 5.438, "high": 5.503, "low": 5.401, "close": 5.494, "volume": 333621.62, "close_time": 1767887999999, "quote_volume": 1821113.18803, "trades": 9214, "taker_buy_base": 182276.94, "taker_buy_quote": 995416.38066 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 5.493, "high": 5.505, "low": 5.413, "close": 5.5, "volume": 292410.79, "close_time": 1767891599999, "quote_volume": 1596446.0932, "trades": 7778, "taker_buy_base": 132032.4, "taker_buy_quote": 721037.4626 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 5.5, "high": 5.529, "low": 5.472, "close": 5.52, "volume": 256741.44, "close_time": 1767895199999, "quote_volume": 1412823.3142, "trades": 6617, "taker_buy_base": 126123.58, "taker_buy_quote": 694245.73051 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 5.519, "high": 5.53, "low": 5.485, "close": 5.498, "volume": 175853.43, "close_time": 1767898799999, "quote_volume": 969217.32886, "trades": 5803, "taker_buy_base": 91011.15, "taker_buy_quote": 501713.8939 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 5.498, "high": 5.512, "low": 5.447, "close": 5.456, "volume": 124703.81, "close_time": 1767902399999, "quote_volume": 683129.09012, "trades": 3726, "taker_buy_base": 55866.23, "taker_buy_quote": 306037.0022 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 5.457, "high": 5.463, "low": 5.406, "close": 5.455, "volume": 115814.0, "close_time": 1767905999999, "quote_volume": 628989.12807, "trades": 3555, "taker_buy_base": 56961.5, "taker_buy_quote": 309339.26261 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 5.457, "high": 5.515, "low": 5.456, "close": 5.504, "volume": 73205.79, "close_time": 1767909599999, "quote_volume": 401441.32506, "trades": 2113, "taker_buy_base": 36376.73, "taker_buy_quote": 199493.38493 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 5.505, "high": 5.529, "low": 5.465, "close": 5.498, "volume": 108918.03, "close_time": 1767913199999, "quote_volume": 599918.63995, "trades": 2306, "taker_buy_base": 54909.04, "taker_buy_quote": 302542.60115 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 5.498, "high": 5.516, "low": 5.48, "close": 5.488, "volume": 66642.29, "close_time": 1767916799999, "quote_volume": 366428.21751, "trades": 1957, "taker_buy_base": 30133.51, "taker_buy_quote": 165690.00623 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.489, "high": 5.512, "low": 5.486, "close": 5.5, "volume": 86752.31, "close_time": 1767920399999, "quote_volume": 476938.29708, "trades": 1898, "taker_buy_base": 43744.67, "taker_buy_quote": 240535.21398 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 5.502, "high": 5.546, "low": 5.445, "close": 5.478, "volume": 219938.3, "close_time": 1767923999999, "quote_volume": 1208838.77188, "trades": 5738, "taker_buy_base": 106544.24, "taker_buy_quote": 586026.03069 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 5.477, "high": 5.518, "low": 5.463, "close": 5.467, "volume": 105648.56, "close_time": 1767927599999, "quote_volume": 579698.28435, "trades": 2821, "taker_buy_base": 62654.9, "taker_buy_quote": 343751.71216 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 5.467, "high": 5.527, "low": 5.46, "close": 5.519, "volume": 115050.22, "close_time": 1767931199999, "quote_volume": 633490.37453, "trades": 2598, "taker_buy_base": 55442.09, "taker_buy_quote": 305471.28732 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 5.519, "high": 5.523, "low": 5.482, "close": 5.485, "volume": 120522.56, "close_time": 1767934799999, "quote_volume": 662625.27105, "trades": 2133, "taker_buy_base": 46213.57, "taker_buy_quote": 254050.99551 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 5.484, "high": 5.502, "low": 5.469, "close": 5.486, "volume": 56596.76, "close_time": 1767938399999, "quote_volume": 310589.78734, "trades": 1806, "taker_buy_base": 30113.77, "taker_buy_quote": 165316.57318 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 5.484, "high": 5.512, "low": 5.466, "close": 5.505, "volume": 109120.49, "close_time": 1767941999999, "quote_volume": 598672.24848, "trades": 2530, "taker_buy_base": 61972.0, "taker_buy_quote": 340126.47651 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 5.503, "high": 5.503, "low": 5.467, "close": 5.468, "volume": 109864.26, "close_time": 1767945599999, "quote_volume": 602422.59653, "trades": 2747, "taker_buy_base": 61159.6, "taker_buy_quote": 335281.05952 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 5.47, "high": 5.479, "low": 5.35, "close": 5.414, "volume": 1272462.79, "close_time": 1767949199999, "quote_volume": 6895154.01111, "trades": 26131, "taker_buy_base": 842843.81, "taker_buy_quote": 4569601.12871 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 5.414, "high": 5.47, "low": 5.411, "close": 5.436, "volume": 168366.92, "close_time": 1767952799999, "quote_volume": 916483.04519, "trades": 3598, "taker_buy_base": 80606.9, "taker_buy_quote": 438796.36751 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 5.436, "high": 5.47, "low": 5.424, "close": 5.466, "volume": 84824.04, "close_time": 1767956399999, "quote_volume": 461854.05419, "trades": 2052, "taker_buy_base": 41506.65, "taker_buy_quote": 225931.65026 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 5.467, "high": 5.478, "low": 5.446, "close": 5.453, "volume": 77651.15, "close_time": 1767959999999, "quote_volume": 424246.4318, "trades": 2176, "taker_buy_base": 39145.02, "taker_buy_quote": 213910.39776 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 5.452, "high": 5.461, "low": 5.426, "close": 5.452, "volume": 50418.11, "close_time": 1767963599999, "quote_volume": 274450.12867, "trades": 1630, "taker_buy_base": 25279.51, "taker_buy_quote": 137706.73871 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 5.451, "high": 5.511, "low": 5.449, "close": 5.472, "volume": 184746.83, "close_time": 1767967199999, "quote_volume": 1011628.41287, "trades": 5555, "taker_buy_base": 92093.07, "taker_buy_quote": 504133.98903 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 5.472, "high": 5.483, "low": 5.415, "close": 5.433, "volume": 153317.44, "close_time": 1767970799999, "quote_volume": 834970.62172, "trades": 6178, "taker_buy_base": 82745.04, "taker_buy_quote": 450563.73449 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 5.434, "high": 5.57, "low": 5.409, "close": 5.498, "volume": 365266.76, "close_time": 1767974399999, "quote_volume": 2010552.90291, "trades": 12778, "taker_buy_base": 210661.9, "taker_buy_quote": 1159936.04567 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 5.499, "high": 5.568, "low": 5.465, "close": 5.52, "volume": 454337.05, "close_time": 1767977999999, "quote_volume": 2500916.74914, "trades": 9093, "taker_buy_base": 133061.12, "taker_buy_quote": 733892.70704 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 5.521, "high": 5.635, "low": 5.455, "close": 5.535, "volume": 840437.3, "close_time": 1767981599999, "quote_volume": 4668823.1402, "trades": 20258, "taker_buy_base": 549416.97, "taker_buy_quote": 3055718.60766 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 5.534, "high": 5.539, "low": 5.44, "close": 5.488, "volume": 131280.61, "close_time": 1767985199999, "quote_volume": 720127.85938, "trades": 4451, "taker_buy_base": 57945.16, "taker_buy_quote": 317627.32661 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 5.488, "high": 5.488, "low": 5.434, "close": 5.443, "volume": 70753.11, "close_time": 1767988799999, "quote_volume": 385702.03693, "trades": 2565, "taker_buy_base": 40592.38, "taker_buy_quote": 221255.41269 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 5.441, "high": 5.482, "low": 5.436, "close": 5.461, "volume": 35047.55, "close_time": 1767992399999, "quote_volume": 191426.52236, "trades": 1767, "taker_buy_base": 18574.94, "taker_buy_quote": 101448.55443 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 5.46, "high": 5.492, "low": 5.444, "close": 5.487, "volume": 55245.96, "close_time": 1767995999999, "quote_volume": 302372.0085, "trades": 1951, "taker_buy_base": 34477.99, "taker_buy_quote": 188739.69898 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 5.487, "high": 5.49, "low": 5.451, "close": 5.487, "volume": 61279.36, "close_time": 1767999599999, "quote_volume": 335264.0246, "trades": 1471, "taker_buy_base": 23341.65, "taker_buy_quote": 127658.41422 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 5.487, "high": 5.492, "low": 5.46, "close": 5.467, "volume": 101560.1, "close_time": 1768003199999, "quote_volume": 556496.0605, "trades": 3351, "taker_buy_base": 30741.79, "taker_buy_quote": 168501.29417 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.467, "high": 5.476, "low": 5.443, "close": 5.45, "volume": 65021.89, "close_time": 1768006799999, "quote_volume": 354795.4917, "trades": 1427, "taker_buy_base": 19115.64, "taker_buy_quote": 104345.28572 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 5.45, "high": 5.487, "low": 5.443, "close": 5.482, "volume": 25143.47, "close_time": 1768010399999, "quote_volume": 137502.90097, "trades": 1155, "taker_buy_base": 12992.88, "taker_buy_quote": 71025.08336 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 5.482, "high": 5.482, "low": 5.46, "close": 5.476, "volume": 37691.86, "close_time": 1768013999999, "quote_volume": 206254.22375, "trades": 1181, "taker_buy_base": 14005.61, "taker_buy_quote": 76661.45096 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 5.477, "high": 5.478, "low": 5.443, "close": 5.454, "volume": 78647.72, "close_time": 1768017599999, "quote_volume": 429005.86643, "trades": 2823, "taker_buy_base": 15388.99, "taker_buy_quote": 83963.7894 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 5.453, "high": 5.459, "low": 5.426, "close": 5.44, "volume": 104528.51, "close_time": 1768021199999, "quote_volume": 568598.88505, "trades": 1975, "taker_buy_base": 40821.7, "taker_buy_quote": 222100.37709 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 5.441, "high": 5.476, "low": 5.434, "close": 5.47, "volume": 93596.74, "close_time": 1768024799999, "quote_volume": 510691.94362, "trades": 1599, "taker_buy_base": 46371.76, "taker_buy_quote": 253095.37815 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 5.47, "high": 5.524, "low": 5.46, "close": 5.47, "volume": 327905.41, "close_time": 1768028399999, "quote_volume": 1800244.09234, "trades": 4401, "taker_buy_base": 122844.39, "taker_buy_quote": 674234.4672 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 5.47, "high": 5.519, "low": 5.461, "close": 5.515, "volume": 105309.39, "close_time": 1768031999999, "quote_volume": 578460.47931, "trades": 2307, "taker_buy_base": 43748.25, "taker_buy_quote": 240558.93237 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.516, "high": 5.536, "low": 5.486, "close": 5.502, "volume": 92268.37, "close_time": 1768035599999, "quote_volume": 508720.74397, "trades": 1748, "taker_buy_base": 45144.62, "taker_buy_quote": 248937.03203 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 5.502, "high": 5.509, "low": 5.488, "close": 5.496, "volume": 78126.78, "close_time": 1768039199999, "quote_volume": 429637.91269, "trades": 1668, "taker_buy_base": 46690.8, "taker_buy_quote": 256777.62381 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 5.496, "high": 5.521, "low": 5.48, "close": 5.509, "volume": 121916.77, "close_time": 1768042799999, "quote_volume": 670227.03673, "trades": 2038, "taker_buy_base": 72587.56, "taker_buy_quote": 399154.74106 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 5.509, "high": 5.524, "low": 5.504, "close": 5.519, "volume": 49881.11, "close_time": 1768046399999, "quote_volume": 275113.96223, "trades": 1198, "taker_buy_base": 22411.52, "taker_buy_quote": 123618.57659 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.519, "high": 5.555, "low": 5.513, "close": 5.546, "volume": 119877.68, "close_time": 1768049999999, "quote_volume": 663426.2012, "trades": 2128, "taker_buy_base": 72890.45, "taker_buy_quote": 403507.71051 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 5.547, "high": 5.552, "low": 5.525, "close": 5.531, "volume": 45673.43, "close_time": 1768053599999, "quote_volume": 252818.88936, "trades": 1364, "taker_buy_base": 21323.36, "taker_buy_quote": 118036.87826 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 5.532, "high": 5.532, "low": 5.492, "close": 5.498, "volume": 114267.68, "close_time": 1768057199999, "quote_volume": 629382.85399, "trades": 2101, "taker_buy_base": 40408.21, "taker_buy_quote": 222621.26869 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 5.499, "high": 5.514, "low": 5.488, "close": 5.507, "volume": 79556.81, "close_time": 1768060799999, "quote_volume": 437535.11203, "trades": 2277, "taker_buy_base": 21846.89, "taker_buy_quote": 120150.83425 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.507, "high": 5.516, "low": 5.49, "close": 5.496, "volume": 43446.97, "close_time": 1768064399999, "quote_volume": 238871.31056, "trades": 1323, "taker_buy_base": 8570.01, "taker_buy_quote": 47155.77637 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 5.496, "high": 5.52, "low": 5.495, "close": 5.497, "volume": 33986.55, "close_time": 1768067999999, "quote_volume": 187226.53442, "trades": 1122, "taker_buy_base": 19383.46, "taker_buy_quote": 106744.81901 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 5.498, "high": 5.507, "low": 5.477, "close": 5.497, "volume": 46202.88, "close_time": 1768071599999, "quote_volume": 253799.34899, "trades": 1294, "taker_buy_base": 15832.11, "taker_buy_quote": 87031.02781 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 5.497, "high": 5.51, "low": 5.492, "close": 5.505, "volume": 30808.81, "close_time": 1768075199999, "quote_volume": 169460.00448, "trades": 1016, "taker_buy_base": 13340.17, "taker_buy_quote": 73376.04585 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.507, "high": 5.518, "low": 5.503, "close": 5.517, "volume": 40801.36, "close_time": 1768078799999, "quote_volume": 224835.15456, "trades": 1378, "taker_buy_base": 14176.88, "taker_buy_quote": 78146.67299 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 5.516, "high": 5.516, "low": 5.492, "close": 5.492, "volume": 32651.07, "close_time": 1768082399999, "quote_volume": 179614.3949, "trades": 1139, "taker_buy_base": 15531.89, "taker_buy_quote": 85443.19299 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 5.493, "high": 5.504, "low": 5.445, "close": 5.456, "volume": 121636.81, "close_time": 1768085999999, "quote_volume": 665518.09909, "trades": 2223, "taker_buy_base": 55508.45, "taker_buy_quote": 303555.88738 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 5.456, "high": 5.488, "low": 5.456, "close": 5.476, "volume": 32422.6, "close_time": 1768089599999, "quote_volume": 177411.64221, "trades": 1305, "taker_buy_base": 16553.72, "taker_buy_quote": 90561.11167 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.476, "high": 5.498, "low": 5.469, "close": 5.497, "volume": 50940.77, "close_time": 1768093199999, "quote_volume": 279350.8301, "trades": 1394, "taker_buy_base": 29746.09, "taker_buy_quote": 163184.75371 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 5.496, "high": 5.514, "low": 5.49, "close": 5.51, "volume": 55081.46, "close_time": 1768096799999, "quote_volume": 303108.28655, "trades": 1095, "taker_buy_base": 33503.19, "taker_buy_quote": 184403.43764 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 5.511, "high": 5.522, "low": 5.501, "close": 5.504, "volume": 46396.82, "close_time": 1768100399999, "quote_volume": 255678.39441, "trades": 1194, "taker_buy_base": 21486.56, "taker_buy_quote": 118429.84954 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 5.505, "high": 5.535, "low": 5.5, "close": 5.525, "volume": 91292.04, "close_time": 1768103999999, "quote_volume": 503813.80625, "trades": 1810, "taker_buy_base": 34559.68, "taker_buy_quote": 190632.87678 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.526, "high": 5.528, "low": 5.501, "close": 5.508, "volume": 39237.75, "close_time": 1768107599999, "quote_volume": 216288.63305, "trades": 1232, "taker_buy_base": 17662.19, "taker_buy_quote": 97362.16534 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 5.508, "high": 5.525, "low": 5.503, "close": 5.521, "volume": 52296.98, "close_time": 1768111199999, "quote_volume": 288504.38153, "trades": 1129, "taker_buy_base": 33385.39, "taker_buy_quote": 184196.13215 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 5.521, "high": 5.538, "low": 5.493, "close": 5.503, "volume": 58284.16, "close_time": 1768114799999, "quote_volume": 321190.82863, "trades": 1369, "taker_buy_base": 30706.48, "taker_buy_quote": 169081.25033 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 5.504, "high": 5.508, "low": 5.495, "close": 5.507, "volume": 31198.5, "close_time": 1768118399999, "quote_volume": 171612.78774, "trades": 984, "taker_buy_base": 12022.33, "taker_buy_quote": 66139.94185 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.505, "high": 5.522, "low": 5.488, "close": 5.513, "volume": 38991.34, "close_time": 1768121999999, "quote_volume": 214594.53346, "trades": 1350, "taker_buy_base": 21110.87, "taker_buy_quote": 116272.17698 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 5.512, "high": 5.528, "low": 5.499, "close": 5.503, "volume": 57384.52, "close_time": 1768125599999, "quote_volume": 316033.30955, "trades": 1409, "taker_buy_base": 16601.93, "taker_buy_quote": 91488.40943 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 5.502, "high": 5.515, "low": 5.494, "close": 5.505, "volume": 31678.02, "close_time": 1768129199999, "quote_volume": 174424.65101, "trades": 988, "taker_buy_base": 19772.71, "taker_buy_quote": 108873.55201 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 5.505, "high": 5.51, "low": 5.496, "close": 5.504, "volume": 36815.2, "close_time": 1768132799999, "quote_volume": 202558.14218, "trades": 833, "taker_buy_base": 18188.26, "taker_buy_quote": 100082.49883 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.504, "high": 5.538, "low": 5.5, "close": 5.528, "volume": 94249.41, "close_time": 1768136399999, "quote_volume": 520377.74575, "trades": 1765, "taker_buy_base": 50240.34, "taker_buy_quote": 277392.28227 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 5.528, "high": 5.534, "low": 5.499, "close": 5.503, "volume": 161574.47, "close_time": 1768139999999, "quote_volume": 891118.38664, "trades": 2044, "taker_buy_base": 85145.75, "taker_buy_quote": 469790.06559 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 5.501, "high": 5.533, "low": 5.499, "close": 5.522, "volume": 88124.6, "close_time": 1768143599999, "quote_volume": 485652.85314, "trades": 2321, "taker_buy_base": 50611.58, "taker_buy_quote": 278907.59977 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 5.522, "high": 5.529, "low": 5.45, "close": 5.477, "volume": 208092.17, "close_time": 1768147199999, "quote_volume": 1141296.44808, "trades": 4587, "taker_buy_base": 105177.62, "taker_buy_quote": 577111.38705 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.478, "high": 5.539, "low": 5.465, "close": 5.498, "volume": 229649.8, "close_time": 1768150799999, "quote_volume": 1264465.67093, "trades": 5298, "taker_buy_base": 137206.04, "taker_buy_quote": 755601.28851 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 5.499, "high": 5.508, "low": 5.47, "close": 5.506, "volume": 107461.38, "close_time": 1768154399999, "quote_volume": 590015.99576, "trades": 2230, "taker_buy_base": 49536.43, "taker_buy_quote": 272073.48865 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 5.507, "high": 5.508, "low": 5.469, "close": 5.491, "volume": 93254.45, "close_time": 1768157999999, "quote_volume": 511273.49296, "trades": 2293, "taker_buy_base": 54439.85, "taker_buy_quote": 298442.10414 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 5.492, "high": 5.515, "low": 5.482, "close": 5.488, "volume": 74039.43, "close_time": 1768161599999, "quote_volume": 407080.78812, "trades": 1968, "taker_buy_base": 44687.54, "taker_buy_quote": 245705.80048 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.488, "high": 5.488, "low": 5.422, "close": 5.448, "volume": 105293.81, "close_time": 1768165199999, "quote_volume": 573495.5575, "trades": 3382, "taker_buy_base": 42979.3, "taker_buy_quote": 234087.45635 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 5.448, "high": 5.476, "low": 5.42, "close": 5.47, "volume": 89387.01, "close_time": 1768168799999, "quote_volume": 486386.62381, "trades": 1898, "taker_buy_base": 34919.61, "taker_buy_quote": 190157.00431 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 5.469, "high": 5.469, "low": 5.41, "close": 5.427, "volume": 79287.09, "close_time": 1768172399999, "quote_volume": 430387.95966, "trades": 1822, "taker_buy_base": 38946.11, "taker_buy_quote": 211330.07274 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 5.426, "high": 5.46, "low": 5.377, "close": 5.456, "volume": 149833.55, "close_time": 1768175999999, "quote_volume": 812111.79274, "trades": 4537, "taker_buy_base": 60150.22, "taker_buy_quote": 326253.0935 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.456, "high": 5.476, "low": 5.39, "close": 5.463, "volume": 141747.92, "close_time": 1768179599999, "quote_volume": 771085.94343, "trades": 4741, "taker_buy_base": 69744.2, "taker_buy_quote": 379291.53197 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 5.463, "high": 5.516, "low": 5.458, "close": 5.493, "volume": 166806.59, "close_time": 1768183199999, "quote_volume": 915943.5759, "trades": 5249, "taker_buy_base": 98206.79, "taker_buy_quote": 539381.1508 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 5.494, "high": 5.579, "low": 5.494, "close": 5.567, "volume": 238557.31, "close_time": 1768186799999, "quote_volume": 1322075.83563, "trades": 5501, "taker_buy_base": 106065.55, "taker_buy_quote": 587546.70863 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 5.568, "high": 5.586, "low": 5.516, "close": 5.52, "volume": 195843.92, "close_time": 1768190399999, "quote_volume": 1089598.39637, "trades": 4392, "taker_buy_base": 76986.33, "taker_buy_quote": 428289.03252 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.52, "high": 5.582, "low": 5.505, "close": 5.578, "volume": 252490.47, "close_time": 1768193999999, "quote_volume": 1399736.44692, "trades": 4088, "taker_buy_base": 150632.94, "taker_buy_quote": 835969.05771 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 5.578, "high": 5.612, "low": 5.526, "close": 5.541, "volume": 578910.68, "close_time": 1768197599999, "quote_volume": 3219027.61036, "trades": 7805, "taker_buy_base": 320919.95, "taker_buy_quote": 1785885.01445 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 5.541, "high": 5.547, "low": 5.498, "close": 5.506, "volume": 97986.09, "close_time": 1768201199999, "quote_volume": 540792.03758, "trades": 1995, "taker_buy_base": 39637.37, "taker_buy_quote": 218658.95657 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 5.507, "high": 5.522, "low": 5.44, "close": 5.453, "volume": 136695.44, "close_time": 1768204799999, "quote_volume": 748750.43157, "trades": 3147, "taker_buy_base": 68466.99, "taker_buy_quote": 375076.22278 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.451, "high": 5.471, "low": 5.362, "close": 5.413, "volume": 232254.36, "close_time": 1768208399999, "quote_volume": 1256715.58434, "trades": 7327, "taker_buy_base": 87455.07, "taker_buy_quote": 473336.52639 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 5.413, "high": 5.424, "low": 5.385, "close": 5.391, "volume": 101664.96, "close_time": 1768211999999, "quote_volume": 549548.43907, "trades": 2320, "taker_buy_base": 44617.57, "taker_buy_quote": 241189.42522 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 5.392, "high": 5.41, "low": 5.375, "close": 5.382, "volume": 75901.11, "close_time": 1768215599999, "quote_volume": 409046.48875, "trades": 1923, "taker_buy_base": 35286.69, "taker_buy_quote": 190154.56468 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 5.381, "high": 5.421, "low": 5.38, "close": 5.413, "volume": 58483.03, "close_time": 1768219199999, "quote_volume": 315804.09723, "trades": 1765, "taker_buy_base": 21079.25, "taker_buy_quote": 113839.05654 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.413, "high": 5.424, "low": 5.392, "close": 5.394, "volume": 44801.18, "close_time": 1768222799999, "quote_volume": 242273.6757, "trades": 1316, "taker_buy_base": 17972.16, "taker_buy_quote": 97212.76065 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 5.394, "high": 5.405, "low": 5.334, "close": 5.345, "volume": 196291.86, "close_time": 1768226399999, "quote_volume": 1052662.87809, "trades": 4121, "taker_buy_base": 89460.23, "taker_buy_quote": 479782.7946 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 5.346, "high": 5.39, "low": 5.281, "close": 5.373, "volume": 266069.55, "close_time": 1768229999999, "quote_volume": 1419391.32752, "trades": 8831, "taker_buy_base": 130146.27, "taker_buy_quote": 694502.59284 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 5.372, "high": 5.41, "low": 5.355, "close": 5.389, "volume": 158834.92, "close_time": 1768233599999, "quote_volume": 855226.73241, "trades": 4410, "taker_buy_base": 85928.12, "taker_buy_quote": 462658.75823 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.388, "high": 5.444, "low": 5.374, "close": 5.402, "volume": 131768.13, "close_time": 1768237199999, "quote_volume": 712248.7887, "trades": 3965, "taker_buy_base": 78630.47, "taker_buy_quote": 425115.73533 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 5.403, "high": 5.417, "low": 5.31, "close": 5.358, "volume": 98752.4, "close_time": 1768240799999, "quote_volume": 528813.86161, "trades": 4184, "taker_buy_base": 49810.71, "taker_buy_quote": 266758.9836 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 5.358, "high": 5.389, "low": 5.338, "close": 5.361, "volume": 68005.18, "close_time": 1768244399999, "quote_volume": 364640.13259, "trades": 2305, "taker_buy_base": 29491.24, "taker_buy_quote": 158185.42763 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 5.36, "high": 5.395, "low": 5.338, "close": 5.393, "volume": 39915.67, "close_time": 1768247999999, "quote_volume": 214277.67612, "trades": 1611, "taker_buy_base": 22339.91, "taker_buy_quote": 119938.9529 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.393, "high": 5.413, "low": 5.323, "close": 5.329, "volume": 64052.51, "close_time": 1768251599999, "quote_volume": 343020.22458, "trades": 2305, "taker_buy_base": 31035.58, "taker_buy_quote": 166238.70519 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 5.33, "high": 5.336, "low": 5.293, "close": 5.316, "volume": 98354.76, "close_time": 1768255199999, "quote_volume": 522277.70117, "trades": 2579, "taker_buy_base": 54477.76, "taker_buy_quote": 289414.08444 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 5.317, "high": 5.365, "low": 5.314, "close": 5.358, "volume": 41674.37, "close_time": 1768258799999, "quote_volume": 222945.42411, "trades": 1306, "taker_buy_base": 19854.33, "taker_buy_quote": 106221.05901 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 5.358, "high": 5.37, "low": 5.336, "close": 5.367, "volume": 37585.21, "close_time": 1768262399999, "quote_volume": 201302.63646, "trades": 1175, "taker_buy_base": 14011.47, "taker_buy_quote": 75031.93383 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.368, "high": 5.385, "low": 5.357, "close": 5.38, "volume": 78557.88, "close_time": 1768265999999, "quote_volume": 422235.7161, "trades": 2100, "taker_buy_base": 34258.17, "taker_buy_quote": 184113.26059 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 5.379, "high": 5.402, "low": 5.349, "close": 5.366, "volume": 50101.39, "close_time": 1768269599999, "quote_volume": 269509.95897, "trades": 1598, "taker_buy_base": 30318.83, "taker_buy_quote": 163177.55761 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 5.367, "high": 5.393, "low": 5.357, "close": 5.358, "volume": 35208.93, "close_time": 1768273199999, "quote_volume": 189292.16995, "trades": 1330, "taker_buy_base": 14253.48, "taker_buy_quote": 76643.80093 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 5.359, "high": 5.389, "low": 5.355, "close": 5.374, "volume": 98377.45, "close_time": 1768276799999, "quote_volume": 528345.22696, "trades": 1976, "taker_buy_base": 58576.35, "taker_buy_quote": 314521.45375 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.374, "high": 5.411, "low": 5.374, "close": 5.403, "volume": 59778.58, "close_time": 1768280399999, "quote_volume": 322714.73155, "trades": 1767, "taker_buy_base": 37524.52, "taker_buy_quote": 202599.20399 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 5.404, "high": 5.458, "low": 5.403, "close": 5.413, "volume": 175013.61, "close_time": 1768283999999, "quote_volume": 949790.68618, "trades": 3814, "taker_buy_base": 78017.06, "taker_buy_quote": 423559.62827 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 5.414, "high": 5.45, "low": 5.41, "close": 5.447, "volume": 151230.75, "close_time": 1768287599999, "quote_volume": 821168.22886, "trades": 3102, "taker_buy_base": 97252.52, "taker_buy_quote": 528162.35043 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 5.447, "high": 5.448, "low": 5.425, "close": 5.433, "volume": 51484.89, "close_time": 1768291199999, "quote_volume": 279897.29484, "trades": 1280, "taker_buy_base": 23350.46, "taker_buy_quote": 126920.50595 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.432, "high": 5.446, "low": 5.41, "close": 5.445, "volume": 55622.33, "close_time": 1768294799999, "quote_volume": 301965.37835, "trades": 1461, "taker_buy_base": 18526.42, "taker_buy_quote": 100571.07045 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 5.445, "high": 5.467, "low": 5.414, "close": 5.421, "volume": 172141.96, "close_time": 1768298399999, "quote_volume": 936980.87444, "trades": 3410, "taker_buy_base": 83225.09, "taker_buy_quote": 452683.42287 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 5.421, "high": 5.433, "low": 5.408, "close": 5.414, "volume": 76897.36, "close_time": 1768301999999, "quote_volume": 416752.56286, "trades": 1462, "taker_buy_base": 33265.95, "taker_buy_quote": 180273.04943 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 5.414, "high": 5.436, "low": 5.409, "close": 5.426, "volume": 92670.32, "close_time": 1768305599999, "quote_volume": 502622.33245, "trades": 2493, "taker_buy_base": 43722.8, "taker_buy_quote": 237162.9074 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.426, "high": 5.46, "low": 5.416, "close": 5.455, "volume": 127623.01, "close_time": 1768309199999, "quote_volume": 694000.40869, "trades": 2485, "taker_buy_base": 73353.41, "taker_buy_quote": 398943.15092 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 5.455, "high": 5.512, "low": 5.455, "close": 5.495, "volume": 277061.0, "close_time": 1768312799999, "quote_volume": 1519807.13581, "trades": 6672, "taker_buy_base": 161276.98, "taker_buy_quote": 884682.98167 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 5.495, "high": 5.572, "low": 5.476, "close": 5.515, "volume": 258157.58, "close_time": 1768316399999, "quote_volume": 1428509.65929, "trades": 6352, "taker_buy_base": 123208.73, "taker_buy_quote": 682230.09767 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 5.514, "high": 5.574, "low": 5.471, "close": 5.567, "volume": 367581.56, "close_time": 1768319999999, "quote_volume": 2030151.54824, "trades": 9033, "taker_buy_base": 202240.27, "taker_buy_quote": 1117547.10817 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 5.568, "high": 5.618, "low": 5.559, "close": 5.59, "volume": 445138.91, "close_time": 1768323599999, "quote_volume": 2488413.82942, "trades": 10364, "taker_buy_base": 258751.91, "taker_buy_quote": 1446552.54082 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 5.591, "high": 5.626, "low": 5.538, "close": 5.564, "volume": 200335.26, "close_time": 1768327199999, "quote_volume": 1116661.13996, "trades": 6688, "taker_buy_base": 98974.72, "taker_buy_quote": 551855.50744 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 5.563, "high": 5.605, "low": 5.557, "close": 5.583, "volume": 113102.74, "close_time": 1768330799999, "quote_volume": 631448.35514, "trades": 3734, "taker_buy_base": 58325.65, "taker_buy_quote": 325567.55542 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 5.584, "high": 5.619, "low": 5.564, "close": 5.605, "volume": 134216.39, "close_time": 1768334399999, "quote_volume": 750794.95395, "trades": 2974, "taker_buy_base": 83692.74, "taker_buy_quote": 468153.10922 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 5.605, "high": 5.615, "low": 5.562, "close": 5.587, "volume": 184092.9, "close_time": 1768337999999, "quote_volume": 1029754.29882, "trades": 4139, "taker_buy_base": 103328.42, "taker_buy_quote": 577907.93009 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 5.587, "high": 5.642, "low": 5.585, "close": 5.622, "volume": 153193.97, "close_time": 1768341599999, "quote_volume": 861205.99498, "trades": 3453, "taker_buy_base": 87957.45, "taker_buy_quote": 494358.77133 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 5.623, "high": 5.806, "low": 5.618, "close": 5.771, "volume": 659844.22, "close_time": 1768345199999, "quote_volume": 3795341.97966, "trades": 15646, "taker_buy_base": 334822.62, "taker_buy_quote": 1925009.20506 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 5.772, "high": 5.797, "low": 5.699, "close": 5.73, "volume": 240696.25, "close_time": 1768348799999, "quote_volume": 1382304.19139, "trades": 7388, "taker_buy_base": 112479.07, "taker_buy_quote": 645917.1301 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.73, "high": 5.766, "low": 5.697, "close": 5.746, "volume": 153566.85, "close_time": 1768352399999, "quote_volume": 880318.86768, "trades": 5730, "taker_buy_base": 68778.44, "taker_buy_quote": 394276.14328 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 5.745, "high": 5.776, "low": 5.733, "close": 5.753, "volume": 144269.44, "close_time": 1768355999999, "quote_volume": 829948.29198, "trades": 4697, "taker_buy_base": 80659.87, "taker_buy_quote": 464014.80198 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 5.752, "high": 5.791, "low": 5.739, "close": 5.75, "volume": 195736.29, "close_time": 1768359599999, "quote_volume": 1128589.11356, "trades": 5138, "taker_buy_base": 97225.39, "taker_buy_quote": 560552.10586 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 5.75, "high": 5.772, "low": 5.727, "close": 5.77, "volume": 104139.17, "close_time": 1768363199999, "quote_volume": 598857.08821, "trades": 2993, "taker_buy_base": 57392.11, "taker_buy_quote": 330059.42963 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 5.769, "high": 5.783, "low": 5.741, "close": 5.749, "volume": 141844.03, "close_time": 1768366799999, "quote_volume": 817033.98559, "trades": 4006, "taker_buy_base": 63834.74, "taker_buy_quote": 367726.27642 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 5.749, "high": 5.752, "low": 5.712, "close": 5.742, "volume": 135312.42, "close_time": 1768370399999, "quote_volume": 775727.33086, "trades": 3784, "taker_buy_base": 55194.45, "taker_buy_quote": 316468.5248 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 5.742, "high": 5.774, "low": 5.699, "close": 5.769, "volume": 169958.81, "close_time": 1768373999999, "quote_volume": 974293.50069, "trades": 4268, "taker_buy_base": 79361.82, "taker_buy_quote": 455169.63163 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 5.769, "high": 5.777, "low": 5.733, "close": 5.758, "volume": 118321.7, "close_time": 1768377599999, "quote_volume": 680758.37074, "trades": 3269, "taker_buy_base": 46048.65, "taker_buy_quote": 264971.54559 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 5.759, "high": 5.823, "low": 5.755, "close": 5.794, "volume": 191833.33, "close_time": 1768381199999, "quote_volume": 1112077.47662, "trades": 5427, "taker_buy_base": 90007.18, "taker_buy_quote": 521676.11211 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 5.794, "high": 5.837, "low": 5.776, "close": 5.789, "volume": 217082.7, "close_time": 1768384799999, "quote_volume": 1258873.0815, "trades": 6589, "taker_buy_base": 106382.88, "taker_buy_quote": 616775.80586 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 5.787, "high": 5.822, "low": 5.748, "close": 5.756, "volume": 156146.41, "close_time": 1768388399999, "quote_volume": 901763.07085, "trades": 4448, "taker_buy_base": 72175.56, "taker_buy_quote": 416952.84695 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 5.756, "high": 5.756, "low": 5.699, "close": 5.712, "volume": 166636.16, "close_time": 1768391999999, "quote_volume": 953787.51077, "trades": 4080, "taker_buy_base": 81952.11, "taker_buy_quote": 469225.9849 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 5.711, "high": 5.737, "low": 5.702, "close": 5.72, "volume": 82447.65, "close_time": 1768395599999, "quote_volume": 471830.00969, "trades": 2539, "taker_buy_base": 45946.71, "taker_buy_quote": 262975.4128 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 5.719, "high": 5.737, "low": 5.678, "close": 5.689, "volume": 119809.28, "close_time": 1768399199999, "quote_volume": 683029.83682, "trades": 3244, "taker_buy_base": 56874.35, "taker_buy_quote": 324336.72492 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 5.687, "high": 5.803, "low": 5.684, "close": 5.769, "volume": 279407.62, "close_time": 1768402799999, "quote_volume": 1606369.5994, "trades": 9239, "taker_buy_base": 142001.69, "taker_buy_quote": 816860.3149 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 5.769, "high": 5.82, "low": 5.732, "close": 5.787, "volume": 336084.67, "close_time": 1768406399999, "quote_volume": 1942387.99766, "trades": 10045, "taker_buy_base": 163227.59, "taker_buy_quote": 943426.82569 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 5.788, "high": 5.852, "low": 5.778, "close": 5.791, "volume": 276396.43, "close_time": 1768409999999, "quote_volume": 1606547.86404, "trades": 6859, "taker_buy_base": 136635.09, "taker_buy_quote": 794290.31221 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 5.791, "high": 5.825, "low": 5.734, "close": 5.745, "volume": 289297.66, "close_time": 1768413599999, "quote_volume": 1671156.67358, "trades": 6735, "taker_buy_base": 108135.18, "taker_buy_quote": 625301.46709 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 5.745, "high": 5.757, "low": 5.657, "close": 5.706, "volume": 224735.01, "close_time": 1768417199999, "quote_volume": 1281362.20127, "trades": 6849, "taker_buy_base": 95745.83, "taker_buy_quote": 546561.75723 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 5.705, "high": 5.81, "low": 5.692, "close": 5.761, "volume": 247162.07, "close_time": 1768420799999, "quote_volume": 1421476.71572, "trades": 6443, "taker_buy_base": 128200.26, "taker_buy_quote": 737519.23048 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 5.761, "high": 5.79, "low": 5.73, "close": 5.76, "volume": 103838.25, "close_time": 1768424399999, "quote_volume": 598115.15014, "trades": 3755, "taker_buy_base": 52030.84, "taker_buy_quote": 299831.59988 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 5.759, "high": 5.772, "low": 5.734, "close": 5.759, "volume": 63156.42, "close_time": 1768427999999, "quote_volume": 363521.23828, "trades": 2109, "taker_buy_base": 25163.29, "taker_buy_quote": 144883.04535 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 5.757, "high": 5.761, "low": 5.696, "close": 5.699, "volume": 130722.89, "close_time": 1768431599999, "quote_volume": 748221.36724, "trades": 2161, "taker_buy_base": 44193.46, "taker_buy_quote": 253247.7819 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 5.699, "high": 5.735, "low": 5.675, "close": 5.681, "volume": 117176.65, "close_time": 1768435199999, "quote_volume": 667152.19238, "trades": 2850, "taker_buy_base": 46833.74, "taker_buy_quote": 266979.94926 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.681, "high": 5.685, "low": 5.623, "close": 5.632, "volume": 234734.51, "close_time": 1768438799999, "quote_volume": 1325773.36981, "trades": 4342, "taker_buy_base": 107038.92, "taker_buy_quote": 604068.0441 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 5.633, "high": 5.666, "low": 5.608, "close": 5.621, "volume": 107483.26, "close_time": 1768442399999, "quote_volume": 605469.15864, "trades": 3388, "taker_buy_base": 38885.68, "taker_buy_quote": 219186.20398 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 5.622, "high": 5.639, "low": 5.567, "close": 5.575, "volume": 152414.38, "close_time": 1768445999999, "quote_volume": 852628.24993, "trades": 3956, "taker_buy_base": 81414.94, "taker_buy_quote": 455226.13878 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 5.576, "high": 5.587, "low": 5.48, "close": 5.493, "volume": 276022.09, "close_time": 1768449599999, "quote_volume": 1522850.27637, "trades": 6356, "taker_buy_base": 101134.61, "taker_buy_quote": 558175.97517 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 5.491, "high": 5.511, "low": 5.484, "close": 5.502, "volume": 204141.99, "close_time": 1768453199999, "quote_volume": 1122889.18803, "trades": 3374, "taker_buy_base": 112537.37, "taker_buy_quote": 619159.84402 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 5.501, "high": 5.514, "low": 5.492, "close": 5.505, "volume": 113221.57, "close_time": 1768456799999, "quote_volume": 622761.88668, "trades": 2311, "taker_buy_base": 64035.77, "taker_buy_quote": 352308.71117 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 5.505, "high": 5.522, "low": 5.454, "close": 5.46, "volume": 253990.13, "close_time": 1768460399999, "quote_volume": 1393979.57961, "trades": 4733, "taker_buy_base": 112268.07, "taker_buy_quote": 616164.14968 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 5.46, "high": 5.526, "low": 5.457, "close": 5.508, "volume": 130850.82, "close_time": 1768463999999, "quote_volume": 719688.93029, "trades": 3605, "taker_buy_base": 88220.34, "taker_buy_quote": 485169.15634 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 5.508, "high": 5.519, "low": 5.483, "close": 5.514, "volume": 132579.63, "close_time": 1768467599999, "quote_volume": 729428.89931, "trades": 2728, "taker_buy_base": 64662.32, "taker_buy_quote": 355743.66471 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 5.514, "high": 5.584, "low": 5.5, "close": 5.562, "volume": 170165.61, "close_time": 1768471199999, "quote_volume": 942913.47697, "trades": 5298, "taker_buy_base": 94195.61, "taker_buy_quote": 522504.44885 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 5.563, "high": 5.571, "low": 5.522, "close": 5.526, "volume": 172429.48, "close_time": 1768474799999, "quote_volume": 956832.52519, "trades": 3832, "taker_buy_base": 83242.91, "taker_buy_quote": 462024.77758 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 5.527, "high": 5.54, "low": 5.505, "close": 5.53, "volume": 312999.33, "close_time": 1768478399999, "quote_volume": 1730310.33613, "trades": 9035, "taker_buy_base": 240721.13, "taker_buy_quote": 1330907.52548 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.53, "high": 5.55, "low": 5.47, "close": 5.498, "volume": 481174.63, "close_time": 1768481999999, "quote_volume": 2647238.54756, "trades": 9905, "taker_buy_base": 146190.88, "taker_buy_quote": 805490.82062 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 5.498, "high": 5.507, "low": 5.479, "close": 5.493, "volume": 181070.97, "close_time": 1768485599999, "quote_volume": 995020.90663, "trades": 3321, "taker_buy_base": 96815.74, "taker_buy_quote": 531998.63587 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 5.492, "high": 5.514, "low": 5.396, "close": 5.44, "volume": 361351.01, "close_time": 1768489199999, "quote_volume": 1970430.5334, "trades": 8791, "taker_buy_base": 210577.41, "taker_buy_quote": 1149286.22301 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 5.439, "high": 5.458, "low": 5.318, "close": 5.401, "volume": 434636.43, "close_time": 1768492799999, "quote_volume": 2338068.07043, "trades": 12437, "taker_buy_base": 218150.34, "taker_buy_quote": 1174245.35934 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.4, "high": 5.434, "low": 5.353, "close": 5.412, "volume": 249228.13, "close_time": 1768496399999, "quote_volume": 1343422.58101, "trades": 8194, "taker_buy_base": 112300.1, "taker_buy_quote": 605260.4247 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 5.411, "high": 5.438, "low": 5.369, "close": 5.381, "volume": 152063.29, "close_time": 1768499999999, "quote_volume": 822196.27424, "trades": 5398, "taker_buy_base": 72829.94, "taker_buy_quote": 393883.61624 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 5.381, "high": 5.392, "low": 5.292, "close": 5.322, "volume": 278267.03, "close_time": 1768503599999, "quote_volume": 1484208.61956, "trades": 6454, "taker_buy_base": 95170.45, "taker_buy_quote": 507961.24033 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 5.322, "high": 5.33, "low": 5.275, "close": 5.305, "volume": 245653.77, "close_time": 1768507199999, "quote_volume": 1302643.08096, "trades": 7646, "taker_buy_base": 104151.2, "taker_buy_quote": 552375.33004 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 5.304, "high": 5.31, "low": 5.226, "close": 5.244, "volume": 260755.03, "close_time": 1768510799999, "quote_volume": 1371608.12408, "trades": 6023, "taker_buy_base": 127773.97, "taker_buy_quote": 672384.01353 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 5.243, "high": 5.295, "low": 5.239, "close": 5.287, "volume": 113100.86, "close_time": 1768514399999, "quote_volume": 596814.0667, "trades": 2699, "taker_buy_base": 42282.26, "taker_buy_quote": 223196.52532 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 5.286, "high": 5.339, "low": 5.283, "close": 5.324, "volume": 121839.35, "close_time": 1768517999999, "quote_volume": 647208.64245, "trades": 2435, "taker_buy_base": 69113.55, "taker_buy_quote": 367027.03226 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 5.324, "high": 5.362, "low": 5.311, "close": 5.35, "volume": 104595.25, "close_time": 1768521599999, "quote_volume": 558902.77211, "trades": 2243, "taker_buy_base": 50987.79, "taker_buy_quote": 272486.12916 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.351, "high": 5.361, "low": 5.327, "close": 5.329, "volume": 97130.93, "close_time": 1768525199999, "quote_volume": 519182.46614, "trades": 2756, "taker_buy_base": 40877.49, "taker_buy_quote": 218480.77259 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 5.329, "high": 5.336, "low": 5.303, "close": 5.309, "volume": 81409.77, "close_time": 1768528799999, "quote_volume": 432740.39172, "trades": 2579, "taker_buy_base": 24203.87, "taker_buy_quote": 128683.69677 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 5.309, "high": 5.332, "low": 5.277, "close": 5.332, "volume": 206177.18, "close_time": 1768532399999, "quote_volume": 1091779.62156, "trades": 3675, "taker_buy_base": 86489.34, "taker_buy_quote": 457724.51057 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 5.333, "high": 5.334, "low": 5.301, "close": 5.312, "volume": 83402.12, "close_time": 1768535999999, "quote_volume": 443520.41234, "trades": 1706, "taker_buy_base": 40888.48, "taker_buy_quote": 217384.35198 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 5.313, "high": 5.334, "low": 5.271, "close": 5.292, "volume": 114222.65, "close_time": 1768539599999, "quote_volume": 605734.52909, "trades": 2605, "taker_buy_base": 57304.64, "taker_buy_quote": 303637.01544 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 5.291, "high": 5.337, "low": 5.285, "close": 5.32, "volume": 85058.83, "close_time": 1768543199999, "quote_volume": 451521.75719, "trades": 2171, "taker_buy_base": 41621.29, "taker_buy_quote": 221081.203 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 5.319, "high": 5.331, "low": 5.302, "close": 5.325, "volume": 44469.81, "close_time": 1768546799999, "quote_volume": 236457.51327, "trades": 1324, "taker_buy_base": 19752.61, "taker_buy_quote": 105092.72051 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 5.324, "high": 5.339, "low": 5.301, "close": 5.315, "volume": 129833.91, "close_time": 1768550399999, "quote_volume": 690103.46947, "trades": 2747, "taker_buy_base": 65380.95, "taker_buy_quote": 347393.69896 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.314, "high": 5.336, "low": 5.307, "close": 5.327, "volume": 106192.98, "close_time": 1768553999999, "quote_volume": 565405.90525, "trades": 2256, "taker_buy_base": 45325.95, "taker_buy_quote": 241395.51574 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 5.328, "high": 5.34, "low": 5.326, "close": 5.327, "volume": 49409.14, "close_time": 1768557599999, "quote_volume": 263477.3384, "trades": 1224, "taker_buy_base": 23929.71, "taker_buy_quote": 127618.85129 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 5.327, "high": 5.328, "low": 5.301, "close": 5.307, "volume": 65786.68, "close_time": 1768561199999, "quote_volume": 349404.4821, "trades": 1521, "taker_buy_base": 24487.7, "taker_buy_quote": 130089.58387 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 5.307, "high": 5.325, "low": 5.297, "close": 5.325, "volume": 99547.69, "close_time": 1768564799999, "quote_volume": 528489.51554, "trades": 2085, "taker_buy_base": 37980.97, "taker_buy_quote": 201660.78048 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.324, "high": 5.333, "low": 5.296, "close": 5.306, "volume": 64914.2, "close_time": 1768568399999, "quote_volume": 345263.60829, "trades": 1773, "taker_buy_base": 30061.14, "taker_buy_quote": 159930.46214 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 5.306, "high": 5.306, "low": 5.25, "close": 5.272, "volume": 203052.32, "close_time": 1768571999999, "quote_volume": 1070810.42317, "trades": 3960, "taker_buy_base": 88355.66, "taker_buy_quote": 465848.65348 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 5.272, "high": 5.292, "low": 5.258, "close": 5.265, "volume": 94978.09, "close_time": 1768575599999, "quote_volume": 501276.32162, "trades": 3098, "taker_buy_base": 32992.49, "taker_buy_quote": 174111.61947 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 5.265, "high": 5.289, "low": 5.131, "close": 5.167, "volume": 494897.16, "close_time": 1768579199999, "quote_volume": 2564960.39544, "trades": 11839, "taker_buy_base": 223550.24, "taker_buy_quote": 1158016.65426 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 5.166, "high": 5.227, "low": 5.154, "close": 5.207, "volume": 184214.81, "close_time": 1768582799999, "quote_volume": 956057.36089, "trades": 4754, "taker_buy_base": 85199.57, "taker_buy_quote": 442303.9646 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 5.205, "high": 5.237, "low": 5.19, "close": 5.236, "volume": 98824.23, "close_time": 1768586399999, "quote_volume": 515334.33384, "trades": 2423, "taker_buy_base": 46438.14, "taker_buy_quote": 242125.23398 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 5.235, "high": 5.242, "low": 5.221, "close": 5.231, "volume": 60494.27, "close_time": 1768589999999, "quote_volume": 316785.62333, "trades": 1735, "taker_buy_base": 21660.36, "taker_buy_quote": 113368.5134 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 5.23, "high": 5.248, "low": 5.206, "close": 5.244, "volume": 61280.71, "close_time": 1768593599999, "quote_volume": 320258.08537, "trades": 2025, "taker_buy_base": 30999.41, "taker_buy_quote": 162002.6214 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 5.244, "high": 5.319, "low": 5.216, "close": 5.318, "volume": 126027.61, "close_time": 1768597199999, "quote_volume": 664353.2625, "trades": 2823, "taker_buy_base": 72597.09, "taker_buy_quote": 382737.48334 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 5.32, "high": 5.349, "low": 5.308, "close": 5.328, "volume": 164770.34, "close_time": 1768600799999, "quote_volume": 878325.20337, "trades": 3648, "taker_buy_base": 75523.25, "taker_buy_quote": 402673.79318 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 5.328, "high": 5.339, "low": 5.309, "close": 5.333, "volume": 57621.29, "close_time": 1768604399999, "quote_volume": 306960.44836, "trades": 1600, "taker_buy_base": 28406.87, "taker_buy_quote": 151330.3925 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 5.333, "high": 5.334, "low": 5.303, "close": 5.315, "volume": 89054.33, "close_time": 1768607999999, "quote_volume": 473419.7216, "trades": 2169, "taker_buy_base": 42279.43, "taker_buy_quote": 224743.88048 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.316, "high": 5.339, "low": 5.305, "close": 5.331, "volume": 93583.3, "close_time": 1768611599999, "quote_volume": 498403.55255, "trades": 1401, "taker_buy_base": 52514.82, "taker_buy_quote": 279694.91963 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 5.33, "high": 5.345, "low": 5.324, "close": 5.328, "volume": 111956.73, "close_time": 1768615199999, "quote_volume": 597363.14574, "trades": 1857, "taker_buy_base": 60768.87, "taker_buy_quote": 324306.64201 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 5.329, "high": 5.341, "low": 5.313, "close": 5.339, "volume": 55894.51, "close_time": 1768618799999, "quote_volume": 297545.87429, "trades": 1346, "taker_buy_base": 16490.44, "taker_buy_quote": 87857.9592 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 5.34, "high": 5.341, "low": 5.319, "close": 5.336, "volume": 66355.54, "close_time": 1768622399999, "quote_volume": 354001.89798, "trades": 1252, "taker_buy_base": 24434.49, "taker_buy_quote": 130385.78621 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.335, "high": 5.348, "low": 5.324, "close": 5.344, "volume": 65651.26, "close_time": 1768625999999, "quote_volume": 350098.35513, "trades": 1199, "taker_buy_base": 31239.6, "taker_buy_quote": 166588.36827 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 5.344, "high": 5.37, "low": 5.344, "close": 5.353, "volume": 106520.07, "close_time": 1768629599999, "quote_volume": 570885.30164, "trades": 2165, "taker_buy_base": 64201.37, "taker_buy_quote": 344069.63472 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 5.352, "high": 5.353, "low": 5.332, "close": 5.34, "volume": 29902.03, "close_time": 1768633199999, "quote_volume": 159656.99984, "trades": 1063, "taker_buy_base": 20021.64, "taker_buy_quote": 106893.96303 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 5.339, "high": 5.364, "low": 5.323, "close": 5.363, "volume": 41326.51, "close_time": 1768636799999, "quote_volume": 221020.48235, "trades": 1426, "taker_buy_base": 22267.36, "taker_buy_quote": 119099.97318 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.362, "high": 5.378, "low": 5.353, "close": 5.372, "volume": 67800.83, "close_time": 1768640399999, "quote_volume": 363833.97373, "trades": 1701, "taker_buy_base": 44919.09, "taker_buy_quote": 241050.96804 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 5.373, "high": 5.393, "low": 5.368, "close": 5.388, "volume": 103234.6, "close_time": 1768643999999, "quote_volume": 555481.68114, "trades": 2007, "taker_buy_base": 53212.76, "taker_buy_quote": 286328.15289 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 5.388, "high": 5.417, "low": 5.377, "close": 5.383, "volume": 70694.08, "close_time": 1768647599999, "quote_volume": 381204.52685, "trades": 2140, "taker_buy_base": 36326.96, "taker_buy_quote": 195787.59202 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 5.382, "high": 5.393, "low": 5.346, "close": 5.347, "volume": 82101.9, "close_time": 1768651199999, "quote_volume": 440844.25198, "trades": 1926, "taker_buy_base": 43405.56, "taker_buy_quote": 233091.86998 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.347, "high": 5.373, "low": 5.335, "close": 5.373, "volume": 74281.64, "close_time": 1768654799999, "quote_volume": 397747.29727, "trades": 1602, "taker_buy_base": 33722.89, "taker_buy_quote": 180682.33823 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 5.373, "high": 5.417, "low": 5.372, "close": 5.393, "volume": 223794.82, "close_time": 1768658399999, "quote_volume": 1208324.51187, "trades": 3306, "taker_buy_base": 113501.51, "taker_buy_quote": 612229.17493 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 5.393, "high": 5.427, "low": 5.382, "close": 5.42, "volume": 91624.77, "close_time": 1768661999999, "quote_volume": 495408.0448, "trades": 2268, "taker_buy_base": 57176.75, "taker_buy_quote": 309106.79703 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 5.421, "high": 5.446, "low": 5.406, "close": 5.435, "volume": 92289.93, "close_time": 1768665599999, "quote_volume": 500946.14239, "trades": 2678, "taker_buy_base": 50953.88, "taker_buy_quote": 276597.21042 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.436, "high": 5.44, "low": 5.373, "close": 5.388, "volume": 111778.76, "close_time": 1768669199999, "quote_volume": 603662.8884, "trades": 2664, "taker_buy_base": 55764.14, "taker_buy_quote": 301102.03763 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 5.387, "high": 5.402, "low": 5.369, "close": 5.38, "volume": 30834.26, "close_time": 1768672799999, "quote_volume": 166028.75568, "trades": 1149, "taker_buy_base": 12275.75, "taker_buy_quote": 66109.88607 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 5.381, "high": 5.39, "low": 5.372, "close": 5.384, "volume": 13216.74, "close_time": 1768676399999, "quote_volume": 71126.55938, "trades": 600, "taker_buy_base": 5279.47, "taker_buy_quote": 28412.53846 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 5.384, "high": 5.408, "low": 5.382, "close": 5.391, "volume": 72105.05, "close_time": 1768679999999, "quote_volume": 389174.32793, "trades": 1370, "taker_buy_base": 44944.77, "taker_buy_quote": 242598.00162 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.391, "high": 5.409, "low": 5.387, "close": 5.393, "volume": 19113.65, "close_time": 1768683599999, "quote_volume": 103156.90422, "trades": 593, "taker_buy_base": 10635.23, "taker_buy_quote": 57403.35311 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 5.392, "high": 5.397, "low": 5.381, "close": 5.397, "volume": 13663.73, "close_time": 1768687199999, "quote_volume": 73640.62537, "trades": 689, "taker_buy_base": 5244.0, "taker_buy_quote": 28264.97196 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 5.396, "high": 5.396, "low": 5.344, "close": 5.359, "volume": 35397.38, "close_time": 1768690799999, "quote_volume": 189900.00547, "trades": 1397, "taker_buy_base": 10911.73, "taker_buy_quote": 58540.69932 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 5.358, "high": 5.366, "low": 5.347, "close": 5.352, "volume": 49296.71, "close_time": 1768694399999, "quote_volume": 263966.44625, "trades": 1210, "taker_buy_base": 23591.09, "taker_buy_quote": 126315.65205 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.351, "high": 5.389, "low": 5.346, "close": 5.371, "volume": 55953.59, "close_time": 1768697999999, "quote_volume": 300612.44041, "trades": 1744, "taker_buy_base": 31515.19, "taker_buy_quote": 169408.64471 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 5.371, "high": 5.373, "low": 5.284, "close": 5.305, "volume": 149427.26, "close_time": 1768701599999, "quote_volume": 794842.61448, "trades": 3260, "taker_buy_base": 61493.54, "taker_buy_quote": 327102.12951 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 5.306, "high": 5.341, "low": 5.298, "close": 5.31, "volume": 53369.51, "close_time": 1768705199999, "quote_volume": 283776.87287, "trades": 2001, "taker_buy_base": 22336.3, "taker_buy_quote": 118801.58511 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 5.311, "high": 5.35, "low": 5.309, "close": 5.333, "volume": 51299.16, "close_time": 1768708799999, "quote_volume": 273454.27271, "trades": 1153, "taker_buy_base": 23592.05, "taker_buy_quote": 125890.91707 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 5.332, "high": 5.336, "low": 5.314, "close": 5.326, "volume": 49719.74, "close_time": 1768712399999, "quote_volume": 264754.33312, "trades": 1396, "taker_buy_base": 14600.22, "taker_buy_quote": 77744.02403 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 5.325, "high": 5.329, "low": 5.311, "close": 5.327, "volume": 31404.97, "close_time": 1768715999999, "quote_volume": 167037.78212, "trades": 1411, "taker_buy_base": 12855.2, "taker_buy_quote": 68378.67134 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 5.328, "high": 5.34, "low": 5.309, "close": 5.315, "volume": 27376.03, "close_time": 1768719599999, "quote_volume": 145582.3783, "trades": 950, "taker_buy_base": 9704.06, "taker_buy_quote": 51620.49576 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 5.314, "high": 5.326, "low": 5.291, "close": 5.312, "volume": 50273.45, "close_time": 1768723199999, "quote_volume": 266745.39339, "trades": 1428, "taker_buy_base": 24644.3, "taker_buy_quote": 130794.40547 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 5.311, "high": 5.326, "low": 5.305, "close": 5.321, "volume": 28246.93, "close_time": 1768726799999, "quote_volume": 150185.80692, "trades": 932, "taker_buy_base": 12287.03, "taker_buy_quote": 65338.67953 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 5.32, "high": 5.334, "low": 5.312, "close": 5.329, "volume": 67945.39, "close_time": 1768730399999, "quote_volume": 361626.69892, "trades": 1507, "taker_buy_base": 39716.24, "taker_buy_quote": 211510.27267 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 5.329, "high": 5.333, "low": 5.309, "close": 5.32, "volume": 42444.44, "close_time": 1768733999999, "quote_volume": 225684.26589, "trades": 1159, "taker_buy_base": 12083.04, "taker_buy_quote": 64235.82513 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 5.32, "high": 5.334, "low": 5.311, "close": 5.327, "volume": 27871.06, "close_time": 1768737599999, "quote_volume": 148315.16503, "trades": 802, "taker_buy_base": 16551.35, "taker_buy_quote": 88064.75891 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 5.328, "high": 5.328, "low": 5.298, "close": 5.304, "volume": 56196.04, "close_time": 1768741199999, "quote_volume": 298957.13239, "trades": 1295, "taker_buy_base": 22990.18, "taker_buy_quote": 122272.27536 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 5.304, "high": 5.306, "low": 5.263, "close": 5.288, "volume": 307652.98, "close_time": 1768744799999, "quote_volume": 1624801.08369, "trades": 3755, "taker_buy_base": 160603.29, "taker_buy_quote": 847852.3893 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 5.289, "high": 5.322, "low": 5.265, "close": 5.269, "volume": 136024.11, "close_time": 1768748399999, "quote_volume": 719997.91525, "trades": 2879, "taker_buy_base": 61059.83, "taker_buy_quote": 323130.01784 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 5.269, "high": 5.341, "low": 5.254, "close": 5.337, "volume": 185278.03, "close_time": 1768751999999, "quote_volume": 983676.25614, "trades": 3850, "taker_buy_base": 122895.67, "taker_buy_quote": 653183.54868 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 5.338, "high": 5.381, "low": 5.33, "close": 5.345, "volume": 265418.36, "close_time": 1768755599999, "quote_volume": 1421647.74164, "trades": 6352, "taker_buy_base": 193658.86, "taker_buy_quote": 1037397.74397 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 5.345, "high": 5.364, "low": 5.335, "close": 5.359, "volume": 65744.22, "close_time": 1768759199999, "quote_volume": 351818.97489, "trades": 1597, "taker_buy_base": 33497.74, "taker_buy_quote": 179223.81216 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 5.358, "high": 5.397, "low": 5.35, "close": 5.382, "volume": 66884.07, "close_time": 1768762799999, "quote_volume": 360138.64974, "trades": 1892, "taker_buy_base": 43155.94, "taker_buy_quote": 232471.7665 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 5.383, "high": 5.391, "low": 5.345, "close": 5.358, "volume": 30755.96, "close_time": 1768766399999, "quote_volume": 165036.4111, "trades": 1184, "taker_buy_base": 11133.81, "taker_buy_quote": 59784.44532 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 5.358, "high": 5.388, "low": 5.346, "close": 5.369, "volume": 36909.88, "close_time": 1768769999999, "quote_volume": 198113.94815, "trades": 1319, "taker_buy_base": 16601.48, "taker_buy_quote": 89105.79298 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 5.369, "high": 5.374, "low": 5.358, "close": 5.366, "volume": 31824.73, "close_time": 1768773599999, "quote_volume": 170751.20446, "trades": 847, "taker_buy_base": 19996.2, "taker_buy_quote": 107278.74934 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 5.367, "high": 5.387, "low": 5.353, "close": 5.364, "volume": 29028.46, "close_time": 1768777199999, "quote_volume": 155776.98487, "trades": 999, "taker_buy_base": 13364.06, "taker_buy_quote": 71710.26008 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 5.364, "high": 5.364, "low": 5.088, "close": 5.095, "volume": 750748.8, "close_time": 1768780799999, "quote_volume": 3899512.97164, "trades": 36586, "taker_buy_base": 237602.04, "taker_buy_quote": 1232693.82613 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 5.095, "high": 5.097, "low": 4.62, "close": 4.919, "volume": 2439046.67, "close_time": 1768784399999, "quote_volume": 11868273.40411, "trades": 75595, "taker_buy_base": 1074499.41, "taker_buy_quote": 5230190.98331 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 4.918, "high": 4.976, "low": 4.892, "close": 4.954, "volume": 298442.66, "close_time": 1768787999999, "quote_volume": 1476549.97786, "trades": 8440, "taker_buy_base": 148749.54, "taker_buy_quote": 735833.74461 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 4.952, "high": 5.003, "low": 4.937, "close": 4.981, "volume": 190488.03, "close_time": 1768791599999, "quote_volume": 946358.51417, "trades": 5833, "taker_buy_base": 74488.92, "taker_buy_quote": 370070.62701 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 4.981, "high": 5.034, "low": 4.973, "close": 5.023, "volume": 315069.74, "close_time": 1768795199999, "quote_volume": 1578316.71801, "trades": 4654, "taker_buy_base": 157943.08, "taker_buy_quote": 790676.14456 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 5.023, "high": 5.04, "low": 4.982, "close": 4.993, "volume": 195474.12, "close_time": 1768798799999, "quote_volume": 978565.79594, "trades": 3969, "taker_buy_base": 67368.99, "taker_buy_quote": 337066.21338 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 4.992, "high": 5.005, "low": 4.957, "close": 4.971, "volume": 229306.92, "close_time": 1768802399999, "quote_volume": 1141022.28402, "trades": 4560, "taker_buy_base": 103078.06, "taker_buy_quote": 513059.1694 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 4.971, "high": 4.995, "low": 4.95, "close": 4.988, "volume": 500259.16, "close_time": 1768805999999, "quote_volume": 2488121.09148, "trades": 6640, "taker_buy_base": 313231.03, "taker_buy_quote": 1557935.30763 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 4.987, "high": 4.999, "low": 4.956, "close": 4.964, "volume": 495307.19, "close_time": 1768809599999, "quote_volume": 2466328.3875, "trades": 6289, "taker_buy_base": 210877.55, "taker_buy_quote": 1050334.15805 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.965, "high": 4.996, "low": 4.936, "close": 4.98, "volume": 252324.56, "close_time": 1768813199999, "quote_volume": 1252160.23186, "trades": 5232, "taker_buy_base": 160888.56, "taker_buy_quote": 798175.27688 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 4.98, "high": 5.0, "low": 4.967, "close": 4.998, "volume": 54312.41, "close_time": 1768816799999, "quote_volume": 270629.73923, "trades": 1804, "taker_buy_base": 28273.43, "taker_buy_quote": 140848.27772 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 4.999, "high": 4.999, "low": 4.97, "close": 4.976, "volume": 143065.93, "close_time": 1768820399999, "quote_volume": 713230.79856, "trades": 2263, "taker_buy_base": 54821.49, "taker_buy_quote": 273292.60718 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 4.976, "high": 5.022, "low": 4.972, "close": 5.0, "volume": 135655.6, "close_time": 1768823999999, "quote_volume": 677537.78497, "trades": 2119, "taker_buy_base": 70019.05, "taker_buy_quote": 349744.78444 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.999, "high": 5.07, "low": 4.973, "close": 4.983, "volume": 300801.87, "close_time": 1768827599999, "quote_volume": 1503436.79227, "trades": 4444, "taker_buy_base": 143753.28, "taker_buy_quote": 719097.64186 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 4.983, "high": 5.002, "low": 4.974, "close": 4.985, "volume": 93354.89, "close_time": 1768831199999, "quote_volume": 465392.41849, "trades": 1832, "taker_buy_base": 36905.17, "taker_buy_quote": 183965.24177 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 4.985, "high": 5.008, "low": 4.972, "close": 4.996, "volume": 108023.68, "close_time": 1768834799999, "quote_volume": 539477.61936, "trades": 2327, "taker_buy_base": 44772.71, "taker_buy_quote": 223648.5796 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 4.997, "high": 5.008, "low": 4.975, "close": 4.977, "volume": 91107.76, "close_time": 1768838399999, "quote_volume": 454580.09937, "trades": 1836, "taker_buy_base": 40431.79, "taker_buy_quote": 201812.24872 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 4.977, "high": 5.022, "low": 4.974, "close": 5.016, "volume": 68429.07, "close_time": 1768841999999, "quote_volume": 342143.13849, "trades": 1757, "taker_buy_base": 28254.88, "taker_buy_quote": 141329.65124 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 5.016, "high": 5.017, "low": 4.998, "close": 5.003, "volume": 50025.75, "close_time": 1768845599999, "quote_volume": 250311.01282, "trades": 1372, "taker_buy_base": 15499.16, "taker_buy_quote": 77564.81663 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 5.004, "high": 5.004, "low": 4.981, "close": 5.002, "volume": 84743.81, "close_time": 1768849199999, "quote_volume": 423159.20703, "trades": 1773, "taker_buy_base": 36083.88, "taker_buy_quote": 180219.8164 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 5.003, "high": 5.048, "low": 5.003, "close": 5.034, "volume": 88946.88, "close_time": 1768852799999, "quote_volume": 447417.87059, "trades": 2958, "taker_buy_base": 45801.81, "taker_buy_quote": 230404.74142 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 5.035, "high": 5.05, "low": 5.026, "close": 5.03, "volume": 46393.06, "close_time": 1768856399999, "quote_volume": 233698.23705, "trades": 1791, "taker_buy_base": 22095.13, "taker_buy_quote": 111323.72803 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 5.032, "high": 5.045, "low": 5.0, "close": 5.001, "volume": 47471.03, "close_time": 1768859999999, "quote_volume": 238238.5073, "trades": 1610, "taker_buy_base": 15041.84, "taker_buy_quote": 75491.86366 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 5.001, "high": 5.011, "low": 4.975, "close": 4.976, "volume": 116624.47, "close_time": 1768863599999, "quote_volume": 582115.27315, "trades": 2540, "taker_buy_base": 47783.36, "taker_buy_quote": 238505.04232 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 4.976, "high": 5.035, "low": 4.972, "close": 5.026, "volume": 146863.19, "close_time": 1768867199999, "quote_volume": 734812.65888, "trades": 6024, "taker_buy_base": 75845.55, "taker_buy_quote": 379399.3898 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 5.026, "high": 5.027, "low": 4.99, "close": 4.996, "volume": 74073.61, "close_time": 1768870799999, "quote_volume": 371066.94737, "trades": 2546, "taker_buy_base": 35084.07, "taker_buy_quote": 175742.11268 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 4.995, "high": 5.028, "low": 4.982, "close": 5.018, "volume": 96866.79, "close_time": 1768874399999, "quote_volume": 485388.06587, "trades": 2128, "taker_buy_base": 53908.4, "taker_buy_quote": 270162.97666 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 5.019, "high": 5.024, "low": 4.987, "close": 5.018, "volume": 99529.68, "close_time": 1768877999999, "quote_volume": 498404.85673, "trades": 2470, "taker_buy_base": 51185.83, "taker_buy_quote": 256337.70212 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 5.018, "high": 5.027, "low": 4.988, "close": 5.0, "volume": 124045.3, "close_time": 1768881599999, "quote_volume": 621353.89147, "trades": 3141, "taker_buy_base": 73900.99, "taker_buy_quote": 370226.89304 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 4.999, "high": 5.007, "low": 4.979, "close": 4.981, "volume": 106394.04, "close_time": 1768885199999, "quote_volume": 530945.81383, "trades": 2184, "taker_buy_base": 55418.45, "taker_buy_quote": 276602.8962 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 4.98, "high": 5.001, "low": 4.947, "close": 4.971, "volume": 400412.16, "close_time": 1768888799999, "quote_volume": 1988830.92623, "trades": 6210, "taker_buy_base": 199816.76, "taker_buy_quote": 992394.08943 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 4.97, "high": 4.997, "low": 4.914, "close": 4.957, "volume": 335708.22, "close_time": 1768892399999, "quote_volume": 1662957.55924, "trades": 6567, "taker_buy_base": 170379.43, "taker_buy_quote": 844054.82829 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 4.956, "high": 4.981, "low": 4.942, "close": 4.942, "volume": 116935.17, "close_time": 1768895999999, "quote_volume": 580583.70687, "trades": 2376, "taker_buy_base": 57875.68, "taker_buy_quote": 287448.53138 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 4.943, "high": 4.951, "low": 4.875, "close": 4.911, "volume": 264216.39, "close_time": 1768899599999, "quote_volume": 1297038.48655, "trades": 5682, "taker_buy_base": 126713.43, "taker_buy_quote": 622209.81716 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 4.911, "high": 4.913, "low": 4.886, "close": 4.905, "volume": 88080.8, "close_time": 1768903199999, "quote_volume": 431742.14656, "trades": 1989, "taker_buy_base": 45719.36, "taker_buy_quote": 224075.30024 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 4.905, "high": 4.929, "low": 4.902, "close": 4.917, "volume": 66572.64, "close_time": 1768906799999, "quote_volume": 327515.51076, "trades": 1556, "taker_buy_base": 36440.85, "taker_buy_quote": 179246.02945 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 4.919, "high": 4.937, "low": 4.892, "close": 4.897, "volume": 60913.99, "close_time": 1768910399999, "quote_volume": 299238.14226, "trades": 1792, "taker_buy_base": 20785.37, "taker_buy_quote": 102230.66369 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 4.898, "high": 4.925, "low": 4.891, "close": 4.916, "volume": 62317.8, "close_time": 1768913999999, "quote_volume": 306124.92069, "trades": 1726, "taker_buy_base": 27387.41, "taker_buy_quote": 134540.60899 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 4.916, "high": 4.923, "low": 4.781, "close": 4.798, "volume": 465635.84, "close_time": 1768917599999, "quote_volume": 2254508.06633, "trades": 7412, "taker_buy_base": 198001.54, "taker_buy_quote": 957108.00548 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 4.797, "high": 4.883, "low": 4.797, "close": 4.834, "volume": 489060.53, "close_time": 1768921199999, "quote_volume": 2362682.29158, "trades": 8502, "taker_buy_base": 211336.85, "taker_buy_quote": 1021323.26556 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 4.834, "high": 4.837, "low": 4.762, "close": 4.81, "volume": 437196.96, "close_time": 1768924799999, "quote_volume": 2098929.22565, "trades": 9064, "taker_buy_base": 196643.26, "taker_buy_quote": 944223.09632 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 4.81, "high": 4.839, "low": 4.736, "close": 4.765, "volume": 301247.46, "close_time": 1768928399999, "quote_volume": 1439142.20646, "trades": 5670, "taker_buy_base": 109611.63, "taker_buy_quote": 525142.74675 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 4.764, "high": 4.812, "low": 4.724, "close": 4.753, "volume": 254623.64, "close_time": 1768931999999, "quote_volume": 1213512.86913, "trades": 5011, "taker_buy_base": 128247.91, "taker_buy_quote": 611246.69507 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 4.753, "high": 4.767, "low": 4.702, "close": 4.74, "volume": 233422.42, "close_time": 1768935599999, "quote_volume": 1105784.53693, "trades": 3933, "taker_buy_base": 109389.61, "taker_buy_quote": 518385.65297 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 4.741, "high": 4.769, "low": 4.737, "close": 4.765, "volume": 47357.38, "close_time": 1768939199999, "quote_volume": 225161.83595, "trades": 2310, "taker_buy_base": 24778.07, "taker_buy_quote": 117820.98405 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 4.764, "high": 4.808, "low": 4.752, "close": 4.796, "volume": 131372.4, "close_time": 1768942799999, "quote_volume": 628843.21834, "trades": 4334, "taker_buy_base": 78996.79, "taker_buy_quote": 378233.03864 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 4.796, "high": 4.806, "low": 4.759, "close": 4.764, "volume": 35337.1, "close_time": 1768946399999, "quote_volume": 168883.79652, "trades": 1237, "taker_buy_base": 16726.65, "taker_buy_quote": 79960.43358 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 4.763, "high": 4.8, "low": 4.695, "close": 4.782, "volume": 370143.26, "close_time": 1768949999999, "quote_volume": 1759628.77711, "trades": 6059, "taker_buy_base": 156694.01, "taker_buy_quote": 745913.92725 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 4.782, "high": 4.824, "low": 4.758, "close": 4.803, "volume": 337287.25, "close_time": 1768953599999, "quote_volume": 1618388.10344, "trades": 7651, "taker_buy_base": 138291.39, "taker_buy_quote": 663734.90784 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.803, "high": 4.87, "low": 4.795, "close": 4.864, "volume": 294883.39, "close_time": 1768957199999, "quote_volume": 1423548.79382, "trades": 5668, "taker_buy_base": 106386.86, "taker_buy_quote": 513916.13398 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 4.864, "high": 4.909, "low": 4.861, "close": 4.887, "volume": 174719.68, "close_time": 1768960799999, "quote_volume": 853833.11634, "trades": 4000, "taker_buy_base": 82980.74, "taker_buy_quote": 405498.30064 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 4.888, "high": 4.927, "low": 4.888, "close": 4.91, "volume": 151898.9, "close_time": 1768964399999, "quote_volume": 745930.17444, "trades": 3214, "taker_buy_base": 78366.07, "taker_buy_quote": 384990.31041 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 4.91, "high": 4.943, "low": 4.91, "close": 4.921, "volume": 80811.86, "close_time": 1768967999999, "quote_volume": 398227.42317, "trades": 2168, "taker_buy_base": 48229.57, "taker_buy_quote": 237685.66879 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 4.922, "high": 4.934, "low": 4.915, "close": 4.92, "volume": 48803.92, "close_time": 1768971599999, "quote_volume": 240330.11036, "trades": 1201, "taker_buy_base": 25477.26, "taker_buy_quote": 125481.0419 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 4.919, "high": 4.964, "low": 4.919, "close": 4.952, "volume": 71283.87, "close_time": 1768975199999, "quote_volume": 352503.53915, "trades": 1578, "taker_buy_base": 41242.01, "taker_buy_quote": 203999.90743 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 4.952, "high": 4.954, "low": 4.903, "close": 4.914, "volume": 66971.36, "close_time": 1768978799999, "quote_volume": 329861.36035, "trades": 1486, "taker_buy_base": 20155.38, "taker_buy_quote": 99243.04598 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 4.913, "high": 4.923, "low": 4.874, "close": 4.884, "volume": 106911.99, "close_time": 1768982399999, "quote_volume": 523603.84774, "trades": 2275, "taker_buy_base": 47487.78, "taker_buy_quote": 232423.89475 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 4.885, "high": 4.894, "low": 4.85, "close": 4.872, "volume": 76954.82, "close_time": 1768985999999, "quote_volume": 375018.68706, "trades": 2077, "taker_buy_base": 35524.56, "taker_buy_quote": 173166.46271 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 4.872, "high": 4.899, "low": 4.861, "close": 4.88, "volume": 72843.05, "close_time": 1768989599999, "quote_volume": 355872.80552, "trades": 1444, "taker_buy_base": 35347.3, "taker_buy_quote": 172605.50487 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 4.879, "high": 4.905, "low": 4.878, "close": 4.894, "volume": 52035.63, "close_time": 1768993199999, "quote_volume": 254724.06064, "trades": 1149, "taker_buy_base": 36284.73, "taker_buy_quote": 177625.21282 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 4.895, "high": 4.92, "low": 4.845, "close": 4.85, "volume": 74731.3, "close_time": 1768996799999, "quote_volume": 364591.36128, "trades": 2069, "taker_buy_base": 22371.65, "taker_buy_quote": 109167.14748 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.849, "high": 4.86, "low": 4.788, "close": 4.856, "volume": 273536.27, "close_time": 1769000399999, "quote_volume": 1318072.30421, "trades": 5509, "taker_buy_base": 121327.0, "taker_buy_quote": 585100.45029 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 4.855, "high": 4.878, "low": 4.809, "close": 4.825, "volume": 186714.01, "close_time": 1769003999999, "quote_volume": 903570.54486, "trades": 3387, "taker_buy_base": 83972.62, "taker_buy_quote": 406129.13671 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 4.824, "high": 4.949, "low": 4.821, "close": 4.937, "volume": 367537.07, "close_time": 1769007599999, "quote_volume": 1800740.91755, "trades": 10964, "taker_buy_base": 194586.92, "taker_buy_quote": 953902.02326 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 4.936, "high": 5.0, "low": 4.92, "close": 4.973, "volume": 359898.41, "close_time": 1769011199999, "quote_volume": 1785299.83074, "trades": 6897, "taker_buy_base": 198822.94, "taker_buy_quote": 986608.78423 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 4.974, "high": 4.977, "low": 4.801, "close": 4.807, "volume": 219161.78, "close_time": 1769014799999, "quote_volume": 1070877.90389, "trades": 8327, "taker_buy_base": 82769.08, "taker_buy_quote": 404483.54155 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 4.808, "high": 4.855, "low": 4.761, "close": 4.824, "volume": 257038.84, "close_time": 1769018399999, "quote_volume": 1232670.8184, "trades": 9651, "taker_buy_base": 116186.68, "taker_buy_quote": 557267.58878 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 4.825, "high": 4.892, "low": 4.807, "close": 4.869, "volume": 109728.24, "close_time": 1769021999999, "quote_volume": 531692.71721, "trades": 5193, "taker_buy_base": 62965.59, "taker_buy_quote": 305211.46259 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 4.869, "high": 5.066, "low": 4.849, "close": 5.063, "volume": 377560.7, "close_time": 1769025599999, "quote_volume": 1884315.1029, "trades": 11937, "taker_buy_base": 196770.64, "taker_buy_quote": 982053.0532 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 5.062, "high": 5.067, "low": 4.971, "close": 5.019, "volume": 154894.64, "close_time": 1769029199999, "quote_volume": 775487.30732, "trades": 5341, "taker_buy_base": 78275.57, "taker_buy_quote": 391709.26313 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 5.02, "high": 5.048, "low": 4.999, "close": 5.003, "volume": 98221.05, "close_time": 1769032799999, "quote_volume": 493038.34153, "trades": 2916, "taker_buy_base": 52240.33, "taker_buy_quote": 262214.17706 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 5.002, "high": 5.037, "low": 4.95, "close": 4.972, "volume": 132818.1, "close_time": 1769036399999, "quote_volume": 662332.13644, "trades": 3253, "taker_buy_base": 57667.59, "taker_buy_quote": 287801.68166 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 4.971, "high": 4.994, "low": 4.924, "close": 4.94, "volume": 104899.52, "close_time": 1769039999999, "quote_volume": 520767.08363, "trades": 2632, "taker_buy_base": 57705.24, "taker_buy_quote": 286708.22757 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.94, "high": 4.986, "low": 4.94, "close": 4.971, "volume": 67019.48, "close_time": 1769043599999, "quote_volume": 332860.65744, "trades": 1884, "taker_buy_base": 37195.59, "taker_buy_quote": 184762.29305 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 4.971, "high": 4.991, "low": 4.963, "close": 4.983, "volume": 81880.85, "close_time": 1769047199999, "quote_volume": 407574.01856, "trades": 1797, "taker_buy_base": 52590.58, "taker_buy_quote": 261775.84902 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 4.984, "high": 4.995, "low": 4.963, "close": 4.968, "volume": 72116.52, "close_time": 1769050799999, "quote_volume": 359466.59534, "trades": 1503, "taker_buy_base": 45582.95, "taker_buy_quote": 227233.1207 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 4.969, "high": 4.987, "low": 4.94, "close": 4.948, "volume": 120863.15, "close_time": 1769054399999, "quote_volume": 599084.62484, "trades": 1885, "taker_buy_base": 58177.36, "taker_buy_quote": 288451.30139 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 4.947, "high": 4.966, "low": 4.945, "close": 4.957, "volume": 29579.31, "close_time": 1769057999999, "quote_volume": 146557.48208, "trades": 969, "taker_buy_base": 12537.99, "taker_buy_quote": 62116.55561 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 4.957, "high": 4.964, "low": 4.935, "close": 4.941, "volume": 37994.6, "close_time": 1769061599999, "quote_volume": 187994.15529, "trades": 784, "taker_buy_base": 14453.01, "taker_buy_quote": 71498.09227 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 4.941, "high": 4.952, "low": 4.921, "close": 4.946, "volume": 36751.27, "close_time": 1769065199999, "quote_volume": 181490.28805, "trades": 1056, "taker_buy_base": 16726.84, "taker_buy_quote": 82655.84864 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 4.946, "high": 4.953, "low": 4.922, "close": 4.928, "volume": 34277.92, "close_time": 1769068799999, "quote_volume": 169240.23205, "trades": 1114, "taker_buy_base": 15731.81, "taker_buy_quote": 77676.21363 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 4.93, "high": 4.952, "low": 4.922, "close": 4.952, "volume": 37613.93, "close_time": 1769072399999, "quote_volume": 185700.0724, "trades": 1033, "taker_buy_base": 17233.58, "taker_buy_quote": 85080.30856 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 4.952, "high": 4.968, "low": 4.944, "close": 4.965, "volume": 48010.12, "close_time": 1769075999999, "quote_volume": 237927.42378, "trades": 1033, "taker_buy_base": 23122.4, "taker_buy_quote": 114624.89318 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 4.965, "high": 4.968, "low": 4.949, "close": 4.953, "volume": 30875.74, "close_time": 1769079599999, "quote_volume": 153029.44445, "trades": 888, "taker_buy_base": 15363.66, "taker_buy_quote": 76138.60454 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 4.952, "high": 4.955, "low": 4.916, "close": 4.916, "volume": 64876.4, "close_time": 1769083199999, "quote_volume": 319934.95861, "trades": 1393, "taker_buy_base": 23209.76, "taker_buy_quote": 114459.90149 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 4.916, "high": 4.933, "low": 4.911, "close": 4.92, "volume": 43392.24, "close_time": 1769086799999, "quote_volume": 213549.23906, "trades": 1179, "taker_buy_base": 22765.45, "taker_buy_quote": 112046.52745 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 4.92, "high": 4.952, "low": 4.881, "close": 4.897, "volume": 117489.05, "close_time": 1769090399999, "quote_volume": 577043.60722, "trades": 2706, "taker_buy_base": 48188.03, "taker_buy_quote": 236879.57178 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 4.896, "high": 4.9, "low": 4.825, "close": 4.838, "volume": 343137.29, "close_time": 1769093999999, "quote_volume": 1668057.80788, "trades": 5575, "taker_buy_base": 112152.01, "taker_buy_quote": 545302.9374 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 4.837, "high": 4.85, "low": 4.772, "close": 4.819, "volume": 308061.37, "close_time": 1769097599999, "quote_volume": 1482800.58047, "trades": 6238, "taker_buy_base": 125276.88, "taker_buy_quote": 603104.54776 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.818, "high": 4.867, "low": 4.81, "close": 4.856, "volume": 83838.28, "close_time": 1769101199999, "quote_volume": 405043.30684, "trades": 2752, "taker_buy_base": 42243.79, "taker_buy_quote": 204123.71823 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 4.857, "high": 4.882, "low": 4.835, "close": 4.88, "volume": 56118.18, "close_time": 1769104799999, "quote_volume": 272737.57374, "trades": 1957, "taker_buy_base": 29517.84, "taker_buy_quote": 143467.81087 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 4.879, "high": 4.879, "low": 4.834, "close": 4.835, "volume": 105360.35, "close_time": 1769108399999, "quote_volume": 511827.58203, "trades": 2175, "taker_buy_base": 54034.33, "taker_buy_quote": 262555.23367 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 4.836, "high": 4.869, "low": 4.823, "close": 4.853, "volume": 72311.61, "close_time": 1769111999999, "quote_volume": 350425.65753, "trades": 1684, "taker_buy_base": 38322.06, "taker_buy_quote": 185675.50323 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.852, "high": 4.864, "low": 4.813, "close": 4.823, "volume": 74814.0, "close_time": 1769115599999, "quote_volume": 361420.91024, "trades": 1596, "taker_buy_base": 25639.44, "taker_buy_quote": 123922.75095 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 4.823, "high": 4.853, "low": 4.822, "close": 4.836, "volume": 39382.78, "close_time": 1769119199999, "quote_volume": 190531.40912, "trades": 1141, "taker_buy_base": 22251.05, "taker_buy_quote": 107645.99286 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 4.836, "high": 4.858, "low": 4.825, "close": 4.834, "volume": 61131.83, "close_time": 1769122799999, "quote_volume": 295652.21789, "trades": 1076, "taker_buy_base": 27494.38, "taker_buy_quote": 132990.5564 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 4.833, "high": 4.845, "low": 4.813, "close": 4.836, "volume": 57851.07, "close_time": 1769126399999, "quote_volume": 279432.5949, "trades": 2162, "taker_buy_base": 28917.29, "taker_buy_quote": 139679.65788 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.837, "high": 4.847, "low": 4.82, "close": 4.822, "volume": 112856.89, "close_time": 1769129999999, "quote_volume": 545549.60066, "trades": 4647, "taker_buy_base": 36973.23, "taker_buy_quote": 178724.30201 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 4.824, "high": 4.877, "low": 4.824, "close": 4.876, "volume": 50195.69, "close_time": 1769133599999, "quote_volume": 243593.41596, "trades": 1389, "taker_buy_base": 30885.19, "taker_buy_quote": 149921.76976 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 4.876, "high": 4.88, "low": 4.851, "close": 4.852, "volume": 67176.52, "close_time": 1769137199999, "quote_volume": 326917.7447, "trades": 1293, "taker_buy_base": 21822.88, "taker_buy_quote": 106216.91899 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 4.853, "high": 4.894, "low": 4.852, "close": 4.88, "volume": 86224.84, "close_time": 1769140799999, "quote_volume": 420677.59911, "trades": 1190, "taker_buy_base": 48343.95, "taker_buy_quote": 235841.77569 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 4.878, "high": 4.909, "low": 4.874, "close": 4.895, "volume": 42728.73, "close_time": 1769144399999, "quote_volume": 209065.82082, "trades": 1019, "taker_buy_base": 26633.73, "taker_buy_quote": 130308.75512 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 4.894, "high": 4.896, "low": 4.858, "close": 4.867, "volume": 26642.02, "close_time": 1769147999999, "quote_volume": 129913.49239, "trades": 846, "taker_buy_base": 10870.01, "taker_buy_quote": 53030.27462 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 4.867, "high": 4.891, "low": 4.843, "close": 4.843, "volume": 82805.36, "close_time": 1769151599999, "quote_volume": 402870.63814, "trades": 1720, "taker_buy_base": 30225.99, "taker_buy_quote": 147095.70614 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 4.843, "high": 4.878, "low": 4.84, "close": 4.872, "volume": 86988.79, "close_time": 1769155199999, "quote_volume": 423155.31253, "trades": 1787, "taker_buy_base": 61351.38, "taker_buy_quote": 298413.20635 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.872, "high": 4.885, "low": 4.83, "close": 4.841, "volume": 95895.48, "close_time": 1769158799999, "quote_volume": 465336.15356, "trades": 3957, "taker_buy_base": 31303.23, "taker_buy_quote": 151976.12694 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 4.841, "high": 4.863, "low": 4.831, "close": 4.844, "volume": 41563.03, "close_time": 1769162399999, "quote_volume": 201524.55114, "trades": 1562, "taker_buy_base": 18453.36, "taker_buy_quote": 89453.66718 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 4.843, "high": 4.856, "low": 4.832, "close": 4.844, "volume": 23734.47, "close_time": 1769165999999, "quote_volume": 115028.49804, "trades": 1114, "taker_buy_base": 11234.87, "taker_buy_quote": 54452.41112 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 4.844, "high": 4.883, "low": 4.843, "close": 4.871, "volume": 33944.88, "close_time": 1769169599999, "quote_volume": 165141.64755, "trades": 1049, "taker_buy_base": 19589.4, "taker_buy_quote": 95281.88628 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 4.87, "high": 4.883, "low": 4.858, "close": 4.877, "volume": 31117.63, "close_time": 1769173199999, "quote_volume": 151597.11406, "trades": 780, "taker_buy_base": 15484.54, "taker_buy_quote": 75461.20803 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 4.876, "high": 4.888, "low": 4.87, "close": 4.871, "volume": 36451.92, "close_time": 1769176799999, "quote_volume": 177891.02655, "trades": 917, "taker_buy_base": 18536.78, "taker_buy_quote": 90493.4734 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 4.871, "high": 4.882, "low": 4.769, "close": 4.809, "volume": 215147.33, "close_time": 1769180399999, "quote_volume": 1037644.28122, "trades": 6001, "taker_buy_base": 91136.04, "taker_buy_quote": 439760.91656 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 4.81, "high": 4.907, "low": 4.785, "close": 4.895, "volume": 163082.59, "close_time": 1769183999999, "quote_volume": 792631.52772, "trades": 5477, "taker_buy_base": 68506.31, "taker_buy_quote": 333202.76882 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 4.895, "high": 4.933, "low": 4.857, "close": 4.899, "volume": 139445.65, "close_time": 1769187599999, "quote_volume": 683028.12548, "trades": 3882, "taker_buy_base": 71796.05, "taker_buy_quote": 351542.46859 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 4.897, "high": 4.984, "low": 4.874, "close": 4.919, "volume": 191378.11, "close_time": 1769191199999, "quote_volume": 945674.74146, "trades": 4826, "taker_buy_base": 106395.12, "taker_buy_quote": 525709.43623 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 4.918, "high": 4.956, "low": 4.91, "close": 4.931, "volume": 73952.49, "close_time": 1769194799999, "quote_volume": 365069.26176, "trades": 2615, "taker_buy_base": 32603.06, "taker_buy_quote": 161002.17582 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 4.93, "high": 4.93, "low": 4.851, "close": 4.872, "volume": 128732.37, "close_time": 1769198399999, "quote_volume": 629513.36372, "trades": 3742, "taker_buy_base": 59580.44, "taker_buy_quote": 291202.78957 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 4.871, "high": 4.88, "low": 4.819, "close": 4.837, "volume": 67051.97, "close_time": 1769201999999, "quote_volume": 325196.28287, "trades": 2920, "taker_buy_base": 29391.55, "taker_buy_quote": 142602.4859 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 4.836, "high": 4.869, "low": 4.832, "close": 4.854, "volume": 22325.58, "close_time": 1769205599999, "quote_volume": 108384.16855, "trades": 961, "taker_buy_base": 12399.24, "taker_buy_quote": 60188.6704 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 4.853, "high": 4.891, "low": 4.852, "close": 4.889, "volume": 36655.64, "close_time": 1769209199999, "quote_volume": 178783.84995, "trades": 1135, "taker_buy_base": 21894.71, "taker_buy_quote": 106776.57249 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 4.888, "high": 4.888, "low": 4.866, "close": 4.873, "volume": 38689.43, "close_time": 1769212799999, "quote_volume": 188551.43763, "trades": 1046, "taker_buy_base": 14642.74, "taker_buy_quote": 71352.59995 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.872, "high": 4.886, "low": 4.855, "close": 4.855, "volume": 42395.54, "close_time": 1769216399999, "quote_volume": 206469.6826, "trades": 926, "taker_buy_base": 16835.82, "taker_buy_quote": 81933.21318 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 4.855, "high": 4.865, "low": 4.842, "close": 4.863, "volume": 78314.76, "close_time": 1769219999999, "quote_volume": 380157.1714, "trades": 1021, "taker_buy_base": 41455.27, "taker_buy_quote": 201252.63098 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 4.864, "high": 4.877, "low": 4.864, "close": 4.869, "volume": 18919.21, "close_time": 1769223599999, "quote_volume": 92126.33794, "trades": 542, "taker_buy_base": 8200.47, "taker_buy_quote": 39937.31569 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 4.869, "high": 4.891, "low": 4.857, "close": 4.885, "volume": 39400.17, "close_time": 1769227199999, "quote_volume": 192282.32311, "trades": 1025, "taker_buy_base": 29057.67, "taker_buy_quote": 141831.51134 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 4.886, "high": 4.896, "low": 4.874, "close": 4.884, "volume": 36308.64, "close_time": 1769230799999, "quote_volume": 177295.06786, "trades": 652, "taker_buy_base": 20646.29, "taker_buy_quote": 100833.02684 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 4.884, "high": 4.907, "low": 4.878, "close": 4.907, "volume": 45340.26, "close_time": 1769234399999, "quote_volume": 221753.35924, "trades": 1069, "taker_buy_base": 26365.49, "taker_buy_quote": 129004.96893 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 4.907, "high": 4.908, "low": 4.891, "close": 4.9, "volume": 16980.46, "close_time": 1769237999999, "quote_volume": 83235.44214, "trades": 606, "taker_buy_base": 6078.9, "taker_buy_quote": 29792.53028 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 4.901, "high": 4.901, "low": 4.879, "close": 4.887, "volume": 18685.11, "close_time": 1769241599999, "quote_volume": 91361.55663, "trades": 565, "taker_buy_base": 6683.75, "taker_buy_quote": 32678.51594 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 4.887, "high": 4.915, "low": 4.882, "close": 4.909, "volume": 49784.96, "close_time": 1769245199999, "quote_volume": 243935.83847, "trades": 813, "taker_buy_base": 34543.29, "taker_buy_quote": 169217.09245 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 4.909, "high": 4.909, "low": 4.88, "close": 4.883, "volume": 48940.23, "close_time": 1769248799999, "quote_volume": 239497.76192, "trades": 599, "taker_buy_base": 10621.2, "taker_buy_quote": 51983.46005 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 4.882, "high": 4.894, "low": 4.881, "close": 4.893, "volume": 39949.57, "close_time": 1769252399999, "quote_volume": 195143.15906, "trades": 420, "taker_buy_base": 27714.35, "taker_buy_quote": 135335.83798 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 4.893, "high": 4.9, "low": 4.888, "close": 4.894, "volume": 18297.0, "close_time": 1769255999999, "quote_volume": 89546.37725, "trades": 394, "taker_buy_base": 7015.4, "taker_buy_quote": 34339.10937 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 4.893, "high": 4.912, "low": 4.893, "close": 4.904, "volume": 25086.7, "close_time": 1769259599999, "quote_volume": 122991.02365, "trades": 617, "taker_buy_base": 14477.07, "taker_buy_quote": 70974.57851 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 4.905, "high": 4.905, "low": 4.854, "close": 4.854, "volume": 99830.23, "close_time": 1769263199999, "quote_volume": 486958.29172, "trades": 1291, "taker_buy_base": 25563.2, "taker_buy_quote": 124657.52414 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 4.855, "high": 4.883, "low": 4.855, "close": 4.87, "volume": 72165.89, "close_time": 1769266799999, "quote_volume": 351453.31013, "trades": 1307, "taker_buy_base": 33023.42, "taker_buy_quote": 160768.48238 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 4.871, "high": 4.878, "low": 4.841, "close": 4.842, "volume": 42520.26, "close_time": 1769270399999, "quote_volume": 206658.92554, "trades": 906, "taker_buy_base": 12925.87, "taker_buy_quote": 62828.00147 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.843, "high": 4.854, "low": 4.828, "close": 4.85, "volume": 28308.31, "close_time": 1769273999999, "quote_volume": 137000.0868, "trades": 814, "taker_buy_base": 11505.84, "taker_buy_quote": 55717.24664 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 4.85, "high": 4.867, "low": 4.842, "close": 4.864, "volume": 36784.96, "close_time": 1769277599999, "quote_volume": 178671.81116, "trades": 883, "taker_buy_base": 18326.24, "taker_buy_quote": 88989.2596 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 4.864, "high": 4.868, "low": 4.857, "close": 4.859, "volume": 12846.5, "close_time": 1769281199999, "quote_volume": 62460.86405, "trades": 424, "taker_buy_base": 2758.04, "taker_buy_quote": 13406.81676 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 4.859, "high": 4.861, "low": 4.846, "close": 4.847, "volume": 8873.89, "close_time": 1769284799999, "quote_volume": 43063.80964, "trades": 291, "taker_buy_base": 3963.15, "taker_buy_quote": 19230.40035 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.846, "high": 4.864, "low": 4.845, "close": 4.862, "volume": 9740.01, "close_time": 1769288399999, "quote_volume": 47308.0311, "trades": 317, "taker_buy_base": 5701.72, "taker_buy_quote": 27692.60221 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 4.862, "high": 4.863, "low": 4.847, "close": 4.857, "volume": 8677.27, "close_time": 1769291999999, "quote_volume": 42122.91659, "trades": 402, "taker_buy_base": 4940.04, "taker_buy_quote": 23981.38398 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 4.857, "high": 4.873, "low": 4.855, "close": 4.866, "volume": 17412.67, "close_time": 1769295599999, "quote_volume": 84691.74991, "trades": 520, "taker_buy_base": 7248.26, "taker_buy_quote": 35251.82081 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 4.867, "high": 4.87, "low": 4.852, "close": 4.855, "volume": 19755.06, "close_time": 1769299199999, "quote_volume": 95987.78335, "trades": 604, "taker_buy_base": 11829.03, "taker_buy_quote": 57478.54379 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.854, "high": 4.875, "low": 4.853, "close": 4.873, "volume": 37856.27, "close_time": 1769302799999, "quote_volume": 184091.62929, "trades": 1097, "taker_buy_base": 21960.06, "taker_buy_quote": 106779.20923 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 4.873, "high": 4.878, "low": 4.851, "close": 4.859, "volume": 36869.01, "close_time": 1769306399999, "quote_volume": 179207.05188, "trades": 830, "taker_buy_base": 15025.2, "taker_buy_quote": 73026.66488 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 4.859, "high": 4.866, "low": 4.851, "close": 4.862, "volume": 27090.33, "close_time": 1769309999999, "quote_volume": 131657.31195, "trades": 678, "taker_buy_base": 13816.23, "taker_buy_quote": 67164.79726 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 4.863, "high": 4.866, "low": 4.825, "close": 4.837, "volume": 58211.9, "close_time": 1769313599999, "quote_volume": 281765.70336, "trades": 1335, "taker_buy_base": 22782.71, "taker_buy_quote": 110290.41501 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.836, "high": 4.857, "low": 4.83, "close": 4.846, "volume": 31116.91, "close_time": 1769317199999, "quote_volume": 150616.55966, "trades": 754, "taker_buy_base": 11983.15, "taker_buy_quote": 58029.57251 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 4.845, "high": 4.855, "low": 4.811, "close": 4.841, "volume": 187071.57, "close_time": 1769320799999, "quote_volume": 903820.87185, "trades": 2087, "taker_buy_base": 56614.66, "taker_buy_quote": 273553.39324 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 4.842, "high": 4.842, "low": 4.814, "close": 4.829, "volume": 61639.97, "close_time": 1769324399999, "quote_volume": 297442.18562, "trades": 1328, "taker_buy_base": 23760.18, "taker_buy_quote": 114625.29645 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 4.829, "high": 4.829, "low": 4.802, "close": 4.827, "volume": 78110.75, "close_time": 1769327999999, "quote_volume": 376126.06087, "trades": 1379, "taker_buy_base": 19658.23, "taker_buy_quote": 94710.2859 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.827, "high": 4.847, "low": 4.802, "close": 4.814, "volume": 81043.44, "close_time": 1769331599999, "quote_volume": 391049.54771, "trades": 1934, "taker_buy_base": 29709.77, "taker_buy_quote": 143360.48489 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 4.813, "high": 4.853, "low": 4.807, "close": 4.844, "volume": 59131.7, "close_time": 1769335199999, "quote_volume": 285496.83227, "trades": 1368, "taker_buy_base": 27543.42, "taker_buy_quote": 133034.92471 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 4.844, "high": 4.895, "low": 4.844, "close": 4.868, "volume": 133243.03, "close_time": 1769338799999, "quote_volume": 649054.83966, "trades": 2792, "taker_buy_base": 70135.72, "taker_buy_quote": 341558.57442 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 4.867, "high": 4.882, "low": 4.85, "close": 4.857, "volume": 39313.26, "close_time": 1769342399999, "quote_volume": 191413.26346, "trades": 1194, "taker_buy_base": 23712.6, "taker_buy_quote": 115449.30846 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 4.857, "high": 4.857, "low": 4.834, "close": 4.85, "volume": 43626.84, "close_time": 1769345999999, "quote_volume": 211327.71425, "trades": 1224, "taker_buy_base": 19252.05, "taker_buy_quote": 93251.92484 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 4.85, "high": 4.878, "low": 4.836, "close": 4.872, "volume": 74113.47, "close_time": 1769349599999, "quote_volume": 360255.14306, "trades": 1543, "taker_buy_base": 40337.68, "taker_buy_quote": 196097.85872 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 4.871, "high": 4.871, "low": 4.809, "close": 4.822, "volume": 97478.7, "close_time": 1769353199999, "quote_volume": 471005.23188, "trades": 2111, "taker_buy_base": 44396.71, "taker_buy_quote": 214349.05104 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 4.821, "high": 4.849, "low": 4.808, "close": 4.817, "volume": 60800.04, "close_time": 1769356799999, "quote_volume": 293464.01087, "trades": 1851, "taker_buy_base": 28604.39, "taker_buy_quote": 138030.56664 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.816, "high": 4.816, "low": 4.662, "close": 4.727, "volume": 654650.87, "close_time": 1769360399999, "quote_volume": 3094993.71481, "trades": 15700, "taker_buy_base": 280546.6, "taker_buy_quote": 1325503.66285 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 4.727, "high": 4.742, "low": 4.691, "close": 4.713, "volume": 195512.91, "close_time": 1769363999999, "quote_volume": 921494.74274, "trades": 3654, "taker_buy_base": 77280.04, "taker_buy_quote": 364509.84623 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 4.714, "high": 4.717, "low": 4.63, "close": 4.658, "volume": 334609.99, "close_time": 1769367599999, "quote_volume": 1562279.73598, "trades": 9358, "taker_buy_base": 160347.5, "taker_buy_quote": 748845.55767 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 4.658, "high": 4.663, "low": 4.562, "close": 4.582, "volume": 455592.61, "close_time": 1769371199999, "quote_volume": 2096657.36977, "trades": 9982, "taker_buy_base": 185156.77, "taker_buy_quote": 852340.38424 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 4.582, "high": 4.617, "low": 4.572, "close": 4.607, "volume": 208574.09, "close_time": 1769374799999, "quote_volume": 958400.20055, "trades": 5021, "taker_buy_base": 109108.97, "taker_buy_quote": 501327.58978 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 4.606, "high": 4.654, "low": 4.606, "close": 4.638, "volume": 149094.68, "close_time": 1769378399999, "quote_volume": 690815.42904, "trades": 3554, "taker_buy_base": 76597.16, "taker_buy_quote": 354891.19087 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 4.639, "high": 4.641, "low": 4.573, "close": 4.599, "volume": 109215.64, "close_time": 1769381999999, "quote_volume": 502284.65186, "trades": 2855, "taker_buy_base": 37054.44, "taker_buy_quote": 170602.12966 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 4.6, "high": 4.644, "low": 4.579, "close": 4.637, "volume": 117678.54, "close_time": 1769385599999, "quote_volume": 543751.1472, "trades": 3455, "taker_buy_base": 57690.29, "taker_buy_quote": 266615.79352 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.636, "high": 4.669, "low": 4.487, "close": 4.562, "volume": 977594.78, "close_time": 1769389199999, "quote_volume": 4447007.47428, "trades": 18393, "taker_buy_base": 406666.52, "taker_buy_quote": 1849810.63406 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 4.562, "high": 4.66, "low": 4.559, "close": 4.649, "volume": 350617.57, "close_time": 1769392799999, "quote_volume": 1623391.54634, "trades": 8127, "taker_buy_base": 196674.85, "taker_buy_quote": 910736.12075 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 4.649, "high": 4.695, "low": 4.606, "close": 4.626, "volume": 374363.8, "close_time": 1769396399999, "quote_volume": 1744772.17403, "trades": 8407, "taker_buy_base": 244936.5, "taker_buy_quote": 1142739.16472 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 4.627, "high": 4.642, "low": 4.579, "close": 4.597, "volume": 145150.85, "close_time": 1769399999999, "quote_volume": 668781.39265, "trades": 3702, "taker_buy_base": 80645.17, "taker_buy_quote": 371267.89653 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.597, "high": 4.634, "low": 4.59, "close": 4.605, "volume": 154491.4, "close_time": 1769403599999, "quote_volume": 712158.1198, "trades": 4047, "taker_buy_base": 84483.68, "taker_buy_quote": 389504.83291 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 4.606, "high": 4.613, "low": 4.551, "close": 4.564, "volume": 646599.6, "close_time": 1769407199999, "quote_volume": 2959055.63594, "trades": 8315, "taker_buy_base": 267065.18, "taker_buy_quote": 1223121.48167 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 4.565, "high": 4.604, "low": 4.556, "close": 4.602, "volume": 170845.15, "close_time": 1769410799999, "quote_volume": 782477.27117, "trades": 3352, "taker_buy_base": 86997.88, "taker_buy_quote": 398350.32669 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 4.602, "high": 4.632, "low": 4.583, "close": 4.618, "volume": 226563.1, "close_time": 1769414399999, "quote_volume": 1044780.57243, "trades": 4332, "taker_buy_base": 116836.52, "taker_buy_quote": 538854.07956 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.619, "high": 4.69, "low": 4.618, "close": 4.663, "volume": 212152.47, "close_time": 1769417999999, "quote_volume": 988363.42564, "trades": 4320, "taker_buy_base": 101007.81, "taker_buy_quote": 470469.20588 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 4.663, "high": 4.665, "low": 4.616, "close": 4.626, "volume": 76668.86, "close_time": 1769421599999, "quote_volume": 355606.95309, "trades": 2005, "taker_buy_base": 25077.64, "taker_buy_quote": 116319.52036 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 4.627, "high": 4.64, "low": 4.623, "close": 4.64, "volume": 69126.38, "close_time": 1769425199999, "quote_volume": 320411.99387, "trades": 1233, "taker_buy_base": 25633.48, "taker_buy_quote": 118826.31119 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 4.64, "high": 4.659, "low": 4.63, "close": 4.631, "volume": 73851.35, "close_time": 1769428799999, "quote_volume": 343011.51182, "trades": 1218, "taker_buy_base": 32324.94, "taker_buy_quote": 150067.89059 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.632, "high": 4.667, "low": 4.632, "close": 4.645, "volume": 61468.7, "close_time": 1769432399999, "quote_volume": 285975.11115, "trades": 1366, "taker_buy_base": 24646.43, "taker_buy_quote": 114636.46307 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 4.644, "high": 4.673, "low": 4.643, "close": 4.664, "volume": 74197.04, "close_time": 1769435999999, "quote_volume": 345723.904, "trades": 1785, "taker_buy_base": 50576.17, "taker_buy_quote": 235621.86554 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 4.664, "high": 4.712, "low": 4.617, "close": 4.705, "volume": 279767.81, "close_time": 1769439599999, "quote_volume": 1306405.93252, "trades": 7035, "taker_buy_base": 135123.7, "taker_buy_quote": 630580.55933 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 4.705, "high": 4.76, "low": 4.658, "close": 4.689, "volume": 359442.09, "close_time": 1769443199999, "quote_volume": 1693550.63144, "trades": 8986, "taker_buy_base": 166310.37, "taker_buy_quote": 784302.44697 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.689, "high": 4.745, "low": 4.669, "close": 4.709, "volume": 183171.65, "close_time": 1769446799999, "quote_volume": 861482.1753, "trades": 5881, "taker_buy_base": 75433.71, "taker_buy_quote": 355127.93104 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 4.709, "high": 4.72, "low": 4.661, "close": 4.705, "volume": 138274.77, "close_time": 1769450399999, "quote_volume": 649306.50306, "trades": 3851, "taker_buy_base": 69505.81, "taker_buy_quote": 326530.70974 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 4.704, "high": 4.745, "low": 4.695, "close": 4.728, "volume": 197462.92, "close_time": 1769453999999, "quote_volume": 931953.19063, "trades": 4255, "taker_buy_base": 115534.15, "taker_buy_quote": 545235.68827 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 4.729, "high": 4.741, "low": 4.698, "close": 4.704, "volume": 67849.4, "close_time": 1769457599999, "quote_volume": 320315.49597, "trades": 2741, "taker_buy_base": 33019.68, "taker_buy_quote": 155905.60113 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.704, "high": 4.718, "low": 4.678, "close": 4.686, "volume": 84891.57, "close_time": 1769461199999, "quote_volume": 398559.01523, "trades": 2030, "taker_buy_base": 30844.52, "taker_buy_quote": 144905.21635 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 4.685, "high": 4.759, "low": 4.673, "close": 4.724, "volume": 204467.06, "close_time": 1769464799999, "quote_volume": 967681.16573, "trades": 3598, "taker_buy_base": 138641.75, "taker_buy_quote": 656497.31273 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 4.724, "high": 4.739, "low": 4.708, "close": 4.714, "volume": 95499.25, "close_time": 1769468399999, "quote_volume": 451356.0106, "trades": 1807, "taker_buy_base": 42369.36, "taker_buy_quote": 200224.11307 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 4.712, "high": 4.735, "low": 4.698, "close": 4.711, "volume": 47618.18, "close_time": 1769471999999, "quote_volume": 224545.1754, "trades": 1652, "taker_buy_base": 21108.35, "taker_buy_quote": 99529.88823 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.712, "high": 4.713, "low": 4.69, "close": 4.706, "volume": 48254.53, "close_time": 1769475599999, "quote_volume": 226763.24072, "trades": 1345, "taker_buy_base": 16405.81, "taker_buy_quote": 77137.19885 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 4.705, "high": 4.731, "low": 4.686, "close": 4.714, "volume": 75377.53, "close_time": 1769479199999, "quote_volume": 354986.95347, "trades": 2098, "taker_buy_base": 43138.8, "taker_buy_quote": 203153.70204 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 4.715, "high": 4.737, "low": 4.701, "close": 4.726, "volume": 130623.06, "close_time": 1769482799999, "quote_volume": 616317.59702, "trades": 2395, "taker_buy_base": 57797.17, "taker_buy_quote": 272666.95564 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 4.725, "high": 4.733, "low": 4.707, "close": 4.723, "volume": 129382.24, "close_time": 1769486399999, "quote_volume": 610830.97305, "trades": 2107, "taker_buy_base": 97479.58, "taker_buy_quote": 460286.55776 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 4.724, "high": 4.752, "low": 4.719, "close": 4.733, "volume": 110308.63, "close_time": 1769489999999, "quote_volume": 522067.1494, "trades": 1950, "taker_buy_base": 73596.62, "taker_buy_quote": 348264.62151 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 4.733, "high": 4.737, "low": 4.718, "close": 4.728, "volume": 90911.83, "close_time": 1769493599999, "quote_volume": 429906.75, "trades": 1363, "taker_buy_base": 67464.32, "taker_buy_quote": 319007.65719 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 4.728, "high": 4.729, "low": 4.68, "close": 4.682, "volume": 252810.75, "close_time": 1769497199999, "quote_volume": 1187933.71278, "trades": 2421, "taker_buy_base": 118675.91, "taker_buy_quote": 557166.18369 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 4.682, "high": 4.703, "low": 4.68, "close": 4.69, "volume": 82296.13, "close_time": 1769500799999, "quote_volume": 386180.30666, "trades": 1392, "taker_buy_base": 25038.8, "taker_buy_quote": 117474.58266 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 4.691, "high": 4.706, "low": 4.679, "close": 4.681, "volume": 46576.85, "close_time": 1769504399999, "quote_volume": 218458.65694, "trades": 1304, "taker_buy_base": 22516.41, "taker_buy_quote": 105638.92705 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 4.68, "high": 4.68, "low": 4.649, "close": 4.653, "volume": 126851.05, "close_time": 1769507999999, "quote_volume": 591105.36183, "trades": 2046, "taker_buy_base": 45364.31, "taker_buy_quote": 211368.75675 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 4.653, "high": 4.66, "low": 4.642, "close": 4.655, "volume": 102634.98, "close_time": 1769511599999, "quote_volume": 477304.51935, "trades": 2015, "taker_buy_base": 41907.85, "taker_buy_quote": 194887.14978 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 4.656, "high": 4.677, "low": 4.646, "close": 4.663, "volume": 58009.44, "close_time": 1769515199999, "quote_volume": 270425.77679, "trades": 1205, "taker_buy_base": 38452.64, "taker_buy_quote": 179267.6477 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.662, "high": 4.668, "low": 4.647, "close": 4.653, "volume": 21845.02, "close_time": 1769518799999, "quote_volume": 101778.85165, "trades": 836, "taker_buy_base": 9200.97, "taker_buy_quote": 42879.01041 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 4.654, "high": 4.664, "low": 4.634, "close": 4.644, "volume": 44720.6, "close_time": 1769522399999, "quote_volume": 207988.89709, "trades": 1238, "taker_buy_base": 22522.14, "taker_buy_quote": 104742.48601 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 4.643, "high": 4.699, "low": 4.642, "close": 4.658, "volume": 103614.79, "close_time": 1769525999999, "quote_volume": 484609.64558, "trades": 3585, "taker_buy_base": 49929.28, "taker_buy_quote": 233434.44314 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 4.658, "high": 4.719, "low": 4.646, "close": 4.712, "volume": 107233.96, "close_time": 1769529599999, "quote_volume": 502082.1146, "trades": 3589, "taker_buy_base": 55041.02, "taker_buy_quote": 257881.53403 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 4.711, "high": 4.77, "low": 4.704, "close": 4.756, "volume": 198416.74, "close_time": 1769533199999, "quote_volume": 942182.74107, "trades": 6307, "taker_buy_base": 82049.68, "taker_buy_quote": 389729.04998 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 4.758, "high": 4.759, "low": 4.636, "close": 4.649, "volume": 191795.6, "close_time": 1769536799999, "quote_volume": 899041.39464, "trades": 5736, "taker_buy_base": 93087.51, "taker_buy_quote": 435573.18218 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 4.648, "high": 4.738, "low": 4.631, "close": 4.724, "volume": 125525.32, "close_time": 1769540399999, "quote_volume": 586297.11586, "trades": 4248, "taker_buy_base": 64517.61, "taker_buy_quote": 301674.84351 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 4.724, "high": 4.753, "low": 4.708, "close": 4.742, "volume": 65039.78, "close_time": 1769543999999, "quote_volume": 307679.3415, "trades": 3417, "taker_buy_base": 29209.41, "taker_buy_quote": 138213.10581 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.742, "high": 4.815, "low": 4.734, "close": 4.803, "volume": 203212.63, "close_time": 1769547599999, "quote_volume": 972671.47165, "trades": 8903, "taker_buy_base": 97387.53, "taker_buy_quote": 466242.21852 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 4.804, "high": 4.814, "low": 4.765, "close": 4.772, "volume": 74341.62, "close_time": 1769551199999, "quote_volume": 355874.17131, "trades": 3050, "taker_buy_base": 38106.89, "taker_buy_quote": 182385.43798 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 4.772, "high": 4.81, "low": 4.772, "close": 4.795, "volume": 113206.01, "close_time": 1769554799999, "quote_volume": 541633.20809, "trades": 2362, "taker_buy_base": 82068.28, "taker_buy_quote": 392587.06617 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 4.795, "high": 4.816, "low": 4.79, "close": 4.8, "volume": 46855.52, "close_time": 1769558399999, "quote_volume": 225142.56622, "trades": 1713, "taker_buy_base": 25053.99, "taker_buy_quote": 120405.92783 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.801, "high": 4.815, "low": 4.782, "close": 4.811, "volume": 75942.82, "close_time": 1769561999999, "quote_volume": 364766.4851, "trades": 1964, "taker_buy_base": 41387.08, "taker_buy_quote": 198859.68687 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 4.811, "high": 4.813, "low": 4.77, "close": 4.79, "volume": 28367.43, "close_time": 1769565599999, "quote_volume": 135773.53752, "trades": 1617, "taker_buy_base": 10699.2, "taker_buy_quote": 51213.72275 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 4.79, "high": 4.805, "low": 4.778, "close": 4.797, "volume": 80894.0, "close_time": 1769569199999, "quote_volume": 387617.26315, "trades": 1811, "taker_buy_base": 28636.39, "taker_buy_quote": 137177.44156 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 4.796, "high": 4.799, "low": 4.78, "close": 4.78, "volume": 32452.12, "close_time": 1769572799999, "quote_volume": 155413.72493, "trades": 1393, "taker_buy_base": 10807.11, "taker_buy_quote": 51746.94532 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 4.78, "high": 4.785, "low": 4.753, "close": 4.767, "volume": 53725.18, "close_time": 1769576399999, "quote_volume": 255893.48876, "trades": 1957, "taker_buy_base": 19303.2, "taker_buy_quote": 91952.81174 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 4.768, "high": 4.783, "low": 4.761, "close": 4.779, "volume": 35531.19, "close_time": 1769579999999, "quote_volume": 169668.51641, "trades": 1320, "taker_buy_base": 20821.3, "taker_buy_quote": 99429.62234 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 4.779, "high": 4.808, "low": 4.779, "close": 4.805, "volume": 45509.25, "close_time": 1769583599999, "quote_volume": 218227.54828, "trades": 1513, "taker_buy_base": 26943.73, "taker_buy_quote": 129203.01628 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 4.806, "high": 4.809, "low": 4.788, "close": 4.798, "volume": 32010.22, "close_time": 1769587199999, "quote_volume": 153548.85617, "trades": 1259, "taker_buy_base": 14583.56, "taker_buy_quote": 69962.67404 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 4.798, "high": 4.827, "low": 4.785, "close": 4.789, "volume": 196723.19, "close_time": 1769590799999, "quote_volume": 945504.8979, "trades": 2856, "taker_buy_base": 114750.02, "taker_buy_quote": 551910.3519 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 4.789, "high": 4.849, "low": 4.788, "close": 4.849, "volume": 117904.43, "close_time": 1769594399999, "quote_volume": 567950.90803, "trades": 2434, "taker_buy_base": 64708.38, "taker_buy_quote": 311561.0071 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 4.85, "high": 4.865, "low": 4.834, "close": 4.836, "volume": 63048.29, "close_time": 1769597999999, "quote_volume": 305493.71498, "trades": 2219, "taker_buy_base": 35638.11, "taker_buy_quote": 172717.69025 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 4.836, "high": 4.875, "low": 4.819, "close": 4.872, "volume": 153790.29, "close_time": 1769601599999, "quote_volume": 744238.29477, "trades": 2919, "taker_buy_base": 84876.64, "taker_buy_quote": 410619.21869 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 4.872, "high": 4.878, "low": 4.835, "close": 4.847, "volume": 115589.44, "close_time": 1769605199999, "quote_volume": 561654.43684, "trades": 2875, "taker_buy_base": 55075.6, "taker_buy_quote": 267616.49347 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 4.847, "high": 4.866, "low": 4.836, "close": 4.841, "volume": 61392.59, "close_time": 1769608799999, "quote_volume": 297999.75575, "trades": 2185, "taker_buy_base": 34058.04, "taker_buy_quote": 165324.65487 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 4.842, "high": 4.85, "low": 4.809, "close": 4.821, "volume": 51576.52, "close_time": 1769612399999, "quote_volume": 249037.09385, "trades": 3042, "taker_buy_base": 28735.79, "taker_buy_quote": 138743.4204 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 4.822, "high": 4.84, "low": 4.778, "close": 4.815, "volume": 129907.1, "close_time": 1769615999999, "quote_volume": 625522.51477, "trades": 4284, "taker_buy_base": 55766.05, "taker_buy_quote": 268598.46785 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.816, "high": 4.828, "low": 4.786, "close": 4.798, "volume": 67982.58, "close_time": 1769619599999, "quote_volume": 326513.43851, "trades": 2303, "taker_buy_base": 29685.48, "taker_buy_quote": 142672.33515 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 4.799, "high": 4.858, "low": 4.775, "close": 4.838, "volume": 133454.79, "close_time": 1769623199999, "quote_volume": 643034.44935, "trades": 3483, "taker_buy_base": 59532.0, "taker_buy_quote": 286888.66469 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 4.838, "high": 4.838, "low": 4.803, "close": 4.824, "volume": 85477.23, "close_time": 1769626799999, "quote_volume": 411841.27748, "trades": 2639, "taker_buy_base": 38131.26, "taker_buy_quote": 183654.65617 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 4.823, "high": 4.843, "low": 4.799, "close": 4.826, "volume": 108707.68, "close_time": 1769630399999, "quote_volume": 524339.24478, "trades": 4365, "taker_buy_base": 46239.42, "taker_buy_quote": 223079.75244 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.825, "high": 4.872, "low": 4.819, "close": 4.826, "volume": 102952.42, "close_time": 1769633999999, "quote_volume": 499094.6503, "trades": 3068, "taker_buy_base": 49733.18, "taker_buy_quote": 241116.26885 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 4.826, "high": 4.848, "low": 4.791, "close": 4.837, "volume": 63011.68, "close_time": 1769637599999, "quote_volume": 303823.79241, "trades": 2639, "taker_buy_base": 34894.08, "taker_buy_quote": 168273.4077 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 4.838, "high": 4.854, "low": 4.813, "close": 4.854, "volume": 46373.48, "close_time": 1769641199999, "quote_volume": 224239.58619, "trades": 1372, "taker_buy_base": 17714.58, "taker_buy_quote": 85605.7618 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 4.854, "high": 4.864, "low": 4.817, "close": 4.82, "volume": 86033.22, "close_time": 1769644799999, "quote_volume": 415990.40915, "trades": 2578, "taker_buy_base": 47370.04, "taker_buy_quote": 229105.59969 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.821, "high": 4.834, "low": 4.785, "close": 4.806, "volume": 55354.61, "close_time": 1769648399999, "quote_volume": 265974.76028, "trades": 2291, "taker_buy_base": 23500.68, "taker_buy_quote": 112918.37528 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 4.805, "high": 4.811, "low": 4.757, "close": 4.766, "volume": 54561.4, "close_time": 1769651999999, "quote_volume": 260664.23777, "trades": 2892, "taker_buy_base": 24421.79, "taker_buy_quote": 116644.10637 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 4.765, "high": 4.778, "low": 4.689, "close": 4.706, "volume": 187520.71, "close_time": 1769655599999, "quote_volume": 886344.22894, "trades": 6353, "taker_buy_base": 84741.92, "taker_buy_quote": 400539.79802 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 4.705, "high": 4.74, "low": 4.694, "close": 4.714, "volume": 74577.68, "close_time": 1769659199999, "quote_volume": 352020.96472, "trades": 2600, "taker_buy_base": 33374.09, "taker_buy_quote": 157494.01367 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.713, "high": 4.74, "low": 4.686, "close": 4.729, "volume": 102560.5, "close_time": 1769662799999, "quote_volume": 483158.41615, "trades": 2237, "taker_buy_base": 57343.94, "taker_buy_quote": 270352.71869 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 4.729, "high": 4.739, "low": 4.718, "close": 4.722, "volume": 31788.56, "close_time": 1769666399999, "quote_volume": 150300.54534, "trades": 924, "taker_buy_base": 13040.14, "taker_buy_quote": 61656.29718 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 4.721, "high": 4.74, "low": 4.72, "close": 4.74, "volume": 20843.67, "close_time": 1769669999999, "quote_volume": 98659.02507, "trades": 776, "taker_buy_base": 12835.36, "taker_buy_quote": 60754.46493 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 4.74, "high": 4.751, "low": 4.725, "close": 4.728, "volume": 40790.62, "close_time": 1769673599999, "quote_volume": 193288.03233, "trades": 1069, "taker_buy_base": 21174.99, "taker_buy_quote": 100374.2725 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.729, "high": 4.74, "low": 4.699, "close": 4.707, "volume": 68169.29, "close_time": 1769677199999, "quote_volume": 321010.23996, "trades": 1732, "taker_buy_base": 40962.28, "taker_buy_quote": 192869.31564 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 4.707, "high": 4.712, "low": 4.695, "close": 4.699, "volume": 56172.42, "close_time": 1769680799999, "quote_volume": 264212.861, "trades": 972, "taker_buy_base": 29489.27, "taker_buy_quote": 138711.10586 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 4.699, "high": 4.708, "low": 4.679, "close": 4.687, "volume": 84582.61, "close_time": 1769684399999, "quote_volume": 397168.91834, "trades": 1421, "taker_buy_base": 27954.71, "taker_buy_quote": 131249.84991 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 4.687, "high": 4.687, "low": 4.647, "close": 4.653, "volume": 285926.1, "close_time": 1769687999999, "quote_volume": 1333430.56176, "trades": 2824, "taker_buy_base": 82184.29, "taker_buy_quote": 383370.79891 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.652, "high": 4.67, "low": 4.639, "close": 4.655, "volume": 83406.07, "close_time": 1769691599999, "quote_volume": 388466.97552, "trades": 1930, "taker_buy_base": 51745.78, "taker_buy_quote": 241054.5969 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 4.655, "high": 4.69, "low": 4.655, "close": 4.687, "volume": 57519.23, "close_time": 1769695199999, "quote_volume": 269016.92728, "trades": 1649, "taker_buy_base": 35722.24, "taker_buy_quote": 167067.24393 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 4.688, "high": 4.694, "low": 4.569, "close": 4.574, "volume": 223363.75, "close_time": 1769698799999, "quote_volume": 1035366.1663, "trades": 6149, "taker_buy_base": 100527.97, "taker_buy_quote": 466204.59729 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 4.575, "high": 4.575, "low": 4.413, "close": 4.455, "volume": 939184.36, "close_time": 1769702399999, "quote_volume": 4203282.87376, "trades": 24501, "taker_buy_base": 418231.7, "taker_buy_quote": 1870827.7498 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 4.455, "high": 4.467, "low": 4.4, "close": 4.436, "volume": 486185.16, "close_time": 1769705999999, "quote_volume": 2151723.43633, "trades": 10349, "taker_buy_base": 246093.78, "taker_buy_quote": 1089647.13996 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 4.435, "high": 4.504, "low": 4.395, "close": 4.399, "volume": 357746.46, "close_time": 1769709599999, "quote_volume": 1590576.30495, "trades": 6401, "taker_buy_base": 173506.94, "taker_buy_quote": 773191.60581 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 4.401, "high": 4.422, "low": 4.319, "close": 4.322, "volume": 501262.25, "close_time": 1769713199999, "quote_volume": 2188450.93255, "trades": 10284, "taker_buy_base": 224883.92, "taker_buy_quote": 982512.43171 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 4.321, "high": 4.364, "low": 4.286, "close": 4.345, "volume": 359083.89, "close_time": 1769716799999, "quote_volume": 1550792.11231, "trades": 7809, "taker_buy_base": 173579.45, "taker_buy_quote": 750275.2645 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 4.345, "high": 4.389, "low": 4.319, "close": 4.38, "volume": 206898.42, "close_time": 1769720399999, "quote_volume": 899780.45564, "trades": 3917, "taker_buy_base": 136041.94, "taker_buy_quote": 591869.91862 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 4.381, "high": 4.403, "low": 4.364, "close": 4.389, "volume": 97864.5, "close_time": 1769723999999, "quote_volume": 428867.53172, "trades": 2854, "taker_buy_base": 48610.82, "taker_buy_quote": 213017.96072 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 4.39, "high": 4.4, "low": 4.353, "close": 4.381, "volume": 151700.04, "close_time": 1769727599999, "quote_volume": 664312.37829, "trades": 2774, "taker_buy_base": 61942.68, "taker_buy_quote": 271546.69077 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 4.381, "high": 4.404, "low": 4.359, "close": 4.396, "volume": 114488.68, "close_time": 1769731199999, "quote_volume": 501241.98816, "trades": 2198, "taker_buy_base": 51685.9, "taker_buy_quote": 226463.27638 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.395, "high": 4.418, "low": 4.377, "close": 4.391, "volume": 234396.98, "close_time": 1769734799999, "quote_volume": 1031351.15758, "trades": 3313, "taker_buy_base": 120430.05, "taker_buy_quote": 529794.60487 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 4.391, "high": 4.403, "low": 4.2, "close": 4.324, "volume": 893548.92, "close_time": 1769738399999, "quote_volume": 3835222.07477, "trades": 20173, "taker_buy_base": 381314.77, "taker_buy_quote": 1636125.88406 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 4.324, "high": 4.327, "low": 4.2, "close": 4.244, "volume": 835054.89, "close_time": 1769741999999, "quote_volume": 3550252.66758, "trades": 13837, "taker_buy_base": 325300.35, "taker_buy_quote": 1383383.92524 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 4.245, "high": 4.27, "low": 4.24, "close": 4.251, "volume": 176533.55, "close_time": 1769745599999, "quote_volume": 751139.84821, "trades": 3659, "taker_buy_base": 74073.42, "taker_buy_quote": 315031.60598 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 4.251, "high": 4.314, "low": 4.251, "close": 4.289, "volume": 141728.23, "close_time": 1769749199999, "quote_volume": 608112.98832, "trades": 3818, "taker_buy_base": 55133.59, "taker_buy_quote": 236466.73672 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 4.29, "high": 4.293, "low": 4.258, "close": 4.269, "volume": 103245.76, "close_time": 1769752799999, "quote_volume": 441429.01117, "trades": 2595, "taker_buy_base": 53462.57, "taker_buy_quote": 228620.58727 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 4.268, "high": 4.276, "low": 4.17, "close": 4.208, "volume": 308395.05, "close_time": 1769756399999, "quote_volume": 1301885.44613, "trades": 6090, "taker_buy_base": 98342.96, "taker_buy_quote": 415545.6934 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 4.209, "high": 4.273, "low": 4.209, "close": 4.257, "volume": 224406.32, "close_time": 1769759999999, "quote_volume": 952518.24066, "trades": 4770, "taker_buy_base": 99322.35, "taker_buy_quote": 421583.74195 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 4.257, "high": 4.268, "low": 4.197, "close": 4.202, "volume": 191830.12, "close_time": 1769763599999, "quote_volume": 810524.47869, "trades": 4162, "taker_buy_base": 83615.56, "taker_buy_quote": 353112.90955 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 4.203, "high": 4.228, "low": 4.187, "close": 4.22, "volume": 190590.81, "close_time": 1769767199999, "quote_volume": 802115.31262, "trades": 3857, "taker_buy_base": 94662.64, "taker_buy_quote": 398449.29499 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 4.218, "high": 4.252, "low": 4.2, "close": 4.252, "volume": 131999.57, "close_time": 1769770799999, "quote_volume": 557784.30032, "trades": 2653, "taker_buy_base": 64248.22, "taker_buy_quote": 271588.20771 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 4.252, "high": 4.331, "low": 4.246, "close": 4.313, "volume": 127908.85, "close_time": 1769774399999, "quote_volume": 546850.93986, "trades": 3019, "taker_buy_base": 66875.68, "taker_buy_quote": 286137.15886 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 4.313, "high": 4.318, "low": 4.278, "close": 4.295, "volume": 123409.0, "close_time": 1769777999999, "quote_volume": 529891.95185, "trades": 2601, "taker_buy_base": 64273.32, "taker_buy_quote": 275862.1198 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 4.294, "high": 4.305, "low": 4.246, "close": 4.258, "volume": 287718.6, "close_time": 1769781599999, "quote_volume": 1229487.28492, "trades": 5234, "taker_buy_base": 151890.43, "taker_buy_quote": 649260.24824 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 4.258, "high": 4.318, "low": 4.247, "close": 4.28, "volume": 297805.35, "close_time": 1769785199999, "quote_volume": 1274341.1343, "trades": 9192, "taker_buy_base": 155163.24, "taker_buy_quote": 664078.79236 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 4.28, "high": 4.312, "low": 4.207, "close": 4.262, "volume": 279399.71, "close_time": 1769788799999, "quote_volume": 1193572.34829, "trades": 7765, "taker_buy_base": 128261.78, "taker_buy_quote": 547992.16563 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 4.261, "high": 4.308, "low": 4.229, "close": 4.268, "volume": 193659.73, "close_time": 1769792399999, "quote_volume": 827329.52915, "trades": 5747, "taker_buy_base": 91578.94, "taker_buy_quote": 391325.71325 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 4.269, "high": 4.302, "low": 4.238, "close": 4.259, "volume": 181286.56, "close_time": 1769795999999, "quote_volume": 773967.03323, "trades": 5165, "taker_buy_base": 86115.47, "taker_buy_quote": 367657.79359 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 4.258, "high": 4.336, "low": 4.141, "close": 4.317, "volume": 576217.08, "close_time": 1769799599999, "quote_volume": 2436584.63833, "trades": 14110, "taker_buy_base": 273859.35, "taker_buy_quote": 1159478.61359 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 4.318, "high": 4.347, "low": 4.298, "close": 4.308, "volume": 217034.86, "close_time": 1769803199999, "quote_volume": 938760.06756, "trades": 7110, "taker_buy_base": 91616.65, "taker_buy_quote": 396354.2373 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 4.308, "high": 4.308, "low": 4.223, "close": 4.235, "volume": 373100.05, "close_time": 1769806799999, "quote_volume": 1587330.58689, "trades": 8886, "taker_buy_base": 153966.62, "taker_buy_quote": 655033.70632 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 4.236, "high": 4.287, "low": 4.232, "close": 4.275, "volume": 223723.3, "close_time": 1769810399999, "quote_volume": 953517.29584, "trades": 4716, "taker_buy_base": 127475.75, "taker_buy_quote": 543399.34804 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 4.276, "high": 4.287, "low": 4.264, "close": 4.282, "volume": 57070.3, "close_time": 1769813999999, "quote_volume": 243887.84704, "trades": 1513, "taker_buy_base": 25159.47, "taker_buy_quote": 107562.90922 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 4.282, "high": 4.287, "low": 4.26, "close": 4.276, "volume": 48053.75, "close_time": 1769817599999, "quote_volume": 205245.41851, "trades": 1481, "taker_buy_base": 21794.14, "taker_buy_quote": 93091.8926 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 4.277, "high": 4.298, "low": 4.27, "close": 4.286, "volume": 55548.83, "close_time": 1769821199999, "quote_volume": 238099.31214, "trades": 1434, "taker_buy_base": 24130.16, "taker_buy_quote": 103424.39248 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 4.286, "high": 4.307, "low": 4.271, "close": 4.283, "volume": 59488.25, "close_time": 1769824799999, "quote_volume": 255171.84396, "trades": 1704, "taker_buy_base": 35112.32, "taker_buy_quote": 150649.5897 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 4.282, "high": 4.298, "low": 4.261, "close": 4.282, "volume": 105505.89, "close_time": 1769828399999, "quote_volume": 451522.14441, "trades": 1992, "taker_buy_base": 40259.27, "taker_buy_quote": 172206.08286 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 4.283, "high": 4.288, "low": 4.261, "close": 4.267, "volume": 51096.47, "close_time": 1769831999999, "quote_volume": 218144.04225, "trades": 1173, "taker_buy_base": 18377.93, "taker_buy_quote": 78519.65405 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 4.266, "high": 4.286, "low": 4.255, "close": 4.26, "volume": 49752.43, "close_time": 1769835599999, "quote_volume": 212280.63223, "trades": 1383, "taker_buy_base": 14140.36, "taker_buy_quote": 60393.99068 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 4.259, "high": 4.288, "low": 4.256, "close": 4.285, "volume": 65685.55, "close_time": 1769839199999, "quote_volume": 280730.54546, "trades": 1517, "taker_buy_base": 49249.15, "taker_buy_quote": 210482.05638 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 4.286, "high": 4.288, "low": 4.251, "close": 4.261, "volume": 65554.01, "close_time": 1769842799999, "quote_volume": 279545.14067, "trades": 1654, "taker_buy_base": 27769.34, "taker_buy_quote": 118385.11126 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 4.262, "high": 4.263, "low": 4.209, "close": 4.227, "volume": 74124.14, "close_time": 1769846399999, "quote_volume": 313447.27363, "trades": 1677, "taker_buy_base": 24769.23, "taker_buy_quote": 104757.0029 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 4.228, "high": 4.236, "low": 4.119, "close": 4.175, "volume": 561536.04, "close_time": 1769849999999, "quote_volume": 2340091.38298, "trades": 11181, "taker_buy_base": 264745.06, "taker_buy_quote": 1104376.06281 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 4.176, "high": 4.195, "low": 4.155, "close": 4.171, "volume": 100115.34, "close_time": 1769853599999, "quote_volume": 418076.51551, "trades": 2547, "taker_buy_base": 49912.92, "taker_buy_quote": 208404.48907 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 4.172, "high": 4.193, "low": 4.147, "close": 4.168, "volume": 115092.77, "close_time": 1769857199999, "quote_volume": 479965.47835, "trades": 2468, "taker_buy_base": 59384.19, "taker_buy_quote": 247652.92231 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 4.169, "high": 4.169, "low": 4.138, "close": 4.142, "volume": 46521.52, "close_time": 1769860799999, "quote_volume": 193174.59385, "trades": 1823, "taker_buy_base": 18334.22, "taker_buy_quote": 76159.71763 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 4.142, "high": 4.15, "low": 4.115, "close": 4.12, "volume": 155866.67, "close_time": 1769864399999, "quote_volume": 644046.2645, "trades": 3592, "taker_buy_base": 73700.56, "taker_buy_quote": 304552.83803 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 4.121, "high": 4.123, "low": 4.076, "close": 4.099, "volume": 232875.79, "close_time": 1769867999999, "quote_volume": 954445.3523, "trades": 5289, "taker_buy_base": 99489.96, "taker_buy_quote": 407918.29192 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 4.1, "high": 4.109, "low": 3.891, "close": 3.975, "volume": 1493173.93, "close_time": 1769871599999, "quote_volume": 5940901.52984, "trades": 33333, "taker_buy_base": 591622.21, "taker_buy_quote": 2354857.1474 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 3.976, "high": 4.025, "low": 3.97, "close": 3.995, "volume": 373343.37, "close_time": 1769875199999, "quote_volume": 1494222.27541, "trades": 8596, "taker_buy_base": 175488.66, "taker_buy_quote": 702529.85391 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 3.995, "high": 4.071, "low": 3.947, "close": 3.959, "volume": 548211.1, "close_time": 1769878799999, "quote_volume": 2198788.10449, "trades": 14566, "taker_buy_base": 257945.85, "taker_buy_quote": 1035208.24828 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 3.959, "high": 3.971, "low": 3.703, "close": 3.829, "volume": 1744909.79, "close_time": 1769882399999, "quote_volume": 6661297.1273, "trades": 39046, "taker_buy_base": 749992.17, "taker_buy_quote": 2861219.36881 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 3.829, "high": 3.843, "low": 3.6, "close": 3.795, "volume": 1673323.83, "close_time": 1769885999999, "quote_volume": 6248778.11642, "trades": 35780, "taker_buy_base": 710904.23, "taker_buy_quote": 2657539.12249 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 3.796, "high": 3.875, "low": 3.79, "close": 3.825, "volume": 545700.59, "close_time": 1769889599999, "quote_volume": 2089671.15071, "trades": 13421, "taker_buy_base": 247650.49, "taker_buy_quote": 948628.90166 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 3.825, "high": 3.841, "low": 3.778, "close": 3.831, "volume": 382823.97, "close_time": 1769893199999, "quote_volume": 1457607.41494, "trades": 7564, "taker_buy_base": 150093.53, "taker_buy_quote": 572102.16258 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 3.83, "high": 3.906, "low": 3.805, "close": 3.894, "volume": 319872.73, "close_time": 1769896799999, "quote_volume": 1232687.99962, "trades": 6808, "taker_buy_base": 155383.68, "taker_buy_quote": 599424.32525 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 3.895, "high": 3.906, "low": 3.874, "close": 3.889, "volume": 139249.82, "close_time": 1769900399999, "quote_volume": 541397.57097, "trades": 2779, "taker_buy_base": 66153.01, "taker_buy_quote": 257186.12297 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 3.888, "high": 3.974, "low": 3.885, "close": 3.96, "volume": 228371.91, "close_time": 1769903999999, "quote_volume": 899804.62814, "trades": 5851, "taker_buy_base": 121635.85, "taker_buy_quote": 478937.97379 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 3.961, "high": 4.005, "low": 3.952, "close": 3.989, "volume": 270357.79, "close_time": 1769907599999, "quote_volume": 1077907.76301, "trades": 5600, "taker_buy_base": 129064.97, "taker_buy_quote": 514513.24065 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 3.989, "high": 3.994, "low": 3.941, "close": 3.982, "volume": 157250.61, "close_time": 1769911199999, "quote_volume": 624437.63012, "trades": 3441, "taker_buy_base": 73973.72, "taker_buy_quote": 293691.17528 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 3.981, "high": 4.029, "low": 3.978, "close": 4.018, "volume": 207265.91, "close_time": 1769914799999, "quote_volume": 830993.73501, "trades": 3748, "taker_buy_base": 150407.26, "taker_buy_quote": 603130.85188 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 4.019, "high": 4.02, "low": 3.983, "close": 3.991, "volume": 99214.63, "close_time": 1769918399999, "quote_volume": 396925.93228, "trades": 1747, "taker_buy_base": 44416.36, "taker_buy_quote": 177655.86273 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 3.992, "high": 4.016, "low": 3.987, "close": 3.997, "volume": 132373.62, "close_time": 1769921999999, "quote_volume": 529359.12644, "trades": 2312, "taker_buy_base": 53632.35, "taker_buy_quote": 214512.61859 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 3.998, "high": 4.011, "low": 3.962, "close": 3.967, "volume": 137806.24, "close_time": 1769925599999, "quote_volume": 549227.30802, "trades": 2890, "taker_buy_base": 55403.6, "taker_buy_quote": 220906.79657 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 3.968, "high": 3.988, "low": 3.941, "close": 3.955, "volume": 126270.19, "close_time": 1769929199999, "quote_volume": 499781.47465, "trades": 3558, "taker_buy_base": 51036.66, "taker_buy_quote": 201956.10854 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 3.956, "high": 3.99, "low": 3.931, "close": 3.957, "volume": 257596.19, "close_time": 1769932799999, "quote_volume": 1018128.43408, "trades": 6727, "taker_buy_base": 109856.09, "taker_buy_quote": 434304.53194 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 3.958, "high": 3.99, "low": 3.942, "close": 3.959, "volume": 139189.79, "close_time": 1769936399999, "quote_volume": 551163.7065, "trades": 3911, "taker_buy_base": 67240.71, "taker_buy_quote": 266213.45837 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 3.958, "high": 3.98, "low": 3.936, "close": 3.971, "volume": 184213.36, "close_time": 1769939999999, "quote_volume": 728972.04571, "trades": 3235, "taker_buy_base": 99855.61, "taker_buy_quote": 395044.33292 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 3.971, "high": 3.98, "low": 3.901, "close": 3.906, "volume": 203794.04, "close_time": 1769943599999, "quote_volume": 803433.33155, "trades": 4196, "taker_buy_base": 92358.64, "taker_buy_quote": 364352.7136 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 3.907, "high": 3.959, "low": 3.902, "close": 3.942, "volume": 118082.67, "close_time": 1769947199999, "quote_volume": 463937.41948, "trades": 2386, "taker_buy_base": 52067.47, "taker_buy_quote": 204703.40844 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 3.942, "high": 3.942, "low": 3.889, "close": 3.892, "volume": 128851.14, "close_time": 1769950799999, "quote_volume": 503575.91235, "trades": 2743, "taker_buy_base": 48069.91, "taker_buy_quote": 187832.52618 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 3.893, "high": 3.929, "low": 3.863, "close": 3.877, "volume": 210534.73, "close_time": 1769954399999, "quote_volume": 820262.24808, "trades": 4102, "taker_buy_base": 111783.51, "taker_buy_quote": 435423.76276 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 3.876, "high": 3.917, "low": 3.816, "close": 3.88, "volume": 425863.56, "close_time": 1769957999999, "quote_volume": 1643724.65775, "trades": 8498, "taker_buy_base": 208673.46, "taker_buy_quote": 805817.35139 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 3.88, "high": 3.881, "low": 3.764, "close": 3.829, "volume": 567717.61, "close_time": 1769961599999, "quote_volume": 2162689.75041, "trades": 11160, "taker_buy_base": 251541.75, "taker_buy_quote": 958302.92592 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 3.829, "high": 3.875, "low": 3.795, "close": 3.843, "volume": 452576.79, "close_time": 1769965199999, "quote_volume": 1738148.29948, "trades": 9249, "taker_buy_base": 223706.63, "taker_buy_quote": 858854.93318 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 3.843, "high": 3.86, "low": 3.816, "close": 3.857, "volume": 504054.23, "close_time": 1769968799999, "quote_volume": 1936066.36245, "trades": 9456, "taker_buy_base": 236581.38, "taker_buy_quote": 908646.44864 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 3.857, "high": 3.932, "low": 3.857, "close": 3.894, "volume": 333931.21, "close_time": 1769972399999, "quote_volume": 1302280.30104, "trades": 7385, "taker_buy_base": 177690.64, "taker_buy_quote": 692936.05142 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 3.893, "high": 3.904, "low": 3.841, "close": 3.863, "volume": 162862.65, "close_time": 1769975999999, "quote_volume": 630216.8969, "trades": 3730, "taker_buy_base": 73775.69, "taker_buy_quote": 285398.54721 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 3.863, "high": 3.905, "low": 3.823, "close": 3.861, "volume": 177843.74, "close_time": 1769979599999, "quote_volume": 687209.92648, "trades": 4899, "taker_buy_base": 82014.31, "taker_buy_quote": 316844.89165 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 3.861, "high": 3.866, "low": 3.826, "close": 3.844, "volume": 343459.49, "close_time": 1769983199999, "quote_volume": 1321684.96267, "trades": 6811, "taker_buy_base": 201948.76, "taker_buy_quote": 777368.19047 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 3.845, "high": 3.907, "low": 3.84, "close": 3.874, "volume": 276149.79, "close_time": 1769986799999, "quote_volume": 1068828.82962, "trades": 5572, "taker_buy_base": 145144.37, "taker_buy_quote": 561638.00372 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 3.873, "high": 3.904, "low": 3.752, "close": 3.837, "volume": 639302.22, "close_time": 1769990399999, "quote_volume": 2445921.86562, "trades": 15259, "taker_buy_base": 294716.63, "taker_buy_quote": 1127976.75792 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 3.838, "high": 3.933, "low": 3.817, "close": 3.896, "volume": 533457.08, "close_time": 1769993999999, "quote_volume": 2078364.80821, "trades": 11864, "taker_buy_base": 231319.89, "taker_buy_quote": 901043.35823 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 3.897, "high": 3.963, "low": 3.853, "close": 3.924, "volume": 451652.66, "close_time": 1769997599999, "quote_volume": 1758631.47636, "trades": 8864, "taker_buy_base": 215288.34, "taker_buy_quote": 839476.2364 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 3.925, "high": 3.942, "low": 3.883, "close": 3.886, "volume": 162941.43, "close_time": 1770001199999, "quote_volume": 636987.68485, "trades": 4627, "taker_buy_base": 78471.7, "taker_buy_quote": 306804.52383 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 3.887, "high": 3.892, "low": 3.715, "close": 3.848, "volume": 636755.96, "close_time": 1770004799999, "quote_volume": 2411109.94558, "trades": 19794, "taker_buy_base": 312911.77, "taker_buy_quote": 1185275.67663 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 3.85, "high": 3.883, "low": 3.779, "close": 3.846, "volume": 298491.4, "close_time": 1770008399999, "quote_volume": 1144804.93414, "trades": 8115, "taker_buy_base": 142247.29, "taker_buy_quote": 545678.15247 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 3.845, "high": 3.854, "low": 3.727, "close": 3.759, "volume": 305918.71, "close_time": 1770011999999, "quote_volume": 1154567.29445, "trades": 10704, "taker_buy_base": 127175.4, "taker_buy_quote": 479745.86676 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 3.758, "high": 3.872, "low": 3.704, "close": 3.829, "volume": 594282.64, "close_time": 1770015599999, "quote_volume": 2252737.46777, "trades": 18659, "taker_buy_base": 286672.84, "taker_buy_quote": 1086616.88 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 3.828, "high": 3.887, "low": 3.821, "close": 3.851, "volume": 218372.32, "close_time": 1770019199999, "quote_volume": 841131.12827, "trades": 8500, "taker_buy_base": 113829.37, "taker_buy_quote": 438610.23378 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 3.852, "high": 3.888, "low": 3.852, "close": 3.873, "volume": 136428.96, "close_time": 1770022799999, "quote_volume": 528345.1372, "trades": 4677, "taker_buy_base": 70148.83, "taker_buy_quote": 271684.22857 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 3.873, "high": 3.927, "low": 3.856, "close": 3.908, "volume": 296295.96, "close_time": 1770026399999, "quote_volume": 1154247.19612, "trades": 6872, "taker_buy_base": 153678.37, "taker_buy_quote": 598540.25272 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 3.908, "high": 3.933, "low": 3.9, "close": 3.911, "volume": 140790.94, "close_time": 1770029999999, "quote_volume": 550871.80397, "trades": 2988, "taker_buy_base": 70502.33, "taker_buy_quote": 275864.22167 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 3.912, "high": 3.933, "low": 3.899, "close": 3.912, "volume": 319949.86, "close_time": 1770033599999, "quote_volume": 1252255.45089, "trades": 4659, "taker_buy_base": 165688.95, "taker_buy_quote": 648473.69442 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 3.913, "high": 3.96, "low": 3.913, "close": 3.938, "volume": 179176.61, "close_time": 1770037199999, "quote_volume": 705127.49992, "trades": 3856, "taker_buy_base": 113220.22, "taker_buy_quote": 445662.51677 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 3.937, "high": 3.948, "low": 3.919, "close": 3.935, "volume": 168191.51, "close_time": 1770040799999, "quote_volume": 661171.58663, "trades": 2839, "taker_buy_base": 79879.23, "taker_buy_quote": 314054.28918 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 3.934, "high": 3.965, "low": 3.897, "close": 3.914, "volume": 370099.74, "close_time": 1770044399999, "quote_volume": 1454118.14193, "trades": 8873, "taker_buy_base": 184842.05, "taker_buy_quote": 726286.76551 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 3.915, "high": 3.999, "low": 3.907, "close": 3.968, "volume": 261465.45, "close_time": 1770047999999, "quote_volume": 1033231.73571, "trades": 7823, "taker_buy_base": 120934.49, "taker_buy_quote": 478164.19371 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 3.968, "high": 3.989, "low": 3.945, "close": 3.949, "volume": 135442.97, "close_time": 1770051599999, "quote_volume": 537429.82163, "trades": 5275, "taker_buy_base": 69967.8, "taker_buy_quote": 277592.06427 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 3.949, "high": 3.975, "low": 3.926, "close": 3.941, "volume": 143505.42, "close_time": 1770055199999, "quote_volume": 566957.04671, "trades": 2835, "taker_buy_base": 74373.56, "taker_buy_quote": 293985.76583 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 3.941, "high": 3.96, "low": 3.92, "close": 3.939, "volume": 95693.24, "close_time": 1770058799999, "quote_volume": 376745.29388, "trades": 2235, "taker_buy_base": 46723.15, "taker_buy_quote": 184050.63711 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 3.939, "high": 3.943, "low": 3.919, "close": 3.921, "volume": 31094.2, "close_time": 1770062399999, "quote_volume": 122204.22906, "trades": 1137, "taker_buy_base": 13557.89, "taker_buy_quote": 53303.83535 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 3.921, "high": 3.932, "low": 3.901, "close": 3.912, "volume": 46875.43, "close_time": 1770065999999, "quote_volume": 183505.13198, "trades": 1705, "taker_buy_base": 23855.2, "taker_buy_quote": 93402.46572 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 3.912, "high": 3.938, "low": 3.912, "close": 3.927, "volume": 44913.67, "close_time": 1770069599999, "quote_volume": 176380.62703, "trades": 1298, "taker_buy_base": 19597.89, "taker_buy_quote": 76979.28572 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 3.928, "high": 3.943, "low": 3.926, "close": 3.937, "volume": 36352.5, "close_time": 1770073199999, "quote_volume": 143103.93621, "trades": 1084, "taker_buy_base": 16189.98, "taker_buy_quote": 63742.38495 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 3.938, "high": 3.942, "low": 3.922, "close": 3.925, "volume": 66480.73, "close_time": 1770076799999, "quote_volume": 261433.56097, "trades": 1915, "taker_buy_base": 28531.92, "taker_buy_quote": 112231.3431 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 3.926, "high": 3.934, "low": 3.886, "close": 3.916, "volume": 197051.5, "close_time": 1770080399999, "quote_volume": 769683.46519, "trades": 7968, "taker_buy_base": 60256.49, "taker_buy_quote": 235253.7625 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 3.915, "high": 3.92, "low": 3.893, "close": 3.911, "volume": 58643.92, "close_time": 1770083999999, "quote_volume": 228973.46507, "trades": 1925, "taker_buy_base": 39609.87, "taker_buy_quote": 154632.66256 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 3.911, "high": 3.912, "low": 3.846, "close": 3.847, "volume": 146457.63, "close_time": 1770087599999, "quote_volume": 567313.03399, "trades": 3391, "taker_buy_base": 64219.41, "taker_buy_quote": 248819.52713 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 3.848, "high": 3.93, "low": 3.835, "close": 3.924, "volume": 167394.73, "close_time": 1770091199999, "quote_volume": 648331.00237, "trades": 4169, "taker_buy_base": 86655.96, "taker_buy_quote": 335968.95481 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 3.924, "high": 3.956, "low": 3.915, "close": 3.944, "volume": 118165.55, "close_time": 1770094799999, "quote_volume": 464467.55491, "trades": 2194, "taker_buy_base": 71676.69, "taker_buy_quote": 281689.64972 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 3.946, "high": 3.948, "low": 3.911, "close": 3.913, "volume": 51565.61, "close_time": 1770098399999, "quote_volume": 202490.44258, "trades": 1644, "taker_buy_base": 28124.65, "taker_buy_quote": 110479.44127 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 3.913, "high": 3.918, "low": 3.882, "close": 3.906, "volume": 298827.77, "close_time": 1770101999999, "quote_volume": 1165187.59159, "trades": 3646, "taker_buy_base": 181242.15, "taker_buy_quote": 706687.53807 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 3.905, "high": 3.932, "low": 3.894, "close": 3.907, "volume": 127696.55, "close_time": 1770105599999, "quote_volume": 499198.47544, "trades": 2998, "taker_buy_base": 67182.59, "taker_buy_quote": 262634.62536 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 3.907, "high": 3.935, "low": 3.893, "close": 3.904, "volume": 111035.1, "close_time": 1770109199999, "quote_volume": 434643.02247, "trades": 3897, "taker_buy_base": 67273.24, "taker_buy_quote": 263412.64966 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 3.905, "high": 3.912, "low": 3.848, "close": 3.88, "volume": 471900.51, "close_time": 1770112799999, "quote_volume": 1827833.22331, "trades": 7908, "taker_buy_base": 260113.06, "taker_buy_quote": 1007351.01362 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 3.88, "high": 3.914, "low": 3.876, "close": 3.885, "volume": 177872.41, "close_time": 1770116399999, "quote_volume": 693011.66289, "trades": 3096, "taker_buy_base": 102652.23, "taker_buy_quote": 399978.31545 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 3.885, "high": 3.909, "low": 3.881, "close": 3.897, "volume": 156079.39, "close_time": 1770119999999, "quote_volume": 607977.92292, "trades": 2510, "taker_buy_base": 80309.25, "taker_buy_quote": 312814.94481 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 3.897, "high": 3.938, "low": 3.886, "close": 3.93, "volume": 145968.41, "close_time": 1770123599999, "quote_volume": 571311.72999, "trades": 3396, "taker_buy_base": 83918.58, "taker_buy_quote": 328517.7752 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 3.929, "high": 3.942, "low": 3.92, "close": 3.936, "volume": 109966.52, "close_time": 1770127199999, "quote_volume": 432145.37163, "trades": 2470, "taker_buy_base": 56396.47, "taker_buy_quote": 221596.61547 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 3.936, "high": 3.949, "low": 3.862, "close": 3.865, "volume": 177742.11, "close_time": 1770130799999, "quote_volume": 695194.97535, "trades": 5189, "taker_buy_base": 71460.83, "taker_buy_quote": 279544.99677 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 3.864, "high": 3.971, "low": 3.859, "close": 3.965, "volume": 378922.33, "close_time": 1770134399999, "quote_volume": 1484926.90729, "trades": 10603, "taker_buy_base": 211153.12, "taker_buy_quote": 827602.39119 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 3.965, "high": 3.967, "low": 3.866, "close": 3.875, "volume": 382937.02, "close_time": 1770137999999, "quote_volume": 1491611.44277, "trades": 8421, "taker_buy_base": 163537.58, "taker_buy_quote": 636600.99993 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 3.876, "high": 3.884, "low": 3.803, "close": 3.803, "volume": 451114.35, "close_time": 1770141599999, "quote_volume": 1732663.16314, "trades": 7140, "taker_buy_base": 197861.11, "taker_buy_quote": 760069.19387 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 3.803, "high": 3.823, "low": 3.698, "close": 3.715, "volume": 692013.95, "close_time": 1770145199999, "quote_volume": 2593350.08964, "trades": 13795, "taker_buy_base": 314765.58, "taker_buy_quote": 1180285.76159 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 3.714, "high": 3.932, "low": 3.702, "close": 3.881, "volume": 594128.83, "close_time": 1770148799999, "quote_volume": 2277248.89497, "trades": 16633, "taker_buy_base": 347574.02, "taker_buy_quote": 1332440.50435 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 3.881, "high": 4.026, "low": 3.835, "close": 3.984, "volume": 618145.88, "close_time": 1770152399999, "quote_volume": 2441842.39613, "trades": 16268, "taker_buy_base": 348854.69, "taker_buy_quote": 1377841.79217 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 3.984, "high": 4.02, "low": 3.914, "close": 3.922, "volume": 237981.29, "close_time": 1770155999999, "quote_volume": 943223.39858, "trades": 5833, "taker_buy_base": 136270.62, "taker_buy_quote": 539877.61417 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 3.923, "high": 3.924, "low": 3.868, "close": 3.879, "volume": 107668.59, "close_time": 1770159599999, "quote_volume": 419427.51159, "trades": 3250, "taker_buy_base": 50518.84, "taker_buy_quote": 196834.26352 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 3.878, "high": 3.886, "low": 3.836, "close": 3.86, "volume": 134503.68, "close_time": 1770163199999, "quote_volume": 519210.76851, "trades": 3895, "taker_buy_base": 60073.5, "taker_buy_quote": 231901.16962 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 3.86, "high": 3.903, "low": 3.849, "close": 3.889, "volume": 73268.77, "close_time": 1770166799999, "quote_volume": 284250.19133, "trades": 2455, "taker_buy_base": 40091.31, "taker_buy_quote": 155549.77485 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 3.89, "high": 3.944, "low": 3.888, "close": 3.913, "volume": 88587.66, "close_time": 1770170399999, "quote_volume": 347334.02705, "trades": 2927, "taker_buy_base": 46705.29, "taker_buy_quote": 183030.22421 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 3.912, "high": 3.925, "low": 3.888, "close": 3.903, "volume": 139964.06, "close_time": 1770173999999, "quote_volume": 546740.18339, "trades": 2752, "taker_buy_base": 77316.65, "taker_buy_quote": 302095.77729 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 3.903, "high": 3.963, "low": 3.897, "close": 3.947, "volume": 116963.82, "close_time": 1770177599999, "quote_volume": 460583.20367, "trades": 3221, "taker_buy_base": 64818.88, "taker_buy_quote": 255297.31026 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 3.947, "high": 3.954, "low": 3.923, "close": 3.926, "volume": 83908.12, "close_time": 1770181199999, "quote_volume": 330432.70015, "trades": 1609, "taker_buy_base": 24706.82, "taker_buy_quote": 97285.19248 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 3.925, "high": 3.932, "low": 3.89, "close": 3.905, "volume": 45935.37, "close_time": 1770184799999, "quote_volume": 179774.50568, "trades": 1401, "taker_buy_base": 17967.65, "taker_buy_quote": 70316.79437 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 3.905, "high": 3.935, "low": 3.901, "close": 3.924, "volume": 75782.77, "close_time": 1770188399999, "quote_volume": 296815.53519, "trades": 2079, "taker_buy_base": 42021.42, "taker_buy_quote": 164642.21011 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 3.923, "high": 3.941, "low": 3.899, "close": 3.926, "volume": 81241.08, "close_time": 1770191999999, "quote_volume": 318651.44163, "trades": 2372, "taker_buy_base": 47265.3, "taker_buy_quote": 185364.05089 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 3.926, "high": 3.934, "low": 3.854, "close": 3.873, "volume": 634561.38, "close_time": 1770195599999, "quote_volume": 2468923.54223, "trades": 7390, "taker_buy_base": 143784.89, "taker_buy_quote": 560633.60102 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 3.874, "high": 3.894, "low": 3.844, "close": 3.87, "volume": 708119.3, "close_time": 1770199199999, "quote_volume": 2738183.96134, "trades": 10901, "taker_buy_base": 240350.37, "taker_buy_quote": 930331.98861 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 3.87, "high": 3.873, "low": 3.86, "close": 3.866, "volume": 59963.89, "close_time": 1770202799999, "quote_volume": 231804.14003, "trades": 1620, "taker_buy_base": 25925.1, "taker_buy_quote": 100224.4622 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 3.866, "high": 3.875, "low": 3.823, "close": 3.851, "volume": 209545.03, "close_time": 1770206399999, "quote_volume": 805650.06819, "trades": 5169, "taker_buy_base": 110024.08, "taker_buy_quote": 423194.23241 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 3.852, "high": 3.86, "low": 3.827, "close": 3.844, "volume": 96977.64, "close_time": 1770209999999, "quote_volume": 372778.18133, "trades": 2345, "taker_buy_base": 33086.63, "taker_buy_quote": 127179.87525 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 3.843, "high": 3.848, "low": 3.782, "close": 3.783, "volume": 175585.09, "close_time": 1770213599999, "quote_volume": 669925.1919, "trades": 4223, "taker_buy_base": 74157.23, "taker_buy_quote": 282979.71815 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 3.783, "high": 3.806, "low": 3.718, "close": 3.722, "volume": 342960.53, "close_time": 1770217199999, "quote_volume": 1292942.81005, "trades": 9794, "taker_buy_base": 164705.39, "taker_buy_quote": 621341.45055 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 3.721, "high": 3.773, "low": 3.678, "close": 3.721, "volume": 506319.77, "close_time": 1770220799999, "quote_volume": 1883155.0846, "trades": 13857, "taker_buy_base": 253376.4, "taker_buy_quote": 943011.59131 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 3.719, "high": 3.744, "low": 3.664, "close": 3.71, "volume": 550818.92, "close_time": 1770224399999, "quote_volume": 2036206.18346, "trades": 12101, "taker_buy_base": 239170.16, "taker_buy_quote": 884463.30801 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 3.71, "high": 3.741, "low": 3.675, "close": 3.73, "volume": 330348.14, "close_time": 1770227999999, "quote_volume": 1223391.38921, "trades": 9494, "taker_buy_base": 172667.31, "taker_buy_quote": 639784.327 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 3.73, "high": 3.791, "low": 3.641, "close": 3.752, "volume": 603241.03, "close_time": 1770231599999, "quote_volume": 2234064.59933, "trades": 14779, "taker_buy_base": 377834.61, "taker_buy_quote": 1398656.17591 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 3.753, "high": 3.888, "low": 3.73, "close": 3.864, "volume": 601566.17, "close_time": 1770235199999, "quote_volume": 2287461.61288, "trades": 12146, "taker_buy_base": 344544.36, "taker_buy_quote": 1309772.90206 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 3.865, "high": 3.869, "low": 3.803, "close": 3.813, "volume": 212545.51, "close_time": 1770238799999, "quote_volume": 814604.53108, "trades": 4587, "taker_buy_base": 123539.3, "taker_buy_quote": 473515.51445 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 3.814, "high": 3.828, "low": 3.748, "close": 3.784, "volume": 119147.93, "close_time": 1770242399999, "quote_volume": 450987.77783, "trades": 3844, "taker_buy_base": 57880.6, "taker_buy_quote": 219172.48815 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 3.784, "high": 3.835, "low": 3.716, "close": 3.752, "volume": 227791.93, "close_time": 1770245999999, "quote_volume": 859623.58105, "trades": 5994, "taker_buy_base": 100355.46, "taker_buy_quote": 378205.60157 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 3.752, "high": 3.831, "low": 3.751, "close": 3.801, "volume": 198913.49, "close_time": 1770249599999, "quote_volume": 755890.86464, "trades": 5260, "taker_buy_base": 116908.36, "taker_buy_quote": 444172.26885 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 3.801, "high": 3.826, "low": 3.786, "close": 3.801, "volume": 76012.59, "close_time": 1770253199999, "quote_volume": 289118.93539, "trades": 2625, "taker_buy_base": 30717.31, "taker_buy_quote": 116809.35824 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 3.801, "high": 3.838, "low": 3.762, "close": 3.792, "volume": 200989.47, "close_time": 1770256799999, "quote_volume": 763820.02986, "trades": 6601, "taker_buy_base": 85907.59, "taker_buy_quote": 326631.32805 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 3.793, "high": 3.827, "low": 3.756, "close": 3.762, "volume": 249151.14, "close_time": 1770260399999, "quote_volume": 944721.33727, "trades": 7364, "taker_buy_base": 140176.03, "taker_buy_quote": 531662.95872 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 3.763, "high": 3.794, "low": 3.741, "close": 3.749, "volume": 203914.65, "close_time": 1770263999999, "quote_volume": 767679.06483, "trades": 6390, "taker_buy_base": 114224.99, "taker_buy_quote": 430180.20881 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 3.75, "high": 3.77, "low": 3.721, "close": 3.738, "volume": 299856.59, "close_time": 1770267599999, "quote_volume": 1123119.0385, "trades": 8296, "taker_buy_base": 159110.52, "taker_buy_quote": 595979.06273 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 3.737, "high": 3.794, "low": 3.7, "close": 3.746, "volume": 307253.82, "close_time": 1770271199999, "quote_volume": 1150900.40889, "trades": 8660, "taker_buy_base": 163809.83, "taker_buy_quote": 613759.03148 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 3.747, "high": 3.752, "low": 3.696, "close": 3.71, "volume": 257065.53, "close_time": 1770274799999, "quote_volume": 957315.30421, "trades": 6230, "taker_buy_base": 126599.15, "taker_buy_quote": 471526.83596 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 3.709, "high": 3.759, "low": 3.695, "close": 3.701, "volume": 244306.66, "close_time": 1770278399999, "quote_volume": 910102.64314, "trades": 5833, "taker_buy_base": 113988.09, "taker_buy_quote": 424841.1951 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 3.702, "high": 3.751, "low": 3.701, "close": 3.729, "volume": 155363.09, "close_time": 1770281999999, "quote_volume": 578414.38346, "trades": 3709, "taker_buy_base": 83794.09, "taker_buy_quote": 311750.76281 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 3.73, "high": 3.775, "low": 3.727, "close": 3.738, "volume": 129534.78, "close_time": 1770285599999, "quote_volume": 485935.29439, "trades": 3968, "taker_buy_base": 71183.05, "taker_buy_quote": 267019.51229 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 3.738, "high": 3.747, "low": 3.649, "close": 3.663, "volume": 154290.24, "close_time": 1770289199999, "quote_volume": 569393.71802, "trades": 4841, "taker_buy_base": 69141.38, "taker_buy_quote": 255256.7022 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 3.662, "high": 3.682, "low": 3.6, "close": 3.64, "volume": 356807.77, "close_time": 1770292799999, "quote_volume": 1296985.92362, "trades": 9440, "taker_buy_base": 153866.85, "taker_buy_quote": 559971.31285 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 3.641, "high": 3.66, "low": 3.601, "close": 3.626, "volume": 411119.7, "close_time": 1770296399999, "quote_volume": 1489843.43788, "trades": 10530, "taker_buy_base": 195735.24, "taker_buy_quote": 709472.14088 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 3.624, "high": 3.651, "low": 3.587, "close": 3.614, "volume": 253279.97, "close_time": 1770299999999, "quote_volume": 916972.03787, "trades": 6219, "taker_buy_base": 134950.08, "taker_buy_quote": 488877.5677 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 3.616, "high": 3.716, "low": 3.615, "close": 3.628, "volume": 382043.67, "close_time": 1770303599999, "quote_volume": 1399766.42032, "trades": 11241, "taker_buy_base": 190695.31, "taker_buy_quote": 699208.67891 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 3.627, "high": 3.639, "low": 3.319, "close": 3.356, "volume": 3271023.12, "close_time": 1770307199999, "quote_volume": 11215981.06984, "trades": 63289, "taker_buy_base": 1424418.71, "taker_buy_quote": 4880914.07517 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.357, "high": 3.48, "low": 3.346, "close": 3.441, "volume": 1039634.28, "close_time": 1770310799999, "quote_volume": 3560499.48407, "trades": 22464, "taker_buy_base": 609230.26, "taker_buy_quote": 2086302.81629 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 3.441, "high": 3.468, "low": 3.296, "close": 3.322, "volume": 1117614.47, "close_time": 1770314399999, "quote_volume": 3750588.29683, "trades": 23148, "taker_buy_base": 613008.32, "taker_buy_quote": 2059278.44469 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 3.322, "high": 3.352, "low": 3.26, "close": 3.338, "volume": 952393.75, "close_time": 1770317999999, "quote_volume": 3143272.06874, "trades": 21397, "taker_buy_base": 515549.44, "taker_buy_quote": 1702205.99184 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 3.339, "high": 3.343, "low": 3.263, "close": 3.278, "volume": 631226.4, "close_time": 1770321599999, "quote_volume": 2085179.42442, "trades": 15590, "taker_buy_base": 399553.75, "taker_buy_quote": 1320229.2686 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 3.279, "high": 3.303, "low": 3.125, "close": 3.186, "volume": 1969912.71, "close_time": 1770325199999, "quote_volume": 6295345.29553, "trades": 43955, "taker_buy_base": 1055599.45, "taker_buy_quote": 3374097.24097 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 3.186, "high": 3.274, "low": 3.154, "close": 3.177, "volume": 1112646.23, "close_time": 1770328799999, "quote_volume": 3568071.92801, "trades": 27448, "taker_buy_base": 634668.93, "taker_buy_quote": 2035325.05279 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 3.178, "high": 3.25, "low": 3.132, "close": 3.197, "volume": 581302.5, "close_time": 1770332399999, "quote_volume": 1850860.40474, "trades": 13000, "taker_buy_base": 318411.89, "taker_buy_quote": 1013848.90894 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 3.198, "high": 3.271, "low": 3.157, "close": 3.168, "volume": 426822.79, "close_time": 1770335999999, "quote_volume": 1372285.62532, "trades": 11400, "taker_buy_base": 214545.7, "taker_buy_quote": 690578.87095 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 3.168, "high": 3.196, "low": 2.845, "close": 3.145, "volume": 2830851.3, "close_time": 1770339599999, "quote_volume": 8496277.04567, "trades": 96967, "taker_buy_base": 1303064.76, "taker_buy_quote": 3911339.85642 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 3.145, "high": 3.246, "low": 3.127, "close": 3.24, "volume": 872899.06, "close_time": 1770343199999, "quote_volume": 2793216.76345, "trades": 26215, "taker_buy_base": 523330.05, "taker_buy_quote": 1675879.94269 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 3.24, "high": 3.263, "low": 3.126, "close": 3.161, "volume": 537809.72, "close_time": 1770346799999, "quote_volume": 1707090.6097, "trades": 11849, "taker_buy_base": 232321.74, "taker_buy_quote": 738065.22895 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 3.162, "high": 3.164, "low": 3.064, "close": 3.08, "volume": 2074693.53, "close_time": 1770350399999, "quote_volume": 6449959.19872, "trades": 25597, "taker_buy_base": 521578.94, "taker_buy_quote": 1620147.13695 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 3.079, "high": 3.166, "low": 3.069, "close": 3.142, "volume": 483847.67, "close_time": 1770353999999, "quote_volume": 1510921.18811, "trades": 9104, "taker_buy_base": 265391.8, "taker_buy_quote": 829303.12095 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 3.142, "high": 3.272, "low": 3.136, "close": 3.258, "volume": 294944.74, "close_time": 1770357599999, "quote_volume": 947990.15676, "trades": 9166, "taker_buy_base": 164536.62, "taker_buy_quote": 529045.53587 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 3.258, "high": 3.274, "low": 3.21, "close": 3.215, "volume": 460100.62, "close_time": 1770361199999, "quote_volume": 1491782.28663, "trades": 12566, "taker_buy_base": 175041.94, "taker_buy_quote": 567547.71829 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 3.215, "high": 3.223, "low": 3.17, "close": 3.195, "volume": 463491.85, "close_time": 1770364799999, "quote_volume": 1481932.20342, "trades": 9821, "taker_buy_base": 175622.79, "taker_buy_quote": 561923.20648 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 3.194, "high": 3.22, "low": 3.172, "close": 3.207, "volume": 471138.33, "close_time": 1770368399999, "quote_volume": 1505326.80842, "trades": 12530, "taker_buy_base": 197478.89, "taker_buy_quote": 630885.8857 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 3.206, "high": 3.29, "low": 3.194, "close": 3.278, "volume": 364718.68, "close_time": 1770371999999, "quote_volume": 1179160.67413, "trades": 7916, "taker_buy_base": 189265.28, "taker_buy_quote": 611987.22314 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 3.278, "high": 3.325, "low": 3.267, "close": 3.321, "volume": 394184.63, "close_time": 1770375599999, "quote_volume": 1299413.21467, "trades": 6860, "taker_buy_base": 225085.66, "taker_buy_quote": 741833.33479 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 3.321, "high": 3.349, "low": 3.314, "close": 3.339, "volume": 309308.42, "close_time": 1770379199999, "quote_volume": 1030424.87658, "trades": 5380, "taker_buy_base": 158539.85, "taker_buy_quote": 528235.03325 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.338, "high": 3.35, "low": 3.316, "close": 3.343, "volume": 224854.29, "close_time": 1770382799999, "quote_volume": 750038.55791, "trades": 4104, "taker_buy_base": 93036.55, "taker_buy_quote": 310436.8678 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 3.343, "high": 3.403, "low": 3.34, "close": 3.377, "volume": 272915.76, "close_time": 1770386399999, "quote_volume": 921884.82409, "trades": 7042, "taker_buy_base": 134228.76, "taker_buy_quote": 453442.31573 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 3.376, "high": 3.444, "low": 3.338, "close": 3.433, "volume": 478777.17, "close_time": 1770389999999, "quote_volume": 1624642.14246, "trades": 11081, "taker_buy_base": 250879.84, "taker_buy_quote": 852444.48991 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 3.434, "high": 3.462, "low": 3.391, "close": 3.449, "volume": 383269.75, "close_time": 1770393599999, "quote_volume": 1314675.8577, "trades": 8810, "taker_buy_base": 188788.06, "taker_buy_quote": 647504.98514 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.448, "high": 3.558, "low": 3.433, "close": 3.537, "volume": 588996.71, "close_time": 1770397199999, "quote_volume": 2068709.45414, "trades": 10524, "taker_buy_base": 326462.21, "taker_buy_quote": 1146829.18801 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 3.536, "high": 3.632, "low": 3.521, "close": 3.577, "volume": 700435.64, "close_time": 1770400799999, "quote_volume": 2515062.1455, "trades": 11012, "taker_buy_base": 335307.4, "taker_buy_quote": 1204431.6843 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 3.577, "high": 3.586, "low": 3.496, "close": 3.534, "volume": 257302.08, "close_time": 1770404399999, "quote_volume": 909582.22234, "trades": 7133, "taker_buy_base": 119488.91, "taker_buy_quote": 422571.28278 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 3.533, "high": 3.556, "low": 3.508, "close": 3.549, "volume": 184991.13, "close_time": 1770407999999, "quote_volume": 654059.27168, "trades": 4261, "taker_buy_base": 88417.85, "taker_buy_quote": 312602.20952 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.548, "high": 3.578, "low": 3.52, "close": 3.537, "volume": 186152.78, "close_time": 1770411599999, "quote_volume": 660685.89315, "trades": 4370, "taker_buy_base": 90466.75, "taker_buy_quote": 321331.17705 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 3.538, "high": 3.559, "low": 3.51, "close": 3.544, "volume": 126109.73, "close_time": 1770415199999, "quote_volume": 446358.05055, "trades": 2961, "taker_buy_base": 60258.6, "taker_buy_quote": 213484.96778 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 3.543, "high": 3.591, "low": 3.539, "close": 3.581, "volume": 234877.34, "close_time": 1770418799999, "quote_volume": 836972.62119, "trades": 4151, "taker_buy_base": 138224.43, "taker_buy_quote": 492513.47955 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 3.579, "high": 3.6, "low": 3.544, "close": 3.552, "volume": 258676.51, "close_time": 1770422399999, "quote_volume": 922116.88164, "trades": 5477, "taker_buy_base": 124249.37, "taker_buy_quote": 443279.9938 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.551, "high": 3.552, "low": 3.5, "close": 3.518, "volume": 278981.87, "close_time": 1770425999999, "quote_volume": 982887.68918, "trades": 6811, "taker_buy_base": 115713.57, "taker_buy_quote": 407918.57032 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 3.518, "high": 3.543, "low": 3.49, "close": 3.535, "volume": 206927.63, "close_time": 1770429599999, "quote_volume": 726969.25233, "trades": 5750, "taker_buy_base": 82056.15, "taker_buy_quote": 288654.08749 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 3.534, "high": 3.554, "low": 3.52, "close": 3.542, "volume": 111889.75, "close_time": 1770433199999, "quote_volume": 395709.42835, "trades": 2976, "taker_buy_base": 43786.64, "taker_buy_quote": 154969.71099 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 3.543, "high": 3.587, "low": 3.54, "close": 3.571, "volume": 267345.72, "close_time": 1770436799999, "quote_volume": 954111.38206, "trades": 4893, "taker_buy_base": 150002.46, "taker_buy_quote": 535698.89987 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.569, "high": 3.628, "low": 3.554, "close": 3.57, "volume": 304308.15, "close_time": 1770440399999, "quote_volume": 1092711.92642, "trades": 6018, "taker_buy_base": 163783.21, "taker_buy_quote": 588280.67492 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 3.57, "high": 3.599, "low": 3.556, "close": 3.567, "volume": 100682.78, "close_time": 1770443999999, "quote_volume": 360260.2449, "trades": 2695, "taker_buy_base": 45840.47, "taker_buy_quote": 164023.25306 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 3.567, "high": 3.579, "low": 3.502, "close": 3.502, "volume": 184698.63, "close_time": 1770447599999, "quote_volume": 656644.75242, "trades": 4189, "taker_buy_base": 72234.49, "taker_buy_quote": 256932.06183 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 3.503, "high": 3.523, "low": 3.433, "close": 3.465, "volume": 438642.64, "close_time": 1770451199999, "quote_volume": 1526074.18941, "trades": 10148, "taker_buy_base": 209456.27, "taker_buy_quote": 728964.98668 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.464, "high": 3.5, "low": 3.454, "close": 3.49, "volume": 205006.48, "close_time": 1770454799999, "quote_volume": 713161.52867, "trades": 4634, "taker_buy_base": 121871.13, "taker_buy_quote": 423964.58598 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 3.491, "high": 3.499, "low": 3.456, "close": 3.469, "volume": 107744.49, "close_time": 1770458399999, "quote_volume": 374656.95934, "trades": 2474, "taker_buy_base": 67255.46, "taker_buy_quote": 233856.68482 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 3.469, "high": 3.476, "low": 3.431, "close": 3.453, "volume": 106799.4, "close_time": 1770461999999, "quote_volume": 368570.12895, "trades": 2532, "taker_buy_base": 59413.86, "taker_buy_quote": 205021.16477 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 3.451, "high": 3.467, "low": 3.442, "close": 3.464, "volume": 85948.71, "close_time": 1770465599999, "quote_volume": 296817.71261, "trades": 1992, "taker_buy_base": 48069.32, "taker_buy_quote": 166033.81959 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.462, "high": 3.572, "low": 3.459, "close": 3.529, "volume": 252899.15, "close_time": 1770469199999, "quote_volume": 891847.18646, "trades": 7230, "taker_buy_base": 135691.47, "taker_buy_quote": 478113.74245 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 3.529, "high": 3.542, "low": 3.487, "close": 3.505, "volume": 142360.08, "close_time": 1770472799999, "quote_volume": 499237.40248, "trades": 2577, "taker_buy_base": 63522.32, "taker_buy_quote": 222794.97578 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 3.505, "high": 3.513, "low": 3.459, "close": 3.469, "volume": 136983.97, "close_time": 1770476399999, "quote_volume": 477145.05152, "trades": 3140, "taker_buy_base": 77307.49, "taker_buy_quote": 269407.14669 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 3.47, "high": 3.535, "low": 3.464, "close": 3.52, "volume": 197398.8, "close_time": 1770479999999, "quote_volume": 692871.89508, "trades": 4239, "taker_buy_base": 136568.79, "taker_buy_quote": 479479.57896 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.521, "high": 3.608, "low": 3.508, "close": 3.542, "volume": 1949717.58, "close_time": 1770483599999, "quote_volume": 6948692.79337, "trades": 44037, "taker_buy_base": 970924.94, "taker_buy_quote": 3460789.13979 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 3.542, "high": 3.567, "low": 3.521, "close": 3.55, "volume": 73321.26, "close_time": 1770487199999, "quote_volume": 259672.51488, "trades": 2038, "taker_buy_base": 36725.44, "taker_buy_quote": 130017.57869 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 3.549, "high": 3.599, "low": 3.544, "close": 3.576, "volume": 150188.07, "close_time": 1770490799999, "quote_volume": 536498.29821, "trades": 3151, "taker_buy_base": 74079.41, "taker_buy_quote": 264699.30864 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 3.576, "high": 3.578, "low": 3.55, "close": 3.556, "volume": 73470.68, "close_time": 1770494399999, "quote_volume": 261847.06923, "trades": 1568, "taker_buy_base": 27157.91, "taker_buy_quote": 96783.44201 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.557, "high": 3.579, "low": 3.548, "close": 3.574, "volume": 65042.5, "close_time": 1770497999999, "quote_volume": 231969.51084, "trades": 1575, "taker_buy_base": 36903.57, "taker_buy_quote": 131630.77772 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 3.575, "high": 3.581, "low": 3.557, "close": 3.561, "volume": 49656.01, "close_time": 1770501599999, "quote_volume": 177163.6959, "trades": 1298, "taker_buy_base": 20881.51, "taker_buy_quote": 74529.8793 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 3.56, "high": 3.573, "low": 3.546, "close": 3.55, "volume": 35121.35, "close_time": 1770505199999, "quote_volume": 124923.06002, "trades": 1080, "taker_buy_base": 17186.67, "taker_buy_quote": 61142.66122 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 3.551, "high": 3.556, "low": 3.525, "close": 3.539, "volume": 40143.95, "close_time": 1770508799999, "quote_volume": 142012.70754, "trades": 1482, "taker_buy_base": 16853.43, "taker_buy_quote": 59626.25836 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.538, "high": 3.543, "low": 3.516, "close": 3.529, "volume": 36742.31, "close_time": 1770512399999, "quote_volume": 129697.95246, "trades": 1152, "taker_buy_base": 15264.22, "taker_buy_quote": 53910.71774 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 3.529, "high": 3.544, "low": 3.524, "close": 3.535, "volume": 21957.11, "close_time": 1770515999999, "quote_volume": 77587.58564, "trades": 1137, "taker_buy_base": 11637.8, "taker_buy_quote": 41111.18174 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 3.535, "high": 3.546, "low": 3.511, "close": 3.522, "volume": 103417.95, "close_time": 1770519599999, "quote_volume": 365061.86196, "trades": 2494, "taker_buy_base": 48573.42, "taker_buy_quote": 171528.47994 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 3.522, "high": 3.526, "low": 3.499, "close": 3.501, "volume": 62487.43, "close_time": 1770523199999, "quote_volume": 219442.541, "trades": 1510, "taker_buy_base": 22369.39, "taker_buy_quote": 78578.69262 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.501, "high": 3.518, "low": 3.485, "close": 3.518, "volume": 79593.38, "close_time": 1770526799999, "quote_volume": 278952.77213, "trades": 1620, "taker_buy_base": 55229.2, "taker_buy_quote": 193673.24496 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 3.518, "high": 3.522, "low": 3.5, "close": 3.501, "volume": 26663.42, "close_time": 1770530399999, "quote_volume": 93614.56106, "trades": 793, "taker_buy_base": 11065.83, "taker_buy_quote": 38857.09949 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 3.501, "high": 3.505, "low": 3.484, "close": 3.486, "volume": 35794.09, "close_time": 1770533999999, "quote_volume": 125128.92945, "trades": 1214, "taker_buy_base": 17759.96, "taker_buy_quote": 62081.9509 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 3.487, "high": 3.492, "low": 3.469, "close": 3.487, "volume": 249950.84, "close_time": 1770537599999, "quote_volume": 869656.36271, "trades": 3568, "taker_buy_base": 121636.41, "taker_buy_quote": 423223.62403 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.489, "high": 3.545, "low": 3.478, "close": 3.533, "volume": 139154.38, "close_time": 1770541199999, "quote_volume": 489220.41452, "trades": 3396, "taker_buy_base": 70049.43, "taker_buy_quote": 246209.57955 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 3.534, "high": 3.537, "low": 3.479, "close": 3.489, "volume": 330941.22, "close_time": 1770544799999, "quote_volume": 1159979.24922, "trades": 4320, "taker_buy_base": 203143.09, "taker_buy_quote": 711814.21457 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 3.489, "high": 3.508, "low": 3.468, "close": 3.484, "volume": 99133.78, "close_time": 1770548399999, "quote_volume": 345991.2248, "trades": 2642, "taker_buy_base": 52731.58, "taker_buy_quote": 184027.60938 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 3.484, "high": 3.547, "low": 3.481, "close": 3.539, "volume": 97213.77, "close_time": 1770551999999, "quote_volume": 342482.11, "trades": 2797, "taker_buy_base": 64915.08, "taker_buy_quote": 228639.36636 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.54, "high": 3.548, "low": 3.51, "close": 3.546, "volume": 140859.71, "close_time": 1770555599999, "quote_volume": 497256.23222, "trades": 2652, "taker_buy_base": 57946.29, "taker_buy_quote": 204832.84161 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 3.545, "high": 3.553, "low": 3.519, "close": 3.536, "volume": 101660.15, "close_time": 1770559199999, "quote_volume": 359111.18398, "trades": 2528, "taker_buy_base": 45724.27, "taker_buy_quote": 161581.48417 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 3.536, "high": 3.547, "low": 3.52, "close": 3.54, "volume": 37388.28, "close_time": 1770562799999, "quote_volume": 132155.76681, "trades": 1353, "taker_buy_base": 22968.87, "taker_buy_quote": 81215.64403 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 3.539, "high": 3.548, "low": 3.495, "close": 3.51, "volume": 79295.7, "close_time": 1770566399999, "quote_volume": 278914.34507, "trades": 2486, "taker_buy_base": 33241.87, "taker_buy_quote": 116866.22644 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.509, "high": 3.522, "low": 3.437, "close": 3.448, "volume": 150868.11, "close_time": 1770569999999, "quote_volume": 524559.78541, "trades": 3617, "taker_buy_base": 54539.63, "taker_buy_quote": 189623.14811 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 3.448, "high": 3.485, "low": 3.448, "close": 3.48, "volume": 46014.31, "close_time": 1770573599999, "quote_volume": 159696.80188, "trades": 1391, "taker_buy_base": 21488.65, "taker_buy_quote": 74555.51125 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 3.48, "high": 3.522, "low": 3.478, "close": 3.503, "volume": 42347.16, "close_time": 1770577199999, "quote_volume": 147980.7224, "trades": 1568, "taker_buy_base": 21373.1, "taker_buy_quote": 74721.60716 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 3.504, "high": 3.52, "low": 3.496, "close": 3.517, "volume": 35816.49, "close_time": 1770580799999, "quote_volume": 125611.58596, "trades": 1003, "taker_buy_base": 14598.92, "taker_buy_quote": 51200.07118 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.517, "high": 3.517, "low": 3.466, "close": 3.472, "volume": 25496.73, "close_time": 1770584399999, "quote_volume": 88921.30326, "trades": 968, "taker_buy_base": 7083.86, "taker_buy_quote": 24702.24496 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 3.471, "high": 3.481, "low": 3.446, "close": 3.458, "volume": 34825.58, "close_time": 1770587999999, "quote_volume": 120666.70452, "trades": 1184, "taker_buy_base": 17992.34, "taker_buy_quote": 62348.94802 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 3.458, "high": 3.484, "low": 3.458, "close": 3.481, "volume": 30207.76, "close_time": 1770591599999, "quote_volume": 104883.68184, "trades": 931, "taker_buy_base": 15762.93, "taker_buy_quote": 54730.36683 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 3.481, "high": 3.548, "low": 3.438, "close": 3.468, "volume": 174555.27, "close_time": 1770595199999, "quote_volume": 608319.13315, "trades": 5189, "taker_buy_base": 91499.96, "taker_buy_quote": 319268.29885 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.468, "high": 3.484, "low": 3.442, "close": 3.467, "volume": 56004.28, "close_time": 1770598799999, "quote_volume": 194064.53761, "trades": 2052, "taker_buy_base": 26547.79, "taker_buy_quote": 91992.10336 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 3.467, "high": 3.499, "low": 3.435, "close": 3.454, "volume": 114221.03, "close_time": 1770602399999, "quote_volume": 395195.41147, "trades": 3967, "taker_buy_base": 57052.48, "taker_buy_quote": 197294.36562 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 3.453, "high": 3.489, "low": 3.444, "close": 3.472, "volume": 114518.22, "close_time": 1770605999999, "quote_volume": 396889.94675, "trades": 2754, "taker_buy_base": 65948.8, "taker_buy_quote": 228566.35967 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 3.472, "high": 3.514, "low": 3.472, "close": 3.509, "volume": 49570.84, "close_time": 1770609599999, "quote_volume": 173313.43484, "trades": 1854, "taker_buy_base": 30286.62, "taker_buy_quote": 105896.14584 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.507, "high": 3.507, "low": 3.467, "close": 3.471, "volume": 57586.57, "close_time": 1770613199999, "quote_volume": 200541.17068, "trades": 1130, "taker_buy_base": 25452.7, "taker_buy_quote": 88601.87371 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 3.47, "high": 3.491, "low": 3.464, "close": 3.486, "volume": 38719.88, "close_time": 1770616799999, "quote_volume": 134751.47614, "trades": 1080, "taker_buy_base": 26001.9, "taker_buy_quote": 90505.8516 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 3.487, "high": 3.487, "low": 3.443, "close": 3.465, "volume": 137254.13, "close_time": 1770620399999, "quote_volume": 475797.76925, "trades": 1511, "taker_buy_base": 26917.21, "taker_buy_quote": 93090.6748 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 3.464, "high": 3.486, "low": 3.451, "close": 3.457, "volume": 81929.75, "close_time": 1770623999999, "quote_volume": 284262.53447, "trades": 2082, "taker_buy_base": 50358.97, "taker_buy_quote": 174786.95583 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.456, "high": 3.464, "low": 3.368, "close": 3.406, "volume": 341268.99, "close_time": 1770627599999, "quote_volume": 1161976.25413, "trades": 4319, "taker_buy_base": 156544.06, "taker_buy_quote": 532336.50587 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 3.407, "high": 3.414, "low": 3.372, "close": 3.378, "volume": 97527.66, "close_time": 1770631199999, "quote_volume": 330630.77958, "trades": 2231, "taker_buy_base": 31401.22, "taker_buy_quote": 106467.7265 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 3.378, "high": 3.382, "low": 3.318, "close": 3.333, "volume": 154191.92, "close_time": 1770634799999, "quote_volume": 516500.31706, "trades": 3663, "taker_buy_base": 74978.88, "taker_buy_quote": 251173.30993 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 3.334, "high": 3.358, "low": 3.333, "close": 3.341, "volume": 81681.02, "close_time": 1770638399999, "quote_volume": 273229.14194, "trades": 1937, "taker_buy_base": 47531.38, "taker_buy_quote": 159019.59579 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.341, "high": 3.368, "low": 3.34, "close": 3.355, "volume": 75770.62, "close_time": 1770641999999, "quote_volume": 254190.45228, "trades": 1773, "taker_buy_base": 40555.07, "taker_buy_quote": 136101.60623 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 3.355, "high": 3.363, "low": 3.32, "close": 3.32, "volume": 57623.95, "close_time": 1770645599999, "quote_volume": 192768.52087, "trades": 1673, "taker_buy_base": 36564.02, "taker_buy_quote": 122358.24156 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 3.321, "high": 3.379, "low": 3.309, "close": 3.369, "volume": 166942.34, "close_time": 1770649199999, "quote_volume": 557659.71024, "trades": 5419, "taker_buy_base": 83267.29, "taker_buy_quote": 278216.18929 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 3.37, "high": 3.446, "low": 3.367, "close": 3.434, "volume": 372247.51, "close_time": 1770652799999, "quote_volume": 1272062.76459, "trades": 5606, "taker_buy_base": 193462.46, "taker_buy_quote": 661193.435 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.434, "high": 3.514, "low": 3.406, "close": 3.477, "volume": 224671.84, "close_time": 1770656399999, "quote_volume": 777138.77345, "trades": 5280, "taker_buy_base": 123958.69, "taker_buy_quote": 428704.14957 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 3.476, "high": 3.583, "low": 3.459, "close": 3.534, "volume": 462453.65, "close_time": 1770659999999, "quote_volume": 1634195.07615, "trades": 9075, "taker_buy_base": 226835.01, "taker_buy_quote": 801039.15731 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 3.534, "high": 3.547, "low": 3.481, "close": 3.515, "volume": 173606.44, "close_time": 1770663599999, "quote_volume": 608941.34022, "trades": 4817, "taker_buy_base": 83806.99, "taker_buy_quote": 293917.29749 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 3.515, "high": 3.532, "low": 3.5, "close": 3.518, "volume": 66791.65, "close_time": 1770667199999, "quote_volume": 234957.45789, "trades": 2219, "taker_buy_base": 40510.54, "taker_buy_quote": 142523.21302 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.516, "high": 3.535, "low": 3.485, "close": 3.501, "volume": 61591.54, "close_time": 1770670799999, "quote_volume": 215952.04442, "trades": 2034, "taker_buy_base": 26936.52, "taker_buy_quote": 94444.74833 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 3.501, "high": 3.512, "low": 3.459, "close": 3.498, "volume": 81549.88, "close_time": 1770674399999, "quote_volume": 284471.90779, "trades": 2545, "taker_buy_base": 48891.08, "taker_buy_quote": 170611.19169 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 3.498, "high": 3.512, "low": 3.493, "close": 3.503, "volume": 36847.8, "close_time": 1770677999999, "quote_volume": 129110.7199, "trades": 1065, "taker_buy_base": 15930.63, "taker_buy_quote": 55802.93225 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 3.504, "high": 3.519, "low": 3.489, "close": 3.493, "volume": 70323.11, "close_time": 1770681599999, "quote_volume": 246165.89469, "trades": 1334, "taker_buy_base": 37129.08, "taker_buy_quote": 130014.34258 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.493, "high": 3.499, "low": 3.446, "close": 3.451, "volume": 109680.51, "close_time": 1770685199999, "quote_volume": 381202.73092, "trades": 2206, "taker_buy_base": 59319.0, "taker_buy_quote": 206202.65305 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 3.451, "high": 3.486, "low": 3.451, "close": 3.477, "volume": 76612.8, "close_time": 1770688799999, "quote_volume": 266006.44018, "trades": 1325, "taker_buy_base": 51576.76, "taker_buy_quote": 179025.29522 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 3.477, "high": 3.477, "low": 3.447, "close": 3.452, "volume": 38942.82, "close_time": 1770692399999, "quote_volume": 134748.38623, "trades": 937, "taker_buy_base": 24502.89, "taker_buy_quote": 84739.44279 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 3.452, "high": 3.455, "low": 3.381, "close": 3.405, "volume": 137761.3, "close_time": 1770695999999, "quote_volume": 469598.38617, "trades": 2885, "taker_buy_base": 43054.79, "taker_buy_quote": 146569.46443 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.404, "high": 3.438, "low": 3.402, "close": 3.433, "volume": 69458.97, "close_time": 1770699599999, "quote_volume": 237925.99293, "trades": 1377, "taker_buy_base": 34317.84, "taker_buy_quote": 117553.19371 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 3.433, "high": 3.433, "low": 3.389, "close": 3.398, "volume": 77430.57, "close_time": 1770703199999, "quote_volume": 264350.68737, "trades": 1709, "taker_buy_base": 41261.45, "taker_buy_quote": 140849.04686 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 3.397, "high": 3.401, "low": 3.334, "close": 3.345, "volume": 225691.25, "close_time": 1770706799999, "quote_volume": 760335.79429, "trades": 3915, "taker_buy_base": 99724.96, "taker_buy_quote": 335938.47629 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 3.346, "high": 3.371, "low": 3.345, "close": 3.361, "volume": 74077.97, "close_time": 1770710399999, "quote_volume": 248823.76061, "trades": 1509, "taker_buy_base": 43236.61, "taker_buy_quote": 145257.36664 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 3.362, "high": 3.378, "low": 3.352, "close": 3.377, "volume": 62776.43, "close_time": 1770713999999, "quote_volume": 211418.628, "trades": 1578, "taker_buy_base": 30726.28, "taker_buy_quote": 103451.90817 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 3.376, "high": 3.396, "low": 3.37, "close": 3.381, "volume": 88236.62, "close_time": 1770717599999, "quote_volume": 298574.18061, "trades": 1519, "taker_buy_base": 49295.26, "taker_buy_quote": 166812.56463 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 3.381, "high": 3.391, "low": 3.361, "close": 3.365, "volume": 44432.71, "close_time": 1770721199999, "quote_volume": 149983.98816, "trades": 987, "taker_buy_base": 24752.45, "taker_buy_quote": 83528.45569 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 3.365, "high": 3.382, "low": 3.35, "close": 3.353, "volume": 61133.88, "close_time": 1770724799999, "quote_volume": 205692.66321, "trades": 1637, "taker_buy_base": 27950.91, "taker_buy_quote": 94101.66927 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 3.354, "high": 3.367, "low": 3.32, "close": 3.338, "volume": 249331.22, "close_time": 1770728399999, "quote_volume": 832310.66658, "trades": 2617, "taker_buy_base": 97759.86, "taker_buy_quote": 326156.08372 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 3.337, "high": 3.356, "low": 3.328, "close": 3.349, "volume": 148635.34, "close_time": 1770731999999, "quote_volume": 496536.95798, "trades": 2527, "taker_buy_base": 73297.0, "taker_buy_quote": 244865.46524 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 3.347, "high": 3.374, "low": 3.318, "close": 3.338, "volume": 158916.48, "close_time": 1770735599999, "quote_volume": 531393.60139, "trades": 4479, "taker_buy_base": 77588.8, "taker_buy_quote": 259313.47678 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 3.339, "high": 3.38, "low": 3.329, "close": 3.366, "volume": 95130.34, "close_time": 1770739199999, "quote_volume": 319698.42645, "trades": 3836, "taker_buy_base": 46972.54, "taker_buy_quote": 157846.98036 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 3.367, "high": 3.396, "low": 3.347, "close": 3.378, "volume": 63261.0, "close_time": 1770742799999, "quote_volume": 213549.82794, "trades": 2633, "taker_buy_base": 29592.49, "taker_buy_quote": 99941.52026 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 3.378, "high": 3.404, "low": 3.363, "close": 3.391, "volume": 69573.11, "close_time": 1770746399999, "quote_volume": 235504.98557, "trades": 1934, "taker_buy_base": 18033.65, "taker_buy_quote": 61079.97514 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 3.392, "high": 3.398, "low": 3.322, "close": 3.341, "volume": 67613.32, "close_time": 1770749999999, "quote_volume": 227111.64725, "trades": 2206, "taker_buy_base": 34579.09, "taker_buy_quote": 116215.32785 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 3.34, "high": 3.365, "low": 3.328, "close": 3.35, "volume": 32620.17, "close_time": 1770753599999, "quote_volume": 109184.09241, "trades": 1189, "taker_buy_base": 18145.26, "taker_buy_quote": 60761.1683 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 3.35, "high": 3.354, "low": 3.331, "close": 3.343, "volume": 35455.11, "close_time": 1770757199999, "quote_volume": 118512.74694, "trades": 1287, "taker_buy_base": 18069.22, "taker_buy_quote": 60393.72108 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 3.342, "high": 3.353, "low": 3.325, "close": 3.34, "volume": 39494.61, "close_time": 1770760799999, "quote_volume": 131844.72118, "trades": 1195, "taker_buy_base": 18086.25, "taker_buy_quote": 60394.58494 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 3.341, "high": 3.373, "low": 3.339, "close": 3.354, "volume": 44208.49, "close_time": 1770764399999, "quote_volume": 148208.47089, "trades": 977, "taker_buy_base": 27169.61, "taker_buy_quote": 91062.85425 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 3.354, "high": 3.366, "low": 3.344, "close": 3.36, "volume": 50436.94, "close_time": 1770767999999, "quote_volume": 169280.56468, "trades": 1193, "taker_buy_base": 23728.68, "taker_buy_quote": 79596.8167 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.361, "high": 3.377, "low": 3.36, "close": 3.372, "volume": 62923.45, "close_time": 1770771599999, "quote_volume": 212032.05428, "trades": 1640, "taker_buy_base": 39168.74, "taker_buy_quote": 131999.82296 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 3.372, "high": 3.381, "low": 3.36, "close": 3.366, "volume": 46514.65, "close_time": 1770775199999, "quote_volume": 156715.37422, "trades": 1367, "taker_buy_base": 34558.43, "taker_buy_quote": 116454.44016 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 3.366, "high": 3.388, "low": 3.364, "close": 3.364, "volume": 40856.82, "close_time": 1770778799999, "quote_volume": 138021.84346, "trades": 1368, "taker_buy_base": 27455.1, "taker_buy_quote": 92735.35593 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 3.366, "high": 3.383, "low": 3.331, "close": 3.359, "volume": 83513.64, "close_time": 1770782399999, "quote_volume": 280533.51106, "trades": 2216, "taker_buy_base": 59245.57, "taker_buy_quote": 199061.64014 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 3.359, "high": 3.364, "low": 3.291, "close": 3.305, "volume": 137498.31, "close_time": 1770785999999, "quote_volume": 456719.22453, "trades": 3307, "taker_buy_base": 63604.91, "taker_buy_quote": 211480.01725 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 3.306, "high": 3.321, "low": 3.283, "close": 3.288, "volume": 94959.49, "close_time": 1770789599999, "quote_volume": 313314.09921, "trades": 2355, "taker_buy_base": 43676.34, "taker_buy_quote": 144186.68159 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 3.288, "high": 3.29, "low": 3.239, "close": 3.247, "volume": 240668.39, "close_time": 1770793199999, "quote_volume": 785157.39473, "trades": 6214, "taker_buy_base": 95046.36, "taker_buy_quote": 310075.24099 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 3.248, "high": 3.271, "low": 3.242, "close": 3.257, "volume": 68239.75, "close_time": 1770796799999, "quote_volume": 222317.38511, "trades": 2650, "taker_buy_base": 39253.63, "taker_buy_quote": 127921.4996 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 3.256, "high": 3.259, "low": 3.24, "close": 3.249, "volume": 75392.91, "close_time": 1770800399999, "quote_volume": 245051.27736, "trades": 1862, "taker_buy_base": 34458.53, "taker_buy_quote": 111996.00106 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 3.249, "high": 3.26, "low": 3.229, "close": 3.238, "volume": 100638.62, "close_time": 1770803999999, "quote_volume": 326310.46464, "trades": 1993, "taker_buy_base": 42999.59, "taker_buy_quote": 139464.26577 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 3.238, "high": 3.248, "low": 3.223, "close": 3.234, "volume": 55849.39, "close_time": 1770807599999, "quote_volume": 180568.9761, "trades": 1859, "taker_buy_base": 21029.84, "taker_buy_quote": 67988.87499 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 3.234, "high": 3.273, "low": 3.234, "close": 3.265, "volume": 102081.73, "close_time": 1770811199999, "quote_volume": 332698.53734, "trades": 2617, "taker_buy_base": 66345.49, "taker_buy_quote": 216187.59187 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 3.265, "high": 3.277, "low": 3.247, "close": 3.257, "volume": 100198.83, "close_time": 1770814799999, "quote_volume": 326501.31473, "trades": 2401, "taker_buy_base": 55518.5, "taker_buy_quote": 180919.03644 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 3.257, "high": 3.402, "low": 3.246, "close": 3.394, "volume": 460697.44, "close_time": 1770818399999, "quote_volume": 1529508.24882, "trades": 9170, "taker_buy_base": 262914.17, "taker_buy_quote": 873420.46966 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 3.395, "high": 4.588, "low": 3.394, "close": 3.966, "volume": 13716961.94, "close_time": 1770821999999, "quote_volume": 56149785.97308, "trades": 427326, "taker_buy_base": 7148477.31, "taker_buy_quote": 29321839.36413 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 3.967, "high": 3.974, "low": 3.76, "close": 3.826, "volume": 2938159.53, "close_time": 1770825599999, "quote_volume": 11293157.27154, "trades": 79326, "taker_buy_base": 1507010.69, "taker_buy_quote": 5793829.40803 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 3.825, "high": 3.913, "low": 3.736, "close": 3.764, "volume": 1477009.57, "close_time": 1770829199999, "quote_volume": 5664903.27972, "trades": 33655, "taker_buy_base": 775757.2, "taker_buy_quote": 2979395.45625 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 3.763, "high": 3.776, "low": 3.589, "close": 3.597, "volume": 2149751.52, "close_time": 1770832799999, "quote_volume": 7895813.93633, "trades": 42815, "taker_buy_base": 991628.19, "taker_buy_quote": 3641275.34293 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 3.597, "high": 3.625, "low": 3.465, "close": 3.518, "volume": 2289412.9, "close_time": 1770836399999, "quote_volume": 8108917.93236, "trades": 41042, "taker_buy_base": 1223808.69, "taker_buy_quote": 4335325.47314 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 3.517, "high": 3.545, "low": 3.446, "close": 3.495, "volume": 1273210.35, "close_time": 1770839999999, "quote_volume": 4447136.65176, "trades": 25255, "taker_buy_base": 690506.36, "taker_buy_quote": 2412242.14681 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 3.494, "high": 3.517, "low": 3.453, "close": 3.505, "volume": 691647.77, "close_time": 1770843599999, "quote_volume": 2412345.36292, "trades": 14268, "taker_buy_base": 330498.64, "taker_buy_quote": 1152780.61433 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 3.506, "high": 3.58, "low": 3.503, "close": 3.512, "volume": 726444.2, "close_time": 1770847199999, "quote_volume": 2572683.93155, "trades": 14265, "taker_buy_base": 381809.16, "taker_buy_quote": 1352243.61356 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 3.513, "high": 3.519, "low": 3.433, "close": 3.439, "volume": 548389.41, "close_time": 1770850799999, "quote_volume": 1908190.87146, "trades": 10584, "taker_buy_base": 232114.05, "taker_buy_quote": 808214.92503 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 3.439, "high": 3.463, "low": 3.343, "close": 3.369, "volume": 1010581.39, "close_time": 1770854399999, "quote_volume": 3432619.10872, "trades": 17932, "taker_buy_base": 462148.62, "taker_buy_quote": 1570477.53149 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.37, "high": 3.433, "low": 3.354, "close": 3.4, "volume": 896049.2, "close_time": 1770857999999, "quote_volume": 3045369.78717, "trades": 16803, "taker_buy_base": 500232.15, "taker_buy_quote": 1700088.12099 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 3.4, "high": 3.437, "low": 3.376, "close": 3.417, "volume": 468583.66, "close_time": 1770861599999, "quote_volume": 1598499.58173, "trades": 7087, "taker_buy_base": 233175.75, "taker_buy_quote": 795196.28908 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 3.417, "high": 3.474, "low": 3.401, "close": 3.471, "volume": 420591.7, "close_time": 1770865199999, "quote_volume": 1447674.21786, "trades": 7174, "taker_buy_base": 229200.03, "taker_buy_quote": 789623.39529 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 3.471, "high": 3.498, "low": 3.442, "close": 3.475, "volume": 505192.91, "close_time": 1770868799999, "quote_volume": 1756272.26928, "trades": 8748, "taker_buy_base": 299267.18, "taker_buy_quote": 1041229.59255 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 3.474, "high": 3.479, "low": 3.397, "close": 3.42, "volume": 830192.28, "close_time": 1770872399999, "quote_volume": 2841991.0773, "trades": 9843, "taker_buy_base": 332616.55, "taker_buy_quote": 1138200.11913 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 3.42, "high": 3.432, "low": 3.393, "close": 3.421, "volume": 218036.41, "close_time": 1770875999999, "quote_volume": 744779.85918, "trades": 3999, "taker_buy_base": 120013.12, "taker_buy_quote": 410038.43013 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 3.42, "high": 3.436, "low": 3.405, "close": 3.414, "volume": 249837.57, "close_time": 1770879599999, "quote_volume": 853954.83942, "trades": 4848, "taker_buy_base": 143564.02, "taker_buy_quote": 490745.91917 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 3.413, "high": 3.431, "low": 3.373, "close": 3.41, "volume": 446777.75, "close_time": 1770883199999, "quote_volume": 1523591.65275, "trades": 6746, "taker_buy_base": 252174.41, "taker_buy_quote": 860464.07678 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.41, "high": 3.414, "low": 3.343, "close": 3.363, "volume": 387724.33, "close_time": 1770886799999, "quote_volume": 1310054.12349, "trades": 6664, "taker_buy_base": 167474.17, "taker_buy_quote": 566555.86685 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 3.362, "high": 3.387, "low": 3.32, "close": 3.376, "volume": 715696.03, "close_time": 1770890399999, "quote_volume": 2396423.83709, "trades": 9708, "taker_buy_base": 325500.45, "taker_buy_quote": 1090195.43685 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 3.375, "high": 3.407, "low": 3.356, "close": 3.407, "volume": 707184.87, "close_time": 1770893999999, "quote_volume": 2389770.35539, "trades": 13991, "taker_buy_base": 236457.46, "taker_buy_quote": 799602.17755 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 3.406, "high": 3.428, "low": 3.385, "close": 3.41, "volume": 707077.77, "close_time": 1770897599999, "quote_volume": 2407063.15751, "trades": 14896, "taker_buy_base": 219219.97, "taker_buy_quote": 746727.12551 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.41, "high": 3.437, "low": 3.388, "close": 3.414, "volume": 353603.81, "close_time": 1770901199999, "quote_volume": 1206210.7188, "trades": 7707, "taker_buy_base": 157913.69, "taker_buy_quote": 538843.13047 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 3.413, "high": 3.464, "low": 3.382, "close": 3.457, "volume": 347481.82, "close_time": 1770904799999, "quote_volume": 1186984.22088, "trades": 7034, "taker_buy_base": 190011.83, "taker_buy_quote": 648850.60559 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 3.456, "high": 3.457, "low": 3.347, "close": 3.363, "volume": 749261.1, "close_time": 1770908399999, "quote_volume": 2532799.76951, "trades": 13036, "taker_buy_base": 271494.74, "taker_buy_quote": 918946.79001 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 3.364, "high": 3.393, "low": 3.329, "close": 3.344, "volume": 520125.82, "close_time": 1770911999999, "quote_volume": 1746973.8973, "trades": 12835, "taker_buy_base": 276689.24, "taker_buy_quote": 930164.85305 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 3.344, "high": 3.347, "low": 3.213, "close": 3.239, "volume": 858153.66, "close_time": 1770915599999, "quote_volume": 2809273.53786, "trades": 17460, "taker_buy_base": 415792.91, "taker_buy_quote": 1360759.02418 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 3.238, "high": 3.263, "low": 3.213, "close": 3.221, "volume": 512965.0, "close_time": 1770919199999, "quote_volume": 1661935.8295, "trades": 10194, "taker_buy_base": 294287.6, "taker_buy_quote": 953683.01844 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 3.223, "high": 3.24, "low": 3.19, "close": 3.204, "volume": 410325.35, "close_time": 1770922799999, "quote_volume": 1317805.70641, "trades": 8065, "taker_buy_base": 174195.12, "taker_buy_quote": 559564.36915 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 3.205, "high": 3.275, "low": 3.204, "close": 3.223, "volume": 255490.26, "close_time": 1770926399999, "quote_volume": 827145.89656, "trades": 5932, "taker_buy_base": 134278.48, "taker_buy_quote": 434663.31942 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 3.223, "high": 3.234, "low": 3.142, "close": 3.166, "volume": 415850.77, "close_time": 1770929999999, "quote_volume": 1324382.75047, "trades": 8125, "taker_buy_base": 167118.39, "taker_buy_quote": 532177.3017 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 3.167, "high": 3.198, "low": 3.167, "close": 3.194, "volume": 149533.5, "close_time": 1770933599999, "quote_volume": 476543.34269, "trades": 3002, "taker_buy_base": 82128.39, "taker_buy_quote": 261666.80931 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 3.194, "high": 3.247, "low": 3.185, "close": 3.242, "volume": 192596.29, "close_time": 1770937199999, "quote_volume": 618172.64197, "trades": 3250, "taker_buy_base": 105804.13, "taker_buy_quote": 339530.15596 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 3.242, "high": 3.253, "low": 3.222, "close": 3.247, "volume": 302361.77, "close_time": 1770940799999, "quote_volume": 979585.47944, "trades": 3923, "taker_buy_base": 159069.03, "taker_buy_quote": 515425.11987 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.246, "high": 3.253, "low": 3.208, "close": 3.228, "volume": 183255.03, "close_time": 1770944399999, "quote_volume": 591746.98087, "trades": 3538, "taker_buy_base": 79991.83, "taker_buy_quote": 258324.78702 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 3.227, "high": 3.283, "low": 3.224, "close": 3.259, "volume": 274862.93, "close_time": 1770947999999, "quote_volume": 895337.7496, "trades": 4689, "taker_buy_base": 148087.25, "taker_buy_quote": 482322.12832 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 3.26, "high": 3.282, "low": 3.254, "close": 3.273, "volume": 178867.4, "close_time": 1770951599999, "quote_volume": 584870.49647, "trades": 4893, "taker_buy_base": 118375.57, "taker_buy_quote": 387045.32947 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 3.273, "high": 3.278, "low": 3.245, "close": 3.272, "volume": 362192.41, "close_time": 1770955199999, "quote_volume": 1181950.95522, "trades": 4426, "taker_buy_base": 179296.88, "taker_buy_quote": 585330.80798 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 3.272, "high": 3.311, "low": 3.271, "close": 3.284, "volume": 531907.81, "close_time": 1770958799999, "quote_volume": 1750120.91436, "trades": 6011, "taker_buy_base": 259034.48, "taker_buy_quote": 852518.93949 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 3.285, "high": 3.304, "low": 3.263, "close": 3.277, "volume": 192996.9, "close_time": 1770962399999, "quote_volume": 633389.43175, "trades": 4986, "taker_buy_base": 96323.81, "taker_buy_quote": 316205.49595 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 3.277, "high": 3.301, "low": 3.253, "close": 3.297, "volume": 256141.78, "close_time": 1770965999999, "quote_volume": 837446.56839, "trades": 4234, "taker_buy_base": 112361.71, "taker_buy_quote": 367495.87228 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 3.297, "high": 3.336, "low": 3.284, "close": 3.301, "volume": 229882.48, "close_time": 1770969599999, "quote_volume": 762253.1159, "trades": 4860, "taker_buy_base": 128250.68, "taker_buy_quote": 425647.58283 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 3.3, "high": 3.331, "low": 3.295, "close": 3.325, "volume": 124223.09, "close_time": 1770973199999, "quote_volume": 411581.9866, "trades": 2394, "taker_buy_base": 50108.18, "taker_buy_quote": 166007.88334 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 3.325, "high": 3.326, "low": 3.286, "close": 3.319, "volume": 179658.88, "close_time": 1770976799999, "quote_volume": 593742.53828, "trades": 2627, "taker_buy_base": 90321.26, "taker_buy_quote": 298454.96109 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 3.32, "high": 3.331, "low": 3.302, "close": 3.324, "volume": 122401.27, "close_time": 1770980399999, "quote_volume": 406096.00603, "trades": 2083, "taker_buy_base": 65146.74, "taker_buy_quote": 216154.07421 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 3.324, "high": 3.335, "low": 3.307, "close": 3.322, "volume": 190475.15, "close_time": 1770983999999, "quote_volume": 632713.34621, "trades": 3191, "taker_buy_base": 88702.08, "taker_buy_quote": 294644.1616 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 3.322, "high": 3.339, "low": 3.308, "close": 3.322, "volume": 163194.57, "close_time": 1770987599999, "quote_volume": 542405.82664, "trades": 2747, "taker_buy_base": 87655.53, "taker_buy_quote": 291326.30782 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 3.322, "high": 3.387, "low": 3.322, "close": 3.349, "volume": 528672.48, "close_time": 1770991199999, "quote_volume": 1774947.81384, "trades": 7621, "taker_buy_base": 281443.42, "taker_buy_quote": 944686.45277 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 3.348, "high": 3.428, "low": 3.348, "close": 3.412, "volume": 431030.11, "close_time": 1770994799999, "quote_volume": 1462820.71948, "trades": 8886, "taker_buy_base": 242620.2, "taker_buy_quote": 823235.98009 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 3.413, "high": 3.47, "low": 3.391, "close": 3.407, "volume": 657562.28, "close_time": 1770998399999, "quote_volume": 2254293.66114, "trades": 11923, "taker_buy_base": 342266.66, "taker_buy_quote": 1174080.41453 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.408, "high": 3.495, "low": 3.404, "close": 3.475, "volume": 628506.19, "close_time": 1771001999999, "quote_volume": 2174769.71085, "trades": 11353, "taker_buy_base": 364217.93, "taker_buy_quote": 1260302.89757 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 3.475, "high": 3.477, "low": 3.443, "close": 3.448, "volume": 278803.3, "close_time": 1771005599999, "quote_volume": 964063.36514, "trades": 8621, "taker_buy_base": 155030.26, "taker_buy_quote": 536240.29538 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 3.447, "high": 3.461, "low": 3.435, "close": 3.453, "volume": 313989.25, "close_time": 1771009199999, "quote_volume": 1082837.92145, "trades": 9486, "taker_buy_base": 174846.2, "taker_buy_quote": 603012.25852 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 3.454, "high": 3.459, "low": 3.42, "close": 3.423, "volume": 306118.93, "close_time": 1771012799999, "quote_volume": 1052876.46237, "trades": 5492, "taker_buy_base": 140725.25, "taker_buy_quote": 484246.26167 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.422, "high": 3.428, "low": 3.407, "close": 3.416, "volume": 182278.69, "close_time": 1771016399999, "quote_volume": 622885.22205, "trades": 3048, "taker_buy_base": 99952.22, "taker_buy_quote": 341568.76661 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 3.416, "high": 3.446, "low": 3.413, "close": 3.422, "volume": 193058.52, "close_time": 1771019999999, "quote_volume": 661748.27606, "trades": 3563, "taker_buy_base": 101159.28, "taker_buy_quote": 346746.4261 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 3.421, "high": 3.434, "low": 3.388, "close": 3.405, "volume": 191976.42, "close_time": 1771023599999, "quote_volume": 654331.96644, "trades": 3307, "taker_buy_base": 91314.39, "taker_buy_quote": 311298.60883 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 3.406, "high": 3.406, "low": 3.39, "close": 3.398, "volume": 134570.42, "close_time": 1771027199999, "quote_volume": 457473.51675, "trades": 2393, "taker_buy_base": 60882.2, "taker_buy_quote": 207026.84395 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.398, "high": 3.414, "low": 3.383, "close": 3.401, "volume": 350283.69, "close_time": 1771030799999, "quote_volume": 1191810.03151, "trades": 6826, "taker_buy_base": 237107.07, "taker_buy_quote": 806764.82878 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 3.4, "high": 3.412, "low": 3.389, "close": 3.407, "volume": 324985.68, "close_time": 1771034399999, "quote_volume": 1104655.80946, "trades": 5534, "taker_buy_base": 222059.72, "taker_buy_quote": 754781.19563 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 3.406, "high": 3.406, "low": 3.378, "close": 3.393, "volume": 234954.03, "close_time": 1771037999999, "quote_volume": 796508.17751, "trades": 3571, "taker_buy_base": 108449.78, "taker_buy_quote": 367522.03239 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 3.394, "high": 3.407, "low": 3.393, "close": 3.403, "volume": 119537.91, "close_time": 1771041599999, "quote_volume": 406636.12655, "trades": 2590, "taker_buy_base": 79203.86, "taker_buy_quote": 269431.2961 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.403, "high": 3.431, "low": 3.403, "close": 3.404, "volume": 105945.94, "close_time": 1771045199999, "quote_volume": 361989.4668, "trades": 2338, "taker_buy_base": 65587.68, "taker_buy_quote": 224132.37422 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 3.404, "high": 3.414, "low": 3.394, "close": 3.397, "volume": 71406.14, "close_time": 1771048799999, "quote_volume": 243023.36698, "trades": 1684, "taker_buy_base": 38020.91, "taker_buy_quote": 129424.23966 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 3.398, "high": 3.405, "low": 3.384, "close": 3.394, "volume": 221883.12, "close_time": 1771052399999, "quote_volume": 753505.27894, "trades": 2841, "taker_buy_base": 61325.06, "taker_buy_quote": 208291.3301 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 3.393, "high": 3.408, "low": 3.389, "close": 3.403, "volume": 84244.26, "close_time": 1771055999999, "quote_volume": 286412.74619, "trades": 1683, "taker_buy_base": 58681.07, "taker_buy_quote": 199523.80433 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.404, "high": 3.502, "low": 3.404, "close": 3.484, "volume": 1488693.25, "close_time": 1771059599999, "quote_volume": 5165461.49298, "trades": 21740, "taker_buy_base": 904646.15, "taker_buy_quote": 3136785.49678 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 3.483, "high": 3.512, "low": 3.476, "close": 3.494, "volume": 414930.68, "close_time": 1771063199999, "quote_volume": 1449898.11087, "trades": 4876, "taker_buy_base": 225492.19, "taker_buy_quote": 788039.33421 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 3.494, "high": 3.494, "low": 3.452, "close": 3.469, "volume": 226651.08, "close_time": 1771066799999, "quote_volume": 785456.17957, "trades": 3342, "taker_buy_base": 97813.47, "taker_buy_quote": 338986.01985 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 3.47, "high": 3.524, "low": 3.468, "close": 3.518, "volume": 350869.87, "close_time": 1771070399999, "quote_volume": 1229035.10001, "trades": 4612, "taker_buy_base": 169183.74, "taker_buy_quote": 592444.914 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.519, "high": 3.522, "low": 3.446, "close": 3.454, "volume": 273337.32, "close_time": 1771073999999, "quote_volume": 951723.48986, "trades": 5471, "taker_buy_base": 112908.09, "taker_buy_quote": 393382.97022 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 3.455, "high": 3.498, "low": 3.446, "close": 3.488, "volume": 174581.81, "close_time": 1771077599999, "quote_volume": 606317.40904, "trades": 4614, "taker_buy_base": 96921.63, "taker_buy_quote": 336726.73267 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 3.487, "high": 3.565, "low": 3.487, "close": 3.561, "volume": 355985.73, "close_time": 1771081199999, "quote_volume": 1255034.97466, "trades": 6643, "taker_buy_base": 199241.65, "taker_buy_quote": 702312.01808 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 3.562, "high": 3.599, "low": 3.538, "close": 3.584, "volume": 460276.78, "close_time": 1771084799999, "quote_volume": 1645236.00941, "trades": 9049, "taker_buy_base": 246959.4, "taker_buy_quote": 882818.28924 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 3.585, "high": 3.634, "low": 3.55, "close": 3.63, "volume": 391673.25, "close_time": 1771088399999, "quote_volume": 1402514.22002, "trades": 10287, "taker_buy_base": 204020.28, "taker_buy_quote": 731131.57666 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 3.63, "high": 3.739, "low": 3.611, "close": 3.661, "volume": 1102137.7, "close_time": 1771091999999, "quote_volume": 4061743.483, "trades": 15104, "taker_buy_base": 633642.51, "taker_buy_quote": 2334815.64314 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 3.661, "high": 3.689, "low": 3.65, "close": 3.67, "volume": 268703.12, "close_time": 1771095599999, "quote_volume": 987139.74154, "trades": 5678, "taker_buy_base": 145786.08, "taker_buy_quote": 535592.36635 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 3.67, "high": 3.688, "low": 3.645, "close": 3.668, "volume": 82201.2, "close_time": 1771099199999, "quote_volume": 301578.55006, "trades": 2368, "taker_buy_base": 40126.74, "taker_buy_quote": 147237.2202 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 3.668, "high": 3.689, "low": 3.639, "close": 3.673, "volume": 137245.2, "close_time": 1771102799999, "quote_volume": 503213.00153, "trades": 3022, "taker_buy_base": 69502.98, "taker_buy_quote": 254947.81114 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 3.673, "high": 3.697, "low": 3.639, "close": 3.658, "volume": 158576.51, "close_time": 1771106399999, "quote_volume": 581261.98211, "trades": 4115, "taker_buy_base": 60258.16, "taker_buy_quote": 221168.43424 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 3.658, "high": 3.682, "low": 3.654, "close": 3.668, "volume": 109075.41, "close_time": 1771109999999, "quote_volume": 400229.38488, "trades": 2810, "taker_buy_base": 57574.56, "taker_buy_quote": 211316.4276 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 3.667, "high": 3.68, "low": 3.588, "close": 3.629, "volume": 807689.73, "close_time": 1771113599999, "quote_volume": 2932165.26229, "trades": 10537, "taker_buy_base": 230253.52, "taker_buy_quote": 836162.14205 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.628, "high": 3.652, "low": 3.6, "close": 3.644, "volume": 307787.73, "close_time": 1771117199999, "quote_volume": 1116206.99378, "trades": 7134, "taker_buy_base": 191335.44, "taker_buy_quote": 693959.579 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 3.644, "high": 3.678, "low": 3.606, "close": 3.632, "volume": 306816.52, "close_time": 1771120799999, "quote_volume": 1115290.87771, "trades": 7555, "taker_buy_base": 179783.53, "taker_buy_quote": 653666.52754 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 3.632, "high": 3.661, "low": 3.605, "close": 3.611, "volume": 228512.25, "close_time": 1771124399999, "quote_volume": 828741.46156, "trades": 5302, "taker_buy_base": 125242.52, "taker_buy_quote": 454059.85918 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 3.61, "high": 3.631, "low": 3.55, "close": 3.623, "volume": 440904.26, "close_time": 1771127999999, "quote_volume": 1581717.85771, "trades": 8670, "taker_buy_base": 172547.22, "taker_buy_quote": 619825.10939 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 3.622, "high": 3.675, "low": 3.619, "close": 3.636, "volume": 243456.45, "close_time": 1771131599999, "quote_volume": 887195.58366, "trades": 6658, "taker_buy_base": 127119.6, "taker_buy_quote": 463503.58232 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 3.636, "high": 3.663, "low": 3.628, "close": 3.651, "volume": 102784.59, "close_time": 1771135199999, "quote_volume": 374798.58043, "trades": 3380, "taker_buy_base": 50438.22, "taker_buy_quote": 183941.54124 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 3.65, "high": 3.65, "low": 3.604, "close": 3.615, "volume": 133633.87, "close_time": 1771138799999, "quote_volume": 484798.34689, "trades": 3174, "taker_buy_base": 50569.26, "taker_buy_quote": 183534.65711 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 3.613, "high": 3.648, "low": 3.61, "close": 3.623, "volume": 175449.22, "close_time": 1771142399999, "quote_volume": 635865.92176, "trades": 3022, "taker_buy_base": 89337.92, "taker_buy_quote": 323693.89775 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 3.624, "high": 3.638, "low": 3.546, "close": 3.579, "volume": 211216.88, "close_time": 1771145999999, "quote_volume": 756879.18699, "trades": 5339, "taker_buy_base": 82159.2, "taker_buy_quote": 294565.49312 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 3.578, "high": 3.617, "low": 3.573, "close": 3.596, "volume": 122868.69, "close_time": 1771149599999, "quote_volume": 441825.56277, "trades": 2544, "taker_buy_base": 55630.24, "taker_buy_quote": 200227.60593 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 3.595, "high": 3.598, "low": 3.56, "close": 3.589, "volume": 215588.73, "close_time": 1771153199999, "quote_volume": 771737.09136, "trades": 3373, "taker_buy_base": 95228.94, "taker_buy_quote": 340902.50793 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 3.59, "high": 3.603, "low": 3.583, "close": 3.589, "volume": 74422.75, "close_time": 1771156799999, "quote_volume": 267292.36944, "trades": 1675, "taker_buy_base": 28484.39, "taker_buy_quote": 102301.00414 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 3.588, "high": 3.602, "low": 3.497, "close": 3.503, "volume": 469411.37, "close_time": 1771160399999, "quote_volume": 1670933.02832, "trades": 8347, "taker_buy_base": 267649.25, "taker_buy_quote": 954505.00209 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 3.503, "high": 3.541, "low": 3.465, "close": 3.48, "volume": 368683.7, "close_time": 1771163999999, "quote_volume": 1292428.09867, "trades": 7872, "taker_buy_base": 142485.38, "taker_buy_quote": 499622.59886 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 3.479, "high": 3.534, "low": 3.478, "close": 3.524, "volume": 383327.45, "close_time": 1771167599999, "quote_volume": 1347830.40612, "trades": 8194, "taker_buy_base": 223305.3, "taker_buy_quote": 785262.11974 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 3.522, "high": 3.529, "low": 3.494, "close": 3.508, "volume": 134142.9, "close_time": 1771171199999, "quote_volume": 471154.28256, "trades": 2506, "taker_buy_base": 61136.37, "taker_buy_quote": 214820.82768 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 3.509, "high": 3.509, "low": 3.475, "close": 3.49, "volume": 158908.75, "close_time": 1771174799999, "quote_volume": 555441.93799, "trades": 3267, "taker_buy_base": 65594.4, "taker_buy_quote": 229262.46772 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 3.491, "high": 3.503, "low": 3.41, "close": 3.452, "volume": 341605.96, "close_time": 1771178399999, "quote_volume": 1178713.59166, "trades": 7069, "taker_buy_base": 135755.57, "taker_buy_quote": 468039.40876 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 3.451, "high": 3.459, "low": 3.399, "close": 3.42, "volume": 355026.09, "close_time": 1771181999999, "quote_volume": 1216799.67182, "trades": 5775, "taker_buy_base": 131621.93, "taker_buy_quote": 451033.55194 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 3.42, "high": 3.445, "low": 3.397, "close": 3.425, "volume": 163608.93, "close_time": 1771185599999, "quote_volume": 559551.71767, "trades": 3644, "taker_buy_base": 96647.2, "taker_buy_quote": 330679.97391 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 3.425, "high": 3.451, "low": 3.409, "close": 3.443, "volume": 90122.28, "close_time": 1771189199999, "quote_volume": 309403.53618, "trades": 1852, "taker_buy_base": 54589.45, "taker_buy_quote": 187507.33993 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 3.443, "high": 3.467, "low": 3.443, "close": 3.461, "volume": 60082.53, "close_time": 1771192799999, "quote_volume": 207761.50416, "trades": 1473, "taker_buy_base": 33122.26, "taker_buy_quote": 114525.0123 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 3.46, "high": 3.473, "low": 3.451, "close": 3.469, "volume": 49179.13, "close_time": 1771196399999, "quote_volume": 170331.29605, "trades": 1110, "taker_buy_base": 34182.11, "taker_buy_quote": 118379.29699 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 3.469, "high": 3.478, "low": 3.424, "close": 3.471, "volume": 66351.94, "close_time": 1771199999999, "quote_volume": 229445.45547, "trades": 2083, "taker_buy_base": 29383.48, "taker_buy_quote": 101651.83584 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.471, "high": 3.505, "low": 3.465, "close": 3.491, "volume": 112653.87, "close_time": 1771203599999, "quote_volume": 393020.38613, "trades": 2818, "taker_buy_base": 74996.39, "taker_buy_quote": 261670.11641 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 3.491, "high": 3.529, "low": 3.484, "close": 3.509, "volume": 210033.4, "close_time": 1771207199999, "quote_volume": 737235.03158, "trades": 4936, "taker_buy_base": 137115.1, "taker_buy_quote": 481321.9201 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 3.509, "high": 3.54, "low": 3.506, "close": 3.522, "volume": 221302.1, "close_time": 1771210799999, "quote_volume": 780127.67902, "trades": 3900, "taker_buy_base": 104866.57, "taker_buy_quote": 369601.59366 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 3.523, "high": 3.531, "low": 3.499, "close": 3.523, "volume": 80533.98, "close_time": 1771214399999, "quote_volume": 283106.58158, "trades": 1906, "taker_buy_base": 47711.02, "taker_buy_quote": 167704.96125 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 3.523, "high": 3.585, "low": 3.523, "close": 3.583, "volume": 168991.46, "close_time": 1771217999999, "quote_volume": 600978.59421, "trades": 4267, "taker_buy_base": 89628.44, "taker_buy_quote": 318770.71245 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 3.584, "high": 3.588, "low": 3.516, "close": 3.551, "volume": 198152.31, "close_time": 1771221599999, "quote_volume": 703503.50973, "trades": 3940, "taker_buy_base": 93270.79, "taker_buy_quote": 331386.47485 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 3.551, "high": 3.572, "low": 3.532, "close": 3.549, "volume": 125680.13, "close_time": 1771225199999, "quote_volume": 446587.61614, "trades": 2522, "taker_buy_base": 68777.48, "taker_buy_quote": 244451.02515 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 3.549, "high": 3.567, "low": 3.528, "close": 3.535, "volume": 63607.1, "close_time": 1771228799999, "quote_volume": 225530.348, "trades": 1949, "taker_buy_base": 28510.65, "taker_buy_quote": 101142.17816 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 3.535, "high": 3.558, "low": 3.53, "close": 3.548, "volume": 74279.63, "close_time": 1771232399999, "quote_volume": 263357.42843, "trades": 1577, "taker_buy_base": 44293.46, "taker_buy_quote": 157050.48354 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 3.547, "high": 3.582, "low": 3.532, "close": 3.538, "volume": 248700.56, "close_time": 1771235999999, "quote_volume": 882938.85291, "trades": 3848, "taker_buy_base": 101037.33, "taker_buy_quote": 358804.46267 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 3.537, "high": 3.541, "low": 3.505, "close": 3.511, "volume": 199233.92, "close_time": 1771239599999, "quote_volume": 701635.95782, "trades": 2544, "taker_buy_base": 91994.01, "taker_buy_quote": 323951.51859 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 3.51, "high": 3.522, "low": 3.466, "close": 3.495, "volume": 199884.13, "close_time": 1771243199999, "quote_volume": 697914.87451, "trades": 3236, "taker_buy_base": 109062.31, "taker_buy_quote": 380937.97588 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 3.496, "high": 3.571, "low": 3.485, "close": 3.554, "volume": 300496.95, "close_time": 1771246799999, "quote_volume": 1062387.17041, "trades": 5412, "taker_buy_base": 170003.44, "taker_buy_quote": 601273.21003 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 3.554, "high": 3.581, "low": 3.487, "close": 3.499, "volume": 366673.55, "close_time": 1771250399999, "quote_volume": 1293847.91857, "trades": 7030, "taker_buy_base": 175424.8, "taker_buy_quote": 619534.97258 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 3.498, "high": 3.532, "low": 3.481, "close": 3.503, "volume": 257273.7, "close_time": 1771253999999, "quote_volume": 900879.7371, "trades": 4798, "taker_buy_base": 148335.17, "taker_buy_quote": 519437.49051 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 3.504, "high": 3.531, "low": 3.424, "close": 3.455, "volume": 432305.19, "close_time": 1771257599999, "quote_volume": 1495791.96589, "trades": 7743, "taker_buy_base": 222075.74, "taker_buy_quote": 769118.78038 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 3.455, "high": 3.511, "low": 3.449, "close": 3.497, "volume": 210512.49, "close_time": 1771261199999, "quote_volume": 733806.53186, "trades": 4439, "taker_buy_base": 115223.27, "taker_buy_quote": 401682.14844 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 3.495, "high": 3.531, "low": 3.479, "close": 3.509, "volume": 111418.03, "close_time": 1771264799999, "quote_volume": 390622.80374, "trades": 3032, "taker_buy_base": 62299.75, "taker_buy_quote": 218467.42957 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 3.508, "high": 3.527, "low": 3.49, "close": 3.496, "volume": 69100.48, "close_time": 1771268399999, "quote_volume": 242192.34042, "trades": 1883, "taker_buy_base": 39166.3, "taker_buy_quote": 137308.30578 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 3.497, "high": 3.521, "low": 3.491, "close": 3.513, "volume": 45845.82, "close_time": 1771271999999, "quote_volume": 160933.23077, "trades": 1334, "taker_buy_base": 18793.47, "taker_buy_quote": 65926.20941 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 3.512, "high": 3.553, "low": 3.508, "close": 3.545, "volume": 75182.71, "close_time": 1771275599999, "quote_volume": 265511.97065, "trades": 2116, "taker_buy_base": 37510.93, "taker_buy_quote": 132431.68487 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 3.544, "high": 3.591, "low": 3.531, "close": 3.585, "volume": 152983.17, "close_time": 1771279199999, "quote_volume": 545443.28519, "trades": 3009, "taker_buy_base": 87522.23, "taker_buy_quote": 312124.92933 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 3.585, "high": 3.589, "low": 3.554, "close": 3.584, "volume": 105786.28, "close_time": 1771282799999, "quote_volume": 378074.58545, "trades": 2460, "taker_buy_base": 51148.59, "taker_buy_quote": 182860.78899 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 3.584, "high": 3.628, "low": 3.581, "close": 3.601, "volume": 189195.63, "close_time": 1771286399999, "quote_volume": 682592.15252, "trades": 3278, "taker_buy_base": 113941.73, "taker_buy_quote": 411012.13278 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.602, "high": 3.632, "low": 3.598, "close": 3.606, "volume": 234470.74, "close_time": 1771289999999, "quote_volume": 847973.48921, "trades": 3666, "taker_buy_base": 118203.51, "taker_buy_quote": 427485.92447 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 3.607, "high": 3.614, "low": 3.57, "close": 3.571, "volume": 191880.07, "close_time": 1771293599999, "quote_volume": 690265.02876, "trades": 3133, "taker_buy_base": 105656.25, "taker_buy_quote": 380456.02434 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 3.57, "high": 3.607, "low": 3.552, "close": 3.595, "volume": 97443.43, "close_time": 1771297199999, "quote_volume": 349360.16459, "trades": 2543, "taker_buy_base": 42024.39, "taker_buy_quote": 150699.70999 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 3.594, "high": 3.596, "low": 3.575, "close": 3.59, "volume": 66909.89, "close_time": 1771300799999, "quote_volume": 240006.25921, "trades": 1568, "taker_buy_base": 19581.78, "taker_buy_quote": 70209.76618 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 3.591, "high": 3.606, "low": 3.571, "close": 3.595, "volume": 90785.07, "close_time": 1771304399999, "quote_volume": 325659.85835, "trades": 1744, "taker_buy_base": 40210.51, "taker_buy_quote": 144172.62436 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 3.595, "high": 3.596, "low": 3.524, "close": 3.57, "volume": 144812.74, "close_time": 1771307999999, "quote_volume": 514101.26396, "trades": 2758, "taker_buy_base": 43927.89, "taker_buy_quote": 156245.60219 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 3.57, "high": 3.58, "low": 3.564, "close": 3.564, "volume": 45526.31, "close_time": 1771311599999, "quote_volume": 162591.79208, "trades": 1234, "taker_buy_base": 24768.22, "taker_buy_quote": 88448.19254 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 3.564, "high": 3.583, "low": 3.561, "close": 3.567, "volume": 39910.92, "close_time": 1771315199999, "quote_volume": 142587.39992, "trades": 1113, "taker_buy_base": 18584.86, "taker_buy_quote": 66399.00366 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 3.566, "high": 3.581, "low": 3.54, "close": 3.56, "volume": 94035.89, "close_time": 1771318799999, "quote_volume": 334441.86704, "trades": 2047, "taker_buy_base": 35820.35, "taker_buy_quote": 127420.47191 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 3.56, "high": 3.564, "low": 3.535, "close": 3.554, "volume": 85140.9, "close_time": 1771322399999, "quote_volume": 301676.55603, "trades": 1626, "taker_buy_base": 37312.33, "taker_buy_quote": 132245.76709 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 3.554, "high": 3.554, "low": 3.515, "close": 3.526, "volume": 90692.12, "close_time": 1771325999999, "quote_volume": 320409.43155, "trades": 1871, "taker_buy_base": 40576.91, "taker_buy_quote": 143327.54923 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 3.527, "high": 3.535, "low": 3.509, "close": 3.52, "volume": 85576.99, "close_time": 1771329599999, "quote_volume": 301238.45379, "trades": 1644, "taker_buy_base": 31859.0, "taker_buy_quote": 112158.38987 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 3.519, "high": 3.554, "low": 3.519, "close": 3.533, "volume": 89564.03, "close_time": 1771333199999, "quote_volume": 316962.91668, "trades": 1945, "taker_buy_base": 49480.41, "taker_buy_quote": 175100.79387 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 3.534, "high": 3.575, "low": 3.531, "close": 3.557, "volume": 127291.2, "close_time": 1771336799999, "quote_volume": 452240.6157, "trades": 3269, "taker_buy_base": 72096.98, "taker_buy_quote": 256151.93901 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 3.557, "high": 3.574, "low": 3.464, "close": 3.473, "volume": 291819.69, "close_time": 1771340399999, "quote_volume": 1024487.6159, "trades": 7855, "taker_buy_base": 121411.43, "taker_buy_quote": 426469.28573 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 3.472, "high": 3.512, "low": 3.452, "close": 3.503, "volume": 300773.22, "close_time": 1771343999999, "quote_volume": 1046224.11723, "trades": 6759, "taker_buy_base": 151727.98, "taker_buy_quote": 527928.14424 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 3.503, "high": 3.586, "low": 3.497, "close": 3.523, "volume": 248727.26, "close_time": 1771347599999, "quote_volume": 883825.14282, "trades": 5785, "taker_buy_base": 162548.97, "taker_buy_quote": 578187.8395 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 3.522, "high": 3.531, "low": 3.475, "close": 3.501, "volume": 120250.18, "close_time": 1771351199999, "quote_volume": 420868.29632, "trades": 3722, "taker_buy_base": 54777.42, "taker_buy_quote": 191740.25721 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 3.5, "high": 3.568, "low": 3.496, "close": 3.558, "volume": 120462.32, "close_time": 1771354799999, "quote_volume": 427117.90336, "trades": 3577, "taker_buy_base": 58065.37, "taker_buy_quote": 205964.51712 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 3.558, "high": 3.567, "low": 3.526, "close": 3.534, "volume": 78844.61, "close_time": 1771358399999, "quote_volume": 279397.51503, "trades": 2206, "taker_buy_base": 27242.51, "taker_buy_quote": 96621.27431 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 3.534, "high": 3.545, "low": 3.513, "close": 3.539, "volume": 54259.46, "close_time": 1771361999999, "quote_volume": 191837.68595, "trades": 1654, "taker_buy_base": 15387.49, "taker_buy_quote": 54323.52059 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 3.539, "high": 3.552, "low": 3.532, "close": 3.544, "volume": 30677.57, "close_time": 1771365599999, "quote_volume": 108559.09152, "trades": 1043, "taker_buy_base": 16800.44, "taker_buy_quote": 59450.51172 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 3.545, "high": 3.554, "low": 3.524, "close": 3.53, "volume": 36520.98, "close_time": 1771369199999, "quote_volume": 129342.63673, "trades": 1308, "taker_buy_base": 23319.71, "taker_buy_quote": 82589.52492 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 3.529, "high": 3.531, "low": 3.511, "close": 3.524, "volume": 59900.34, "close_time": 1771372799999, "quote_volume": 210948.80285, "trades": 1551, "taker_buy_base": 26115.81, "taker_buy_quote": 91972.01409 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.525, "high": 3.537, "low": 3.502, "close": 3.51, "volume": 96586.75, "close_time": 1771376399999, "quote_volume": 340101.09869, "trades": 2093, "taker_buy_base": 38260.32, "taker_buy_quote": 134808.76785 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 3.511, "high": 3.518, "low": 3.493, "close": 3.513, "volume": 68501.99, "close_time": 1771379999999, "quote_volume": 240239.9487, "trades": 1983, "taker_buy_base": 37707.58, "taker_buy_quote": 132255.18872 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 3.513, "high": 3.539, "low": 3.512, "close": 3.532, "volume": 33568.65, "close_time": 1771383599999, "quote_volume": 118399.97518, "trades": 1240, "taker_buy_base": 17882.37, "taker_buy_quote": 63049.8041 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 3.532, "high": 3.554, "low": 3.53, "close": 3.547, "volume": 27960.94, "close_time": 1771387199999, "quote_volume": 99079.54686, "trades": 1047, "taker_buy_base": 15763.96, "taker_buy_quote": 55856.41334 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 3.547, "high": 3.554, "low": 3.537, "close": 3.547, "volume": 37612.04, "close_time": 1771390799999, "quote_volume": 133301.06004, "trades": 1065, "taker_buy_base": 15128.55, "taker_buy_quote": 53627.51189 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 3.548, "high": 3.556, "low": 3.534, "close": 3.543, "volume": 36129.43, "close_time": 1771394399999, "quote_volume": 128116.7974, "trades": 1222, "taker_buy_base": 17344.18, "taker_buy_quote": 61489.86188 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 3.543, "high": 3.566, "low": 3.54, "close": 3.551, "volume": 42754.08, "close_time": 1771397999999, "quote_volume": 151982.18521, "trades": 986, "taker_buy_base": 19626.29, "taker_buy_quote": 69796.33767 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 3.551, "high": 3.594, "low": 3.547, "close": 3.573, "volume": 101109.71, "close_time": 1771401599999, "quote_volume": 361152.16711, "trades": 1937, "taker_buy_base": 48379.35, "taker_buy_quote": 172866.78196 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 3.573, "high": 3.588, "low": 3.558, "close": 3.564, "volume": 106651.0, "close_time": 1771405199999, "quote_volume": 381334.43178, "trades": 2278, "taker_buy_base": 49462.47, "taker_buy_quote": 176899.59355 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 3.565, "high": 3.591, "low": 3.559, "close": 3.586, "volume": 81338.43, "close_time": 1771408799999, "quote_volume": 291186.65399, "trades": 1383, "taker_buy_base": 45158.86, "taker_buy_quote": 161741.98023 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 3.588, "high": 3.607, "low": 3.565, "close": 3.576, "volume": 84923.66, "close_time": 1771412399999, "quote_volume": 304432.77113, "trades": 2169, "taker_buy_base": 41879.11, "taker_buy_quote": 150072.29514 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 3.577, "high": 3.578, "low": 3.519, "close": 3.549, "volume": 83408.11, "close_time": 1771415999999, "quote_volume": 295883.60547, "trades": 2690, "taker_buy_base": 42385.86, "taker_buy_quote": 150505.2537 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 3.55, "high": 3.574, "low": 3.537, "close": 3.566, "volume": 134519.52, "close_time": 1771419599999, "quote_volume": 478895.04261, "trades": 2624, "taker_buy_base": 82321.97, "taker_buy_quote": 293151.42776 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 3.565, "high": 3.572, "low": 3.497, "close": 3.516, "volume": 118302.13, "close_time": 1771423199999, "quote_volume": 417307.48309, "trades": 2598, "taker_buy_base": 58646.25, "taker_buy_quote": 206698.41393 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 3.517, "high": 3.551, "low": 3.505, "close": 3.537, "volume": 282719.48, "close_time": 1771426799999, "quote_volume": 997132.99766, "trades": 5056, "taker_buy_base": 121181.1, "taker_buy_quote": 427477.36407 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 3.537, "high": 3.602, "low": 3.532, "close": 3.558, "volume": 276006.15, "close_time": 1771430399999, "quote_volume": 984915.02686, "trades": 6284, "taker_buy_base": 123831.25, "taker_buy_quote": 441280.81921 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 3.557, "high": 3.557, "low": 3.509, "close": 3.516, "volume": 152620.65, "close_time": 1771433999999, "quote_volume": 538178.63165, "trades": 3814, "taker_buy_base": 73068.3, "taker_buy_quote": 257617.52268 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 3.516, "high": 3.555, "low": 3.509, "close": 3.513, "volume": 76561.62, "close_time": 1771437599999, "quote_volume": 270139.71313, "trades": 2356, "taker_buy_base": 34718.18, "taker_buy_quote": 122469.8829 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 3.514, "high": 3.521, "low": 3.435, "close": 3.439, "volume": 389556.95, "close_time": 1771441199999, "quote_volume": 1349277.94876, "trades": 5721, "taker_buy_base": 203039.2, "taker_buy_quote": 702516.05329 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 3.438, "high": 3.455, "low": 3.367, "close": 3.399, "volume": 346984.22, "close_time": 1771444799999, "quote_volume": 1181558.5568, "trades": 6660, "taker_buy_base": 179079.59, "taker_buy_quote": 609376.16353 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 3.399, "high": 3.443, "low": 3.381, "close": 3.407, "volume": 305246.81, "close_time": 1771448399999, "quote_volume": 1041903.80423, "trades": 5405, "taker_buy_base": 162285.31, "taker_buy_quote": 553821.66239 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 3.408, "high": 3.417, "low": 3.38, "close": 3.385, "volume": 203770.82, "close_time": 1771451999999, "quote_volume": 692925.28183, "trades": 2901, "taker_buy_base": 92798.22, "taker_buy_quote": 315513.92853 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 3.385, "high": 3.391, "low": 3.349, "close": 3.377, "volume": 328467.77, "close_time": 1771455599999, "quote_volume": 1107477.25492, "trades": 3503, "taker_buy_base": 127469.95, "taker_buy_quote": 430106.78345 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 3.377, "high": 3.408, "low": 3.371, "close": 3.403, "volume": 136976.53, "close_time": 1771459199999, "quote_volume": 464435.78108, "trades": 2125, "taker_buy_base": 60028.58, "taker_buy_quote": 203545.48469 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 3.403, "high": 3.417, "low": 3.392, "close": 3.399, "volume": 154672.92, "close_time": 1771462799999, "quote_volume": 526482.13612, "trades": 2366, "taker_buy_base": 74627.63, "taker_buy_quote": 254019.96333 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 3.399, "high": 3.466, "low": 3.399, "close": 3.451, "volume": 388735.44, "close_time": 1771466399999, "quote_volume": 1339075.80422, "trades": 5747, "taker_buy_base": 221158.48, "taker_buy_quote": 761959.12136 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 3.453, "high": 3.468, "low": 3.413, "close": 3.426, "volume": 377101.08, "close_time": 1771469999999, "quote_volume": 1300931.23396, "trades": 3902, "taker_buy_base": 181837.58, "taker_buy_quote": 627279.07861 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 3.426, "high": 3.431, "low": 3.412, "close": 3.421, "volume": 73633.5, "close_time": 1771473599999, "quote_volume": 251932.31008, "trades": 1426, "taker_buy_base": 35580.99, "taker_buy_quote": 121715.23856 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 3.42, "high": 3.432, "low": 3.409, "close": 3.411, "volume": 71579.0, "close_time": 1771477199999, "quote_volume": 244960.12107, "trades": 1267, "taker_buy_base": 30542.55, "taker_buy_quote": 104562.59054 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 3.411, "high": 3.418, "low": 3.387, "close": 3.402, "volume": 93011.91, "close_time": 1771480799999, "quote_volume": 316507.18807, "trades": 1563, "taker_buy_base": 42144.82, "taker_buy_quote": 143469.71275 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 3.402, "high": 3.44, "low": 3.402, "close": 3.434, "volume": 72820.85, "close_time": 1771484399999, "quote_volume": 249571.19767, "trades": 1693, "taker_buy_base": 26004.06, "taker_buy_quote": 89104.52769 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 3.434, "high": 3.44, "low": 3.42, "close": 3.433, "volume": 78088.44, "close_time": 1771487999999, "quote_volume": 267890.89251, "trades": 1629, "taker_buy_base": 41849.92, "taker_buy_quote": 143607.35745 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 3.432, "high": 3.434, "low": 3.393, "close": 3.406, "volume": 89134.23, "close_time": 1771491599999, "quote_volume": 303989.12125, "trades": 1884, "taker_buy_base": 35569.03, "taker_buy_quote": 121229.9034 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 3.406, "high": 3.435, "low": 3.401, "close": 3.401, "volume": 98204.21, "close_time": 1771495199999, "quote_volume": 335538.11366, "trades": 2156, "taker_buy_base": 48297.59, "taker_buy_quote": 165135.36876 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 3.401, "high": 3.417, "low": 3.378, "close": 3.387, "volume": 150794.9, "close_time": 1771498799999, "quote_volume": 512163.0444, "trades": 3165, "taker_buy_base": 61227.39, "taker_buy_quote": 208124.14321 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 3.386, "high": 3.401, "low": 3.383, "close": 3.389, "volume": 69708.2, "close_time": 1771502399999, "quote_volume": 236426.9331, "trades": 1503, "taker_buy_base": 34404.69, "taker_buy_quote": 116695.65481 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 3.388, "high": 3.394, "low": 3.346, "close": 3.358, "volume": 146146.84, "close_time": 1771505999999, "quote_volume": 492460.51394, "trades": 2674, "taker_buy_base": 69670.93, "taker_buy_quote": 235020.74072 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 3.359, "high": 3.36, "low": 3.293, "close": 3.32, "volume": 448578.84, "close_time": 1771509599999, "quote_volume": 1492054.47682, "trades": 5653, "taker_buy_base": 194887.85, "taker_buy_quote": 648440.9427 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 3.321, "high": 3.38, "low": 3.315, "close": 3.36, "volume": 350261.13, "close_time": 1771513199999, "quote_volume": 1170806.097, "trades": 6513, "taker_buy_base": 204909.12, "taker_buy_quote": 685143.77278 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 3.361, "high": 3.376, "low": 3.312, "close": 3.33, "volume": 264357.78, "close_time": 1771516799999, "quote_volume": 882551.03861, "trades": 4562, "taker_buy_base": 137870.97, "taker_buy_quote": 460189.73961 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 3.33, "high": 3.36, "low": 3.295, "close": 3.336, "volume": 152816.33, "close_time": 1771520399999, "quote_volume": 508779.56636, "trades": 3292, "taker_buy_base": 69162.96, "taker_buy_quote": 230172.27319 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 3.337, "high": 3.391, "low": 3.314, "close": 3.334, "volume": 191035.46, "close_time": 1771523999999, "quote_volume": 639508.77751, "trades": 3385, "taker_buy_base": 74360.37, "taker_buy_quote": 249166.9171 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 3.333, "high": 3.384, "low": 3.33, "close": 3.371, "volume": 136262.85, "close_time": 1771527599999, "quote_volume": 457473.86099, "trades": 3108, "taker_buy_base": 72936.78, "taker_buy_quote": 244832.32269 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 3.371, "high": 3.377, "low": 3.339, "close": 3.364, "volume": 96139.73, "close_time": 1771531199999, "quote_volume": 323054.69358, "trades": 2129, "taker_buy_base": 49161.88, "taker_buy_quote": 165276.48833 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 3.365, "high": 3.378, "low": 3.348, "close": 3.371, "volume": 102442.73, "close_time": 1771534799999, "quote_volume": 344803.61484, "trades": 1902, "taker_buy_base": 61363.58, "taker_buy_quote": 206602.79018 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 3.371, "high": 3.382, "low": 3.357, "close": 3.359, "volume": 134954.71, "close_time": 1771538399999, "quote_volume": 455199.7199, "trades": 1653, "taker_buy_base": 80614.66, "taker_buy_quote": 271826.56126 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 3.358, "high": 3.37, "low": 3.339, "close": 3.363, "volume": 126901.33, "close_time": 1771541999999, "quote_volume": 424932.25641, "trades": 1452, "taker_buy_base": 58268.22, "taker_buy_quote": 195058.09889 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 3.364, "high": 3.392, "low": 3.362, "close": 3.391, "volume": 79369.38, "close_time": 1771545599999, "quote_volume": 268277.72511, "trades": 1498, "taker_buy_base": 50219.17, "taker_buy_quote": 169784.19759 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.391, "high": 3.424, "low": 3.382, "close": 3.405, "volume": 150541.95, "close_time": 1771549199999, "quote_volume": 512532.40461, "trades": 2665, "taker_buy_base": 72874.74, "taker_buy_quote": 248136.85059 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 3.404, "high": 3.413, "low": 3.395, "close": 3.398, "volume": 106165.9, "close_time": 1771552799999, "quote_volume": 361321.79507, "trades": 1583, "taker_buy_base": 52100.44, "taker_buy_quote": 177407.434 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 3.398, "high": 3.409, "low": 3.38, "close": 3.381, "volume": 90466.72, "close_time": 1771556399999, "quote_volume": 306974.39206, "trades": 1457, "taker_buy_base": 50516.94, "taker_buy_quote": 171420.09277 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 3.38, "high": 3.4, "low": 3.376, "close": 3.396, "volume": 55014.2, "close_time": 1771559999999, "quote_volume": 186448.19941, "trades": 1136, "taker_buy_base": 26008.23, "taker_buy_quote": 88221.87102 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 3.395, "high": 3.398, "low": 3.36, "close": 3.378, "volume": 99751.22, "close_time": 1771563599999, "quote_volume": 337210.06345, "trades": 2354, "taker_buy_base": 59410.6, "taker_buy_quote": 200795.93171 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 3.378, "high": 3.419, "low": 3.363, "close": 3.4, "volume": 219771.66, "close_time": 1771567199999, "quote_volume": 746247.98153, "trades": 4433, "taker_buy_base": 142172.87, "taker_buy_quote": 482946.43933 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 3.4, "high": 3.406, "low": 3.381, "close": 3.403, "volume": 68086.3, "close_time": 1771570799999, "quote_volume": 231272.96016, "trades": 1214, "taker_buy_base": 38148.05, "taker_buy_quote": 129570.26167 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 3.403, "high": 3.416, "low": 3.392, "close": 3.399, "volume": 100927.57, "close_time": 1771574399999, "quote_volume": 343488.71303, "trades": 1647, "taker_buy_base": 37849.87, "taker_buy_quote": 128889.88924 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 3.399, "high": 3.425, "low": 3.396, "close": 3.411, "volume": 75439.96, "close_time": 1771577999999, "quote_volume": 257292.72166, "trades": 1650, "taker_buy_base": 42069.83, "taker_buy_quote": 143482.50424 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 3.41, "high": 3.439, "low": 3.409, "close": 3.429, "volume": 146325.53, "close_time": 1771581599999, "quote_volume": 501610.99721, "trades": 3605, "taker_buy_base": 101179.66, "taker_buy_quote": 346888.64477 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 3.429, "high": 3.451, "low": 3.419, "close": 3.423, "volume": 342184.05, "close_time": 1771585199999, "quote_volume": 1174836.31564, "trades": 4321, "taker_buy_base": 208269.73, "taker_buy_quote": 715105.04918 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 3.423, "high": 3.437, "low": 3.384, "close": 3.394, "volume": 205081.79, "close_time": 1771588799999, "quote_volume": 699587.03999, "trades": 4357, "taker_buy_base": 123852.1, "taker_buy_quote": 422550.52978 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 3.394, "high": 3.415, "low": 3.387, "close": 3.401, "volume": 174893.92, "close_time": 1771592399999, "quote_volume": 594836.93607, "trades": 3101, "taker_buy_base": 121405.03, "taker_buy_quote": 412912.0263 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 3.4, "high": 3.401, "low": 3.309, "close": 3.34, "volume": 514382.98, "close_time": 1771595999999, "quote_volume": 1723000.71787, "trades": 9222, "taker_buy_base": 267850.22, "taker_buy_quote": 897228.88865 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 3.339, "high": 3.398, "low": 3.334, "close": 3.384, "volume": 264020.1, "close_time": 1771599599999, "quote_volume": 888653.48895, "trades": 6643, "taker_buy_base": 136271.02, "taker_buy_quote": 458876.46051 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 3.385, "high": 3.476, "low": 3.385, "close": 3.456, "volume": 532354.14, "close_time": 1771603199999, "quote_volume": 1828914.46979, "trades": 16449, "taker_buy_base": 315934.65, "taker_buy_quote": 1085235.00574 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 3.456, "high": 3.483, "low": 3.426, "close": 3.466, "volume": 293479.98, "close_time": 1771606799999, "quote_volume": 1014570.18041, "trades": 7617, "taker_buy_base": 147655.8, "taker_buy_quote": 510407.86829 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 3.465, "high": 3.473, "low": 3.383, "close": 3.465, "volume": 340572.79, "close_time": 1771610399999, "quote_volume": 1168047.43857, "trades": 8568, "taker_buy_base": 177900.43, "taker_buy_quote": 610554.05605 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 3.464, "high": 3.491, "low": 3.44, "close": 3.466, "volume": 225634.69, "close_time": 1771613999999, "quote_volume": 780861.56868, "trades": 6227, "taker_buy_base": 124465.92, "taker_buy_quote": 430877.60515 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 3.466, "high": 3.474, "low": 3.448, "close": 3.457, "volume": 78910.65, "close_time": 1771617599999, "quote_volume": 272906.50275, "trades": 2071, "taker_buy_base": 44522.16, "taker_buy_quote": 154002.10057 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 3.457, "high": 3.469, "low": 3.437, "close": 3.451, "volume": 63966.84, "close_time": 1771621199999, "quote_volume": 220717.38114, "trades": 1640, "taker_buy_base": 40815.19, "taker_buy_quote": 140793.7229 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 3.451, "high": 3.466, "low": 3.442, "close": 3.459, "volume": 84961.66, "close_time": 1771624799999, "quote_volume": 293506.75144, "trades": 1842, "taker_buy_base": 54237.08, "taker_buy_quote": 187358.64931 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 3.458, "high": 3.486, "low": 3.45, "close": 3.486, "volume": 70385.91, "close_time": 1771628399999, "quote_volume": 244067.94118, "trades": 2279, "taker_buy_base": 39270.44, "taker_buy_quote": 136192.43177 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 3.484, "high": 3.498, "low": 3.478, "close": 3.492, "volume": 74693.97, "close_time": 1771631999999, "quote_volume": 260476.70823, "trades": 2055, "taker_buy_base": 38377.57, "taker_buy_quote": 133823.46833 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.492, "high": 3.504, "low": 3.468, "close": 3.472, "volume": 109298.0, "close_time": 1771635599999, "quote_volume": 381111.90909, "trades": 2383, "taker_buy_base": 49761.74, "taker_buy_quote": 173609.44478 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 3.473, "high": 3.519, "low": 3.473, "close": 3.507, "volume": 182958.29, "close_time": 1771639199999, "quote_volume": 641211.08188, "trades": 2583, "taker_buy_base": 88723.43, "taker_buy_quote": 310678.26672 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 3.508, "high": 3.531, "low": 3.505, "close": 3.526, "volume": 50563.9, "close_time": 1771642799999, "quote_volume": 177940.98716, "trades": 1294, "taker_buy_base": 33267.5, "taker_buy_quote": 117041.68712 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 3.526, "high": 3.527, "low": 3.493, "close": 3.518, "volume": 86615.28, "close_time": 1771646399999, "quote_volume": 304061.98144, "trades": 2140, "taker_buy_base": 44359.14, "taker_buy_quote": 155678.45911 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 3.518, "high": 3.548, "low": 3.514, "close": 3.547, "volume": 93783.96, "close_time": 1771649999999, "quote_volume": 331342.8409, "trades": 2716, "taker_buy_base": 59691.5, "taker_buy_quote": 210882.59658 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 3.546, "high": 3.563, "low": 3.535, "close": 3.544, "volume": 94729.64, "close_time": 1771653599999, "quote_volume": 336253.49162, "trades": 2538, "taker_buy_base": 45974.96, "taker_buy_quote": 163248.05308 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 3.543, "high": 3.562, "low": 3.53, "close": 3.538, "volume": 64071.06, "close_time": 1771657199999, "quote_volume": 226997.91445, "trades": 1436, "taker_buy_base": 25650.73, "taker_buy_quote": 90881.65949 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 3.537, "high": 3.552, "low": 3.524, "close": 3.54, "volume": 47946.41, "close_time": 1771660799999, "quote_volume": 169685.55865, "trades": 1171, "taker_buy_base": 17281.74, "taker_buy_quote": 61204.26561 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 3.54, "high": 3.58, "low": 3.535, "close": 3.577, "volume": 70033.99, "close_time": 1771664399999, "quote_volume": 248675.02712, "trades": 1704, "taker_buy_base": 44838.38, "taker_buy_quote": 159287.71145 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 3.577, "high": 3.647, "low": 3.57, "close": 3.61, "volume": 398081.95, "close_time": 1771667999999, "quote_volume": 1440625.40139, "trades": 7616, "taker_buy_base": 228718.48, "taker_buy_quote": 827675.89579 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 3.61, "high": 3.694, "low": 3.609, "close": 3.646, "volume": 601869.41, "close_time": 1771671599999, "quote_volume": 2196918.31835, "trades": 7971, "taker_buy_base": 258708.88, "taker_buy_quote": 944864.54873 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 3.646, "high": 3.662, "low": 3.637, "close": 3.647, "volume": 199716.46, "close_time": 1771675199999, "quote_volume": 728093.27944, "trades": 3928, "taker_buy_base": 87202.38, "taker_buy_quote": 317928.88284 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 3.648, "high": 3.673, "low": 3.615, "close": 3.63, "volume": 337533.08, "close_time": 1771678799999, "quote_volume": 1230013.90089, "trades": 6278, "taker_buy_base": 177362.78, "taker_buy_quote": 646778.13934 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 3.63, "high": 3.648, "low": 3.625, "close": 3.643, "volume": 121219.4, "close_time": 1771682399999, "quote_volume": 441067.3025, "trades": 3074, "taker_buy_base": 56853.42, "taker_buy_quote": 206877.58385 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 3.644, "high": 3.683, "low": 3.636, "close": 3.639, "volume": 302399.77, "close_time": 1771685999999, "quote_volume": 1106224.3529, "trades": 6854, "taker_buy_base": 178422.02, "taker_buy_quote": 653069.95289 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 3.639, "high": 3.666, "low": 3.636, "close": 3.64, "volume": 134752.36, "close_time": 1771689599999, "quote_volume": 492203.74481, "trades": 3748, "taker_buy_base": 74962.2, "taker_buy_quote": 273859.00704 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 3.641, "high": 3.645, "low": 3.601, "close": 3.618, "volume": 175176.25, "close_time": 1771693199999, "quote_volume": 633666.96001, "trades": 3997, "taker_buy_base": 60889.76, "taker_buy_quote": 220230.54561 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 3.617, "high": 3.626, "low": 3.604, "close": 3.619, "volume": 63902.16, "close_time": 1771696799999, "quote_volume": 230912.40884, "trades": 1938, "taker_buy_base": 35758.03, "taker_buy_quote": 129245.07634 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 3.619, "high": 3.648, "low": 3.616, "close": 3.64, "volume": 83393.71, "close_time": 1771700399999, "quote_volume": 302747.67667, "trades": 2004, "taker_buy_base": 52143.44, "taker_buy_quote": 189347.28932 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 3.641, "high": 3.65, "low": 3.619, "close": 3.628, "volume": 80705.51, "close_time": 1771703999999, "quote_volume": 293135.51116, "trades": 1788, "taker_buy_base": 33629.56, "taker_buy_quote": 122161.98019 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 3.628, "high": 3.641, "low": 3.617, "close": 3.618, "volume": 85568.44, "close_time": 1771707599999, "quote_volume": 310530.16498, "trades": 2217, "taker_buy_base": 29992.97, "taker_buy_quote": 108815.00845 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 3.618, "high": 3.638, "low": 3.612, "close": 3.632, "volume": 50118.15, "close_time": 1771711199999, "quote_volume": 181578.483, "trades": 1603, "taker_buy_base": 26447.9, "taker_buy_quote": 95843.9678 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 3.633, "high": 3.636, "low": 3.615, "close": 3.615, "volume": 50822.13, "close_time": 1771714799999, "quote_volume": 184139.95585, "trades": 1335, "taker_buy_base": 24492.82, "taker_buy_quote": 88755.52528 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 3.616, "high": 3.627, "low": 3.606, "close": 3.609, "volume": 49739.1, "close_time": 1771718399999, "quote_volume": 179845.76634, "trades": 1608, "taker_buy_base": 21984.52, "taker_buy_quote": 79520.00705 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.609, "high": 3.611, "low": 3.553, "close": 3.587, "volume": 226079.84, "close_time": 1771721999999, "quote_volume": 810096.06572, "trades": 4497, "taker_buy_base": 104667.67, "taker_buy_quote": 375179.17256 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 3.587, "high": 3.622, "low": 3.583, "close": 3.608, "volume": 127141.78, "close_time": 1771725599999, "quote_volume": 457420.72851, "trades": 2538, "taker_buy_base": 88905.93, "taker_buy_quote": 319868.01529 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 3.607, "high": 3.63, "low": 3.582, "close": 3.591, "volume": 112652.76, "close_time": 1771729199999, "quote_volume": 406047.28178, "trades": 2166, "taker_buy_base": 55749.06, "taker_buy_quote": 201105.35547 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 3.591, "high": 3.606, "low": 3.562, "close": 3.574, "volume": 170808.67, "close_time": 1771732799999, "quote_volume": 612246.85571, "trades": 3237, "taker_buy_base": 74956.67, "taker_buy_quote": 268956.26053 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 3.574, "high": 3.604, "low": 3.566, "close": 3.571, "volume": 139240.81, "close_time": 1771736399999, "quote_volume": 498692.40575, "trades": 2414, "taker_buy_base": 62214.44, "taker_buy_quote": 222985.08495 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 3.571, "high": 3.585, "low": 3.561, "close": 3.567, "volume": 34317.36, "close_time": 1771739999999, "quote_volume": 122547.09775, "trades": 961, "taker_buy_base": 15482.58, "taker_buy_quote": 55266.90201 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 3.566, "high": 3.574, "low": 3.54, "close": 3.565, "volume": 134379.36, "close_time": 1771743599999, "quote_volume": 478419.12261, "trades": 1962, "taker_buy_base": 61532.11, "taker_buy_quote": 219141.1469 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 3.567, "high": 3.602, "low": 3.564, "close": 3.581, "volume": 145305.03, "close_time": 1771747199999, "quote_volume": 520358.04322, "trades": 2936, "taker_buy_base": 79654.88, "taker_buy_quote": 285322.49441 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 3.581, "high": 3.587, "low": 3.553, "close": 3.556, "volume": 90141.04, "close_time": 1771750799999, "quote_volume": 321621.30821, "trades": 1563, "taker_buy_base": 41448.42, "taker_buy_quote": 147900.38794 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 3.555, "high": 3.558, "low": 3.544, "close": 3.557, "volume": 42602.24, "close_time": 1771754399999, "quote_volume": 151305.27062, "trades": 1367, "taker_buy_base": 17920.61, "taker_buy_quote": 63637.81877 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 3.557, "high": 3.563, "low": 3.551, "close": 3.556, "volume": 35035.08, "close_time": 1771757999999, "quote_volume": 124606.26357, "trades": 937, "taker_buy_base": 15785.94, "taker_buy_quote": 56152.88936 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 3.557, "high": 3.569, "low": 3.546, "close": 3.556, "volume": 65926.34, "close_time": 1771761599999, "quote_volume": 234596.71894, "trades": 1689, "taker_buy_base": 32213.4, "taker_buy_quote": 114663.95072 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 3.555, "high": 3.559, "low": 3.486, "close": 3.51, "volume": 226945.42, "close_time": 1771765199999, "quote_volume": 796606.2438, "trades": 4745, "taker_buy_base": 94290.02, "taker_buy_quote": 331033.99144 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 3.51, "high": 3.515, "low": 3.477, "close": 3.488, "volume": 186293.73, "close_time": 1771768799999, "quote_volume": 651437.23932, "trades": 3370, "taker_buy_base": 72879.35, "taker_buy_quote": 255011.41024 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 3.489, "high": 3.49, "low": 3.457, "close": 3.475, "volume": 105556.21, "close_time": 1771772399999, "quote_volume": 366596.27948, "trades": 2736, "taker_buy_base": 52642.8, "taker_buy_quote": 182821.80382 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 3.475, "high": 3.492, "low": 3.45, "close": 3.473, "volume": 140137.07, "close_time": 1771775999999, "quote_volume": 486683.55451, "trades": 3147, "taker_buy_base": 80158.89, "taker_buy_quote": 278556.5367 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 3.473, "high": 3.487, "low": 3.459, "close": 3.482, "volume": 53964.49, "close_time": 1771779599999, "quote_volume": 187293.71603, "trades": 1258, "taker_buy_base": 32478.69, "taker_buy_quote": 112733.245 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 3.482, "high": 3.482, "low": 3.451, "close": 3.464, "volume": 66205.84, "close_time": 1771783199999, "quote_volume": 229568.83176, "trades": 1803, "taker_buy_base": 37539.0, "taker_buy_quote": 130147.03886 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 3.464, "high": 3.465, "low": 3.45, "close": 3.46, "volume": 44900.86, "close_time": 1771786799999, "quote_volume": 155284.41, "trades": 1179, "taker_buy_base": 18859.16, "taker_buy_quote": 65222.13101 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 3.46, "high": 3.467, "low": 3.45, "close": 3.462, "volume": 60886.03, "close_time": 1771790399999, "quote_volume": 210616.65122, "trades": 1114, "taker_buy_base": 30886.68, "taker_buy_quote": 106850.98841 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 3.462, "high": 3.464, "low": 3.433, "close": 3.436, "volume": 84501.41, "close_time": 1771793999999, "quote_volume": 291134.89734, "trades": 1483, "taker_buy_base": 33214.99, "taker_buy_quote": 114399.14318 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 3.437, "high": 3.481, "low": 3.437, "close": 3.459, "volume": 220479.73, "close_time": 1771797599999, "quote_volume": 763063.13095, "trades": 2703, "taker_buy_base": 155412.58, "taker_buy_quote": 538151.5681 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 3.459, "high": 3.489, "low": 3.451, "close": 3.485, "volume": 68915.19, "close_time": 1771801199999, "quote_volume": 239230.31484, "trades": 1702, "taker_buy_base": 47093.75, "taker_buy_quote": 163585.31898 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 3.485, "high": 3.497, "low": 3.472, "close": 3.491, "volume": 71429.06, "close_time": 1771804799999, "quote_volume": 248929.99207, "trades": 2385, "taker_buy_base": 48775.0, "taker_buy_quote": 169995.93921 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.491, "high": 3.496, "low": 3.433, "close": 3.437, "volume": 115055.46, "close_time": 1771808399999, "quote_volume": 398064.15679, "trades": 2879, "taker_buy_base": 58553.49, "taker_buy_quote": 202843.37954 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 3.436, "high": 3.438, "low": 3.275, "close": 3.282, "volume": 997864.47, "close_time": 1771811999999, "quote_volume": 3318636.41445, "trades": 25332, "taker_buy_base": 466621.85, "taker_buy_quote": 1550995.68302 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 3.283, "high": 3.315, "low": 3.277, "close": 3.301, "volume": 295138.29, "close_time": 1771815599999, "quote_volume": 973447.92793, "trades": 6128, "taker_buy_base": 133429.57, "taker_buy_quote": 439981.44631 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 3.3, "high": 3.32, "low": 3.284, "close": 3.312, "volume": 243510.12, "close_time": 1771819199999, "quote_volume": 804186.53829, "trades": 5976, "taker_buy_base": 129457.47, "taker_buy_quote": 427528.79168 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 3.312, "high": 3.32, "low": 3.288, "close": 3.299, "volume": 144097.57, "close_time": 1771822799999, "quote_volume": 475654.08641, "trades": 3899, "taker_buy_base": 91530.26, "taker_buy_quote": 302099.69013 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 3.299, "high": 3.339, "low": 3.298, "close": 3.326, "volume": 143771.37, "close_time": 1771826399999, "quote_volume": 477822.59194, "trades": 3893, "taker_buy_base": 79030.43, "taker_buy_quote": 262548.82784 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 3.325, "high": 3.365, "low": 3.318, "close": 3.361, "volume": 188079.01, "close_time": 1771829999999, "quote_volume": 629917.77679, "trades": 4223, "taker_buy_base": 101921.26, "taker_buy_quote": 341332.14081 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 3.361, "high": 3.369, "low": 3.34, "close": 3.354, "volume": 145166.33, "close_time": 1771833599999, "quote_volume": 487026.51915, "trades": 3346, "taker_buy_base": 72264.91, "taker_buy_quote": 242472.27564 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 3.353, "high": 3.387, "low": 3.343, "close": 3.387, "volume": 99143.99, "close_time": 1771837199999, "quote_volume": 333514.425, "trades": 2636, "taker_buy_base": 51868.66, "taker_buy_quote": 174498.83371 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 3.387, "high": 3.546, "low": 3.387, "close": 3.546, "volume": 449242.02, "close_time": 1771840799999, "quote_volume": 1566145.17425, "trades": 8119, "taker_buy_base": 204799.58, "taker_buy_quote": 712985.25385 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 3.546, "high": 3.566, "low": 3.466, "close": 3.468, "volume": 516760.99, "close_time": 1771844399999, "quote_volume": 1814127.04137, "trades": 9274, "taker_buy_base": 250920.03, "taker_buy_quote": 881263.03475 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 3.469, "high": 3.473, "low": 3.429, "close": 3.434, "volume": 153166.09, "close_time": 1771847999999, "quote_volume": 528071.7415, "trades": 3025, "taker_buy_base": 55799.72, "taker_buy_quote": 192431.32731 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 3.433, "high": 3.481, "low": 3.428, "close": 3.463, "volume": 164202.29, "close_time": 1771851599999, "quote_volume": 566720.03647, "trades": 3708, "taker_buy_base": 95409.25, "taker_buy_quote": 329330.34302 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 3.464, "high": 3.491, "low": 3.451, "close": 3.455, "volume": 167953.11, "close_time": 1771855199999, "quote_volume": 582674.19698, "trades": 3681, "taker_buy_base": 78845.27, "taker_buy_quote": 273629.90538 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 3.454, "high": 3.482, "low": 3.416, "close": 3.457, "volume": 327302.11, "close_time": 1771858799999, "quote_volume": 1131467.92716, "trades": 7514, "taker_buy_base": 174600.73, "taker_buy_quote": 603894.28654 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 3.459, "high": 3.463, "low": 3.388, "close": 3.395, "volume": 166897.14, "close_time": 1771862399999, "quote_volume": 571499.15025, "trades": 5203, "taker_buy_base": 76447.96, "taker_buy_quote": 261995.70509 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 3.394, "high": 3.408, "low": 3.367, "close": 3.374, "volume": 194963.91, "close_time": 1771865999999, "quote_volume": 659919.90739, "trades": 4506, "taker_buy_base": 79008.91, "taker_buy_quote": 267356.68623 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 3.375, "high": 3.386, "low": 3.309, "close": 3.354, "volume": 282819.81, "close_time": 1771869599999, "quote_volume": 944794.34961, "trades": 7116, "taker_buy_base": 150517.31, "taker_buy_quote": 502792.04369 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 3.354, "high": 3.369, "low": 3.323, "close": 3.328, "volume": 141900.37, "close_time": 1771873199999, "quote_volume": 475474.23239, "trades": 3446, "taker_buy_base": 73909.2, "taker_buy_quote": 247701.44615 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 3.328, "high": 3.336, "low": 3.311, "close": 3.323, "volume": 96921.68, "close_time": 1771876799999, "quote_volume": 322350.7279, "trades": 2791, "taker_buy_base": 50442.07, "taker_buy_quote": 167758.25253 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 3.323, "high": 3.353, "low": 3.31, "close": 3.351, "volume": 67418.64, "close_time": 1771880399999, "quote_volume": 224433.20823, "trades": 2457, "taker_buy_base": 41965.88, "taker_buy_quote": 139734.31063 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 3.35, "high": 3.378, "low": 3.35, "close": 3.369, "volume": 100792.25, "close_time": 1771883999999, "quote_volume": 339264.02456, "trades": 2197, "taker_buy_base": 69865.95, "taker_buy_quote": 235219.37825 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 3.368, "high": 3.384, "low": 3.359, "close": 3.363, "volume": 81298.81, "close_time": 1771887599999, "quote_volume": 274389.37757, "trades": 1779, "taker_buy_base": 37902.69, "taker_buy_quote": 127907.19319 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 3.363, "high": 3.385, "low": 3.333, "close": 3.349, "volume": 82488.35, "close_time": 1771891199999, "quote_volume": 276804.33512, "trades": 2128, "taker_buy_base": 34838.69, "taker_buy_quote": 116979.06186 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.348, "high": 3.396, "low": 3.348, "close": 3.381, "volume": 169029.95, "close_time": 1771894799999, "quote_volume": 570280.22359, "trades": 3135, "taker_buy_base": 99841.94, "taker_buy_quote": 336777.05816 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 3.381, "high": 3.384, "low": 3.294, "close": 3.323, "volume": 850958.95, "close_time": 1771898399999, "quote_volume": 2839485.41362, "trades": 12730, "taker_buy_base": 321083.29, "taker_buy_quote": 1071176.8192 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 3.322, "high": 3.354, "low": 3.314, "close": 3.332, "volume": 114595.78, "close_time": 1771901999999, "quote_volume": 381753.02139, "trades": 3433, "taker_buy_base": 53893.24, "taker_buy_quote": 179551.8278 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 3.331, "high": 3.334, "low": 3.302, "close": 3.32, "volume": 163836.82, "close_time": 1771905599999, "quote_volume": 543679.13926, "trades": 4016, "taker_buy_base": 60273.62, "taker_buy_quote": 199996.17946 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 3.319, "high": 3.337, "low": 3.292, "close": 3.324, "volume": 163570.75, "close_time": 1771909199999, "quote_volume": 543171.4227, "trades": 4095, "taker_buy_base": 80245.97, "taker_buy_quote": 266586.68679 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 3.323, "high": 3.34, "low": 3.291, "close": 3.303, "volume": 156082.57, "close_time": 1771912799999, "quote_volume": 516240.86519, "trades": 3175, "taker_buy_base": 76716.42, "taker_buy_quote": 253787.94665 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 3.304, "high": 3.321, "low": 3.296, "close": 3.305, "volume": 55109.65, "close_time": 1771916399999, "quote_volume": 182509.09765, "trades": 1684, "taker_buy_base": 27500.01, "taker_buy_quote": 91071.73881 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 3.306, "high": 3.325, "low": 3.298, "close": 3.32, "volume": 101784.09, "close_time": 1771919999999, "quote_volume": 337119.64326, "trades": 2360, "taker_buy_base": 49139.17, "taker_buy_quote": 162759.08819 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.32, "high": 3.333, "low": 3.294, "close": 3.333, "volume": 92388.95, "close_time": 1771923599999, "quote_volume": 306327.6247, "trades": 2374, "taker_buy_base": 51126.34, "taker_buy_quote": 169602.59813 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 3.331, "high": 3.345, "low": 3.299, "close": 3.323, "volume": 105113.07, "close_time": 1771927199999, "quote_volume": 349544.57007, "trades": 2435, "taker_buy_base": 50558.5, "taker_buy_quote": 168227.6494 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 3.323, "high": 3.323, "low": 3.303, "close": 3.311, "volume": 86944.14, "close_time": 1771930799999, "quote_volume": 288093.64591, "trades": 2058, "taker_buy_base": 41809.8, "taker_buy_quote": 138533.42031 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 3.311, "high": 3.315, "low": 3.296, "close": 3.315, "volume": 65888.49, "close_time": 1771934399999, "quote_volume": 217820.04153, "trades": 1620, "taker_buy_base": 29898.5, "taker_buy_quote": 98842.10829 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.315, "high": 3.333, "low": 3.307, "close": 3.31, "volume": 89162.55, "close_time": 1771937999999, "quote_volume": 295849.4573, "trades": 2199, "taker_buy_base": 44507.74, "taker_buy_quote": 147670.66016 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 3.311, "high": 3.315, "low": 3.259, "close": 3.289, "volume": 354689.77, "close_time": 1771941599999, "quote_volume": 1164269.67702, "trades": 5549, "taker_buy_base": 176668.22, "taker_buy_quote": 579519.2622 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 3.289, "high": 3.372, "low": 3.263, "close": 3.351, "volume": 259211.69, "close_time": 1771945199999, "quote_volume": 857299.75503, "trades": 6915, "taker_buy_base": 139756.0, "taker_buy_quote": 462074.58161 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 3.352, "high": 3.378, "low": 3.338, "close": 3.362, "volume": 128390.94, "close_time": 1771948799999, "quote_volume": 431305.19961, "trades": 4436, "taker_buy_base": 66058.44, "taker_buy_quote": 221982.97976 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.361, "high": 3.403, "low": 3.342, "close": 3.389, "volume": 127311.6, "close_time": 1771952399999, "quote_volume": 429511.63818, "trades": 4264, "taker_buy_base": 62266.75, "taker_buy_quote": 210219.7169 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 3.388, "high": 3.401, "low": 3.372, "close": 3.38, "volume": 253472.3, "close_time": 1771955999999, "quote_volume": 858855.11553, "trades": 5899, "taker_buy_base": 158796.68, "taker_buy_quote": 538178.43769 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 3.379, "high": 3.4, "low": 3.365, "close": 3.377, "volume": 112374.68, "close_time": 1771959599999, "quote_volume": 380104.00538, "trades": 2615, "taker_buy_base": 60666.43, "taker_buy_quote": 205237.19398 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 3.376, "high": 3.391, "low": 3.344, "close": 3.344, "volume": 70231.28, "close_time": 1771963199999, "quote_volume": 236411.24319, "trades": 1904, "taker_buy_base": 31884.83, "taker_buy_quote": 107420.51594 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.344, "high": 3.35, "low": 3.317, "close": 3.345, "volume": 184099.51, "close_time": 1771966799999, "quote_volume": 613775.26965, "trades": 3707, "taker_buy_base": 96334.68, "taker_buy_quote": 321037.02848 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 3.345, "high": 3.345, "low": 3.309, "close": 3.335, "volume": 100828.08, "close_time": 1771970399999, "quote_volume": 334882.83003, "trades": 2175, "taker_buy_base": 36103.36, "taker_buy_quote": 119942.21331 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 3.335, "high": 3.365, "low": 3.333, "close": 3.35, "volume": 47945.21, "close_time": 1771973999999, "quote_volume": 160581.02628, "trades": 1219, "taker_buy_base": 18411.41, "taker_buy_quote": 61671.12671 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 3.349, "high": 3.355, "low": 3.327, "close": 3.337, "volume": 45698.47, "close_time": 1771977599999, "quote_volume": 152718.14578, "trades": 1262, "taker_buy_base": 19504.38, "taker_buy_quote": 65177.86044 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.338, "high": 3.36, "low": 3.33, "close": 3.353, "volume": 58593.73, "close_time": 1771981199999, "quote_volume": 196038.79868, "trades": 1400, "taker_buy_base": 37490.37, "taker_buy_quote": 125414.18067 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 3.352, "high": 3.536, "low": 3.349, "close": 3.52, "volume": 584980.98, "close_time": 1771984799999, "quote_volume": 2040476.36728, "trades": 15230, "taker_buy_base": 357538.79, "taker_buy_quote": 1247702.90456 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 3.519, "high": 3.56, "low": 3.499, "close": 3.504, "volume": 677244.89, "close_time": 1771988399999, "quote_volume": 2392745.03966, "trades": 12286, "taker_buy_base": 280445.71, "taker_buy_quote": 991251.72678 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 3.506, "high": 3.513, "low": 3.466, "close": 3.472, "volume": 300389.69, "close_time": 1771991999999, "quote_volume": 1046673.95314, "trades": 6414, "taker_buy_base": 193285.63, "taker_buy_quote": 673641.89706 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 3.473, "high": 3.503, "low": 3.453, "close": 3.489, "volume": 199196.96, "close_time": 1771995599999, "quote_volume": 692356.16134, "trades": 4925, "taker_buy_base": 111732.42, "taker_buy_quote": 388548.22768 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 3.489, "high": 3.506, "low": 3.427, "close": 3.468, "volume": 206849.63, "close_time": 1771999199999, "quote_volume": 717875.96694, "trades": 4863, "taker_buy_base": 130348.58, "taker_buy_quote": 452782.20966 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 3.467, "high": 3.493, "low": 3.455, "close": 3.463, "volume": 105383.74, "close_time": 1772002799999, "quote_volume": 366153.39033, "trades": 2835, "taker_buy_base": 69923.96, "taker_buy_quote": 243057.29229 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 3.464, "high": 3.502, "low": 3.452, "close": 3.498, "volume": 212720.96, "close_time": 1772006399999, "quote_volume": 741618.77043, "trades": 3740, "taker_buy_base": 124903.22, "taker_buy_quote": 435510.86592 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.498, "high": 3.538, "low": 3.484, "close": 3.537, "volume": 174250.51, "close_time": 1772009999999, "quote_volume": 610613.07747, "trades": 5019, "taker_buy_base": 94074.7, "taker_buy_quote": 329758.11191 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 3.536, "high": 3.558, "low": 3.526, "close": 3.545, "volume": 220171.25, "close_time": 1772013599999, "quote_volume": 780351.41853, "trades": 4892, "taker_buy_base": 121526.77, "taker_buy_quote": 430711.56299 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 3.545, "high": 3.557, "low": 3.534, "close": 3.551, "volume": 121072.45, "close_time": 1772017199999, "quote_volume": 429498.62448, "trades": 3695, "taker_buy_base": 73427.22, "taker_buy_quote": 260464.19093 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 3.55, "high": 3.571, "low": 3.533, "close": 3.559, "volume": 149576.5, "close_time": 1772020799999, "quote_volume": 531575.60904, "trades": 4509, "taker_buy_base": 77602.25, "taker_buy_quote": 275904.84238 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 3.559, "high": 3.701, "low": 3.559, "close": 3.671, "volume": 1438413.04, "close_time": 1772024399999, "quote_volume": 5256133.47653, "trades": 21218, "taker_buy_base": 848167.58, "taker_buy_quote": 3094640.03545 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 3.672, "high": 3.802, "low": 3.672, "close": 3.716, "volume": 1403200.57, "close_time": 1772027999999, "quote_volume": 5250053.38274, "trades": 29617, "taker_buy_base": 869563.36, "taker_buy_quote": 3254901.15769 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 3.717, "high": 3.82, "low": 3.716, "close": 3.799, "volume": 713563.07, "close_time": 1772031599999, "quote_volume": 2680895.43651, "trades": 16934, "taker_buy_base": 410234.69, "taker_buy_quote": 1540645.95953 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 3.799, "high": 4.03, "low": 3.787, "close": 3.94, "volume": 1511179.64, "close_time": 1772035199999, "quote_volume": 5943310.67494, "trades": 36506, "taker_buy_base": 890138.03, "taker_buy_quote": 3498658.10586 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.94, "high": 4.037, "low": 3.921, "close": 4.024, "volume": 1173961.52, "close_time": 1772038799999, "quote_volume": 4667839.64826, "trades": 27333, "taker_buy_base": 618620.57, "taker_buy_quote": 2460388.72357 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 4.025, "high": 4.088, "low": 4.006, "close": 4.064, "volume": 621340.72, "close_time": 1772042399999, "quote_volume": 2519712.51459, "trades": 16340, "taker_buy_base": 355244.37, "taker_buy_quote": 1440595.05131 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 4.064, "high": 4.131, "low": 4.039, "close": 4.11, "volume": 503253.3, "close_time": 1772045999999, "quote_volume": 2056564.21064, "trades": 12869, "taker_buy_base": 288389.62, "taker_buy_quote": 1178828.19534 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 4.109, "high": 4.118, "low": 4.07, "close": 4.098, "volume": 233956.45, "close_time": 1772049599999, "quote_volume": 956867.28159, "trades": 7177, "taker_buy_base": 123233.14, "taker_buy_quote": 503957.09955 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 4.097, "high": 4.103, "low": 4.056, "close": 4.062, "volume": 333636.21, "close_time": 1772053199999, "quote_volume": 1358687.65449, "trades": 9125, "taker_buy_base": 193131.07, "taker_buy_quote": 786526.08756 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 4.061, "high": 4.17, "low": 4.049, "close": 4.115, "volume": 442672.03, "close_time": 1772056799999, "quote_volume": 1820545.48839, "trades": 13307, "taker_buy_base": 233211.01, "taker_buy_quote": 958677.99094 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 4.116, "high": 4.294, "low": 4.076, "close": 4.089, "volume": 1306272.11, "close_time": 1772060399999, "quote_volume": 5499635.59952, "trades": 31766, "taker_buy_base": 708663.77, "taker_buy_quote": 2989316.23128 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 4.089, "high": 4.104, "low": 3.987, "close": 4.055, "volume": 1026629.38, "close_time": 1772063999999, "quote_volume": 4147764.10388, "trades": 21309, "taker_buy_base": 480009.93, "taker_buy_quote": 1941541.08212 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 4.055, "high": 4.093, "low": 3.977, "close": 4.02, "volume": 737600.6, "close_time": 1772067599999, "quote_volume": 2976087.70901, "trades": 15898, "taker_buy_base": 353778.99, "taker_buy_quote": 1431233.22893 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 4.019, "high": 4.051, "low": 3.984, "close": 3.993, "volume": 253745.61, "close_time": 1772071199999, "quote_volume": 1017771.98013, "trades": 6845, "taker_buy_base": 102062.24, "taker_buy_quote": 409561.46735 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 3.994, "high": 4.059, "low": 3.986, "close": 4.044, "volume": 308048.07, "close_time": 1772074799999, "quote_volume": 1239218.42357, "trades": 8134, "taker_buy_base": 205353.04, "taker_buy_quote": 826473.47943 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 4.045, "high": 4.051, "low": 4.0, "close": 4.017, "volume": 103756.3, "close_time": 1772078399999, "quote_volume": 417269.82861, "trades": 3219, "taker_buy_base": 48288.9, "taker_buy_quote": 194239.52667 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 4.017, "high": 4.058, "low": 4.012, "close": 4.056, "volume": 187059.07, "close_time": 1772081999999, "quote_volume": 755385.07177, "trades": 4833, "taker_buy_base": 118620.75, "taker_buy_quote": 478982.42387 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 4.056, "high": 4.059, "low": 3.967, "close": 4.004, "volume": 270662.08, "close_time": 1772085599999, "quote_volume": 1081426.39025, "trades": 5688, "taker_buy_base": 91280.93, "taker_buy_quote": 364463.60358 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 4.005, "high": 4.02, "low": 3.975, "close": 3.996, "volume": 138197.2, "close_time": 1772089199999, "quote_volume": 552543.81178, "trades": 4120, "taker_buy_base": 57848.41, "taker_buy_quote": 231648.25482 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 3.996, "high": 4.015, "low": 3.975, "close": 3.99, "volume": 89658.4, "close_time": 1772092799999, "quote_volume": 358086.26488, "trades": 3118, "taker_buy_base": 40337.29, "taker_buy_quote": 161106.78297 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 3.99, "high": 4.063, "low": 3.99, "close": 4.033, "volume": 221467.15, "close_time": 1772096399999, "quote_volume": 892763.09691, "trades": 7239, "taker_buy_base": 128855.86, "taker_buy_quote": 519313.79989 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 4.032, "high": 4.089, "low": 4.026, "close": 4.041, "volume": 226899.42, "close_time": 1772099999999, "quote_volume": 920496.74774, "trades": 6806, "taker_buy_base": 121251.53, "taker_buy_quote": 492158.30279 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 4.041, "high": 4.049, "low": 3.985, "close": 4.01, "volume": 279787.4, "close_time": 1772103599999, "quote_volume": 1123837.47587, "trades": 6418, "taker_buy_base": 141665.88, "taker_buy_quote": 569281.77772 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 4.009, "high": 4.021, "low": 3.992, "close": 4.013, "volume": 145464.39, "close_time": 1772107199999, "quote_volume": 582859.80433, "trades": 3468, "taker_buy_base": 65144.94, "taker_buy_quote": 261008.40885 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 4.012, "high": 4.037, "low": 4.008, "close": 4.017, "volume": 161660.13, "close_time": 1772110799999, "quote_volume": 650149.43463, "trades": 4891, "taker_buy_base": 75802.15, "taker_buy_quote": 304908.63701 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 4.016, "high": 4.022, "low": 3.952, "close": 3.965, "volume": 227514.23, "close_time": 1772114399999, "quote_volume": 908421.40277, "trades": 4487, "taker_buy_base": 112917.94, "taker_buy_quote": 450769.6265 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 3.966, "high": 3.974, "low": 3.784, "close": 3.849, "volume": 922557.7, "close_time": 1772117999999, "quote_volume": 3568991.67043, "trades": 21141, "taker_buy_base": 381096.18, "taker_buy_quote": 1473928.47302 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 3.849, "high": 3.857, "low": 3.793, "close": 3.803, "volume": 477759.73, "close_time": 1772121599999, "quote_volume": 1826142.9969, "trades": 11663, "taker_buy_base": 243549.4, "taker_buy_quote": 931007.04228 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.803, "high": 3.825, "low": 3.714, "close": 3.732, "volume": 574195.11, "close_time": 1772125199999, "quote_volume": 2162479.861, "trades": 10728, "taker_buy_base": 255353.5, "taker_buy_quote": 962657.08694 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 3.732, "high": 3.775, "low": 3.728, "close": 3.754, "volume": 178783.36, "close_time": 1772128799999, "quote_volume": 671925.90548, "trades": 4454, "taker_buy_base": 96650.89, "taker_buy_quote": 363375.78197 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 3.753, "high": 3.783, "low": 3.734, "close": 3.77, "volume": 198498.96, "close_time": 1772132399999, "quote_volume": 745590.28517, "trades": 5359, "taker_buy_base": 95055.77, "taker_buy_quote": 356959.6808 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 3.769, "high": 3.842, "low": 3.768, "close": 3.836, "volume": 238404.17, "close_time": 1772135999999, "quote_volume": 909823.75486, "trades": 6797, "taker_buy_base": 142061.12, "taker_buy_quote": 542078.38291 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.835, "high": 3.861, "low": 3.821, "close": 3.826, "volume": 106592.11, "close_time": 1772139599999, "quote_volume": 409783.17925, "trades": 3236, "taker_buy_base": 59050.69, "taker_buy_quote": 227099.98128 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 3.824, "high": 3.859, "low": 3.815, "close": 3.85, "volume": 61795.2, "close_time": 1772143199999, "quote_volume": 237552.92347, "trades": 1792, "taker_buy_base": 33331.4, "taker_buy_quote": 128236.29019 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 3.848, "high": 3.9, "low": 3.844, "close": 3.88, "volume": 216844.35, "close_time": 1772146799999, "quote_volume": 840245.85644, "trades": 4332, "taker_buy_base": 174599.08, "taker_buy_quote": 676595.22975 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 3.88, "high": 3.882, "low": 3.855, "close": 3.879, "volume": 58405.22, "close_time": 1772150399999, "quote_volume": 226187.13905, "trades": 1802, "taker_buy_base": 33246.86, "taker_buy_quote": 128736.79168 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.879, "high": 3.89, "low": 3.849, "close": 3.867, "volume": 124312.83, "close_time": 1772153999999, "quote_volume": 480953.34595, "trades": 3646, "taker_buy_base": 64890.8, "taker_buy_quote": 251040.68906 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 3.867, "high": 3.877, "low": 3.839, "close": 3.863, "volume": 148419.12, "close_time": 1772157599999, "quote_volume": 572499.45374, "trades": 3546, "taker_buy_base": 85306.78, "taker_buy_quote": 328972.09912 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 3.862, "high": 3.881, "low": 3.851, "close": 3.868, "volume": 105374.34, "close_time": 1772161199999, "quote_volume": 407462.74473, "trades": 2630, "taker_buy_base": 53710.96, "taker_buy_quote": 207689.08841 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 3.867, "high": 3.911, "low": 3.855, "close": 3.907, "volume": 118604.66, "close_time": 1772164799999, "quote_volume": 461043.66204, "trades": 2527, "taker_buy_base": 53322.98, "taker_buy_quote": 207186.28534 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.907, "high": 3.938, "low": 3.895, "close": 3.911, "volume": 189437.96, "close_time": 1772168399999, "quote_volume": 742095.08021, "trades": 5721, "taker_buy_base": 106185.01, "taker_buy_quote": 415988.71884 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 3.911, "high": 3.945, "low": 3.911, "close": 3.937, "volume": 103107.37, "close_time": 1772171999999, "quote_volume": 405166.41449, "trades": 2440, "taker_buy_base": 60591.66, "taker_buy_quote": 238133.20025 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 3.935, "high": 3.935, "low": 3.884, "close": 3.907, "volume": 114479.01, "close_time": 1772175599999, "quote_volume": 447143.3037, "trades": 2873, "taker_buy_base": 44333.09, "taker_buy_quote": 173209.10722 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 3.908, "high": 3.908, "low": 3.862, "close": 3.894, "volume": 125002.51, "close_time": 1772179199999, "quote_volume": 485671.55421, "trades": 3177, "taker_buy_base": 63233.89, "taker_buy_quote": 245739.3324 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.892, "high": 3.912, "low": 3.873, "close": 3.881, "volume": 153557.6, "close_time": 1772182799999, "quote_volume": 597616.75716, "trades": 3594, "taker_buy_base": 79878.77, "taker_buy_quote": 310962.55145 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 3.882, "high": 3.89, "low": 3.829, "close": 3.84, "volume": 129367.24, "close_time": 1772186399999, "quote_volume": 499370.907, "trades": 3876, "taker_buy_base": 50459.61, "taker_buy_quote": 194900.98551 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 3.839, "high": 3.844, "low": 3.778, "close": 3.78, "volume": 264028.91, "close_time": 1772189999999, "quote_volume": 1004363.12518, "trades": 6853, "taker_buy_base": 99530.05, "taker_buy_quote": 378806.06725 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 3.781, "high": 3.807, "low": 3.749, "close": 3.757, "volume": 501578.49, "close_time": 1772193599999, "quote_volume": 1890685.82955, "trades": 9471, "taker_buy_base": 251125.26, "taker_buy_quote": 946399.92726 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.757, "high": 3.785, "low": 3.75, "close": 3.779, "volume": 171101.99, "close_time": 1772197199999, "quote_volume": 645071.07406, "trades": 4998, "taker_buy_base": 95798.8, "taker_buy_quote": 361281.71646 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 3.778, "high": 3.813, "low": 3.741, "close": 3.797, "volume": 363261.11, "close_time": 1772200799999, "quote_volume": 1375517.14516, "trades": 8151, "taker_buy_base": 184054.93, "taker_buy_quote": 697252.28391 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 3.797, "high": 3.803, "low": 3.77, "close": 3.776, "volume": 102116.88, "close_time": 1772204399999, "quote_volume": 386675.53944, "trades": 3918, "taker_buy_base": 38058.27, "taker_buy_quote": 144135.13685 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 3.775, "high": 3.83, "low": 3.774, "close": 3.795, "volume": 141335.75, "close_time": 1772207999999, "quote_volume": 537684.91441, "trades": 5249, "taker_buy_base": 71393.12, "taker_buy_quote": 271647.61472 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.794, "high": 3.798, "low": 3.744, "close": 3.753, "volume": 226235.65, "close_time": 1772211599999, "quote_volume": 851256.46946, "trades": 6403, "taker_buy_base": 83549.31, "taker_buy_quote": 314339.65831 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 3.753, "high": 3.784, "low": 3.73, "close": 3.778, "volume": 301899.85, "close_time": 1772215199999, "quote_volume": 1130763.05367, "trades": 6278, "taker_buy_base": 159627.71, "taker_buy_quote": 597707.43044 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 3.777, "high": 3.781, "low": 3.751, "close": 3.756, "volume": 60785.55, "close_time": 1772218799999, "quote_volume": 228992.84198, "trades": 2434, "taker_buy_base": 30154.46, "taker_buy_quote": 113598.79064 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 3.755, "high": 3.759, "low": 3.72, "close": 3.742, "volume": 70069.82, "close_time": 1772222399999, "quote_volume": 261963.45102, "trades": 2980, "taker_buy_base": 32228.93, "taker_buy_quote": 120509.43077 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.74, "high": 3.762, "low": 3.697, "close": 3.7, "volume": 115548.66, "close_time": 1772225999999, "quote_volume": 431309.50225, "trades": 4194, "taker_buy_base": 62696.99, "taker_buy_quote": 234173.16059 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 3.701, "high": 3.737, "low": 3.701, "close": 3.715, "volume": 138034.38, "close_time": 1772229599999, "quote_volume": 512996.74114, "trades": 3802, "taker_buy_base": 83255.44, "taker_buy_quote": 309387.34803 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 3.716, "high": 3.746, "low": 3.672, "close": 3.732, "volume": 117209.16, "close_time": 1772233199999, "quote_volume": 434793.02263, "trades": 3651, "taker_buy_base": 48213.0, "taker_buy_quote": 179004.7462 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 3.732, "high": 3.753, "low": 3.723, "close": 3.742, "volume": 63376.8, "close_time": 1772236799999, "quote_volume": 237045.46851, "trades": 2143, "taker_buy_base": 36732.16, "taker_buy_quote": 137394.43443 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.741, "high": 3.766, "low": 3.739, "close": 3.76, "volume": 82980.63, "close_time": 1772240399999, "quote_volume": 311436.63969, "trades": 3233, "taker_buy_base": 59932.72, "taker_buy_quote": 224959.851 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 3.759, "high": 3.771, "low": 3.719, "close": 3.726, "volume": 69393.32, "close_time": 1772243999999, "quote_volume": 259857.42729, "trades": 1916, "taker_buy_base": 37047.89, "taker_buy_quote": 138868.07534 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 3.726, "high": 3.732, "low": 3.715, "close": 3.727, "volume": 62722.14, "close_time": 1772247599999, "quote_volume": 233598.21407, "trades": 1618, "taker_buy_base": 28944.43, "taker_buy_quote": 107834.24075 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 3.726, "high": 3.738, "low": 3.706, "close": 3.712, "volume": 68853.81, "close_time": 1772251199999, "quote_volume": 256132.99914, "trades": 1689, "taker_buy_base": 31957.28, "taker_buy_quote": 118863.10615 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.712, "high": 3.727, "low": 3.695, "close": 3.718, "volume": 70274.74, "close_time": 1772254799999, "quote_volume": 261281.85376, "trades": 1679, "taker_buy_base": 40491.05, "taker_buy_quote": 150577.56151 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 3.72, "high": 3.724, "low": 3.689, "close": 3.703, "volume": 53082.84, "close_time": 1772258399999, "quote_volume": 196547.67379, "trades": 1273, "taker_buy_base": 26105.23, "taker_buy_quote": 96717.84802 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 3.703, "high": 3.705, "low": 3.558, "close": 3.576, "volume": 518505.22, "close_time": 1772261999999, "quote_volume": 1879832.53022, "trades": 15918, "taker_buy_base": 217381.89, "taker_buy_quote": 789130.94933 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 3.575, "high": 3.69, "low": 3.558, "close": 3.635, "volume": 294935.51, "close_time": 1772265599999, "quote_volume": 1071302.30206, "trades": 9175, "taker_buy_base": 163676.2, "taker_buy_quote": 594625.89398 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 3.635, "high": 3.635, "low": 3.582, "close": 3.59, "volume": 184301.78, "close_time": 1772269199999, "quote_volume": 665592.30131, "trades": 5252, "taker_buy_base": 83298.31, "taker_buy_quote": 300952.91029 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 3.589, "high": 3.621, "low": 3.572, "close": 3.583, "volume": 161460.9, "close_time": 1772272799999, "quote_volume": 580467.87927, "trades": 4498, "taker_buy_base": 76799.12, "taker_buy_quote": 276295.90173 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 3.582, "high": 3.585, "low": 3.537, "close": 3.549, "volume": 326288.13, "close_time": 1772276399999, "quote_volume": 1159551.99731, "trades": 7487, "taker_buy_base": 153120.33, "taker_buy_quote": 544222.13646 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 3.548, "high": 3.586, "low": 3.543, "close": 3.554, "volume": 373954.99, "close_time": 1772279999999, "quote_volume": 1331927.27606, "trades": 7378, "taker_buy_base": 201225.47, "taker_buy_quote": 717048.97065 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 3.555, "high": 3.591, "low": 3.551, "close": 3.59, "volume": 163420.29, "close_time": 1772283599999, "quote_volume": 583605.3871, "trades": 3499, "taker_buy_base": 93163.75, "taker_buy_quote": 332704.8044 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 3.59, "high": 3.702, "low": 3.582, "close": 3.687, "volume": 331681.56, "close_time": 1772287199999, "quote_volume": 1208355.33379, "trades": 11023, "taker_buy_base": 180085.54, "taker_buy_quote": 656848.79879 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 3.688, "high": 3.708, "low": 3.623, "close": 3.628, "volume": 376385.43, "close_time": 1772290799999, "quote_volume": 1378609.84898, "trades": 10154, "taker_buy_base": 156288.63, "taker_buy_quote": 572707.26944 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 3.629, "high": 3.674, "low": 3.606, "close": 3.658, "volume": 184379.35, "close_time": 1772294399999, "quote_volume": 672499.12972, "trades": 4816, "taker_buy_base": 93758.49, "taker_buy_quote": 342094.05286 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 3.658, "high": 3.697, "low": 3.642, "close": 3.69, "volume": 143120.66, "close_time": 1772297999999, "quote_volume": 525073.53009, "trades": 3347, "taker_buy_base": 75946.28, "taker_buy_quote": 278887.69538 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 3.689, "high": 3.702, "low": 3.655, "close": 3.695, "volume": 171458.14, "close_time": 1772301599999, "quote_volume": 631010.36059, "trades": 3783, "taker_buy_base": 75663.01, "taker_buy_quote": 278574.60743 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 3.694, "high": 3.779, "low": 3.682, "close": 3.755, "volume": 214811.87, "close_time": 1772305199999, "quote_volume": 802062.62058, "trades": 5601, "taker_buy_base": 112497.76, "taker_buy_quote": 420025.46913 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 3.755, "high": 3.818, "low": 3.728, "close": 3.795, "volume": 243537.43, "close_time": 1772308799999, "quote_volume": 919471.87935, "trades": 5674, "taker_buy_base": 139026.9, "taker_buy_quote": 525404.71196 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.795, "high": 3.838, "low": 3.776, "close": 3.826, "volume": 317533.36, "close_time": 1772312399999, "quote_volume": 1209551.42761, "trades": 7618, "taker_buy_base": 183630.65, "taker_buy_quote": 699690.48324 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 3.827, "high": 3.828, "low": 3.785, "close": 3.821, "volume": 129315.08, "close_time": 1772315999999, "quote_volume": 492278.97837, "trades": 4026, "taker_buy_base": 63648.76, "taker_buy_quote": 242350.25223 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 3.822, "high": 3.893, "low": 3.819, "close": 3.829, "volume": 213670.77, "close_time": 1772319599999, "quote_volume": 824024.82324, "trades": 4515, "taker_buy_base": 144707.38, "taker_buy_quote": 558136.49184 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 3.829, "high": 3.834, "low": 3.799, "close": 3.811, "volume": 104692.5, "close_time": 1772323199999, "quote_volume": 399330.92301, "trades": 3517, "taker_buy_base": 67041.86, "taker_buy_quote": 255738.60598 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.811, "high": 3.826, "low": 3.798, "close": 3.807, "volume": 72020.14, "close_time": 1772326799999, "quote_volume": 274581.26305, "trades": 2395, "taker_buy_base": 38553.6, "taker_buy_quote": 147011.1214 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 3.807, "high": 3.927, "low": 3.778, "close": 3.892, "volume": 261180.52, "close_time": 1772330399999, "quote_volume": 1005478.84922, "trades": 7101, "taker_buy_base": 155511.88, "taker_buy_quote": 600280.26137 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 3.892, "high": 3.974, "low": 3.889, "close": 3.903, "volume": 363216.97, "close_time": 1772333999999, "quote_volume": 1429618.38756, "trades": 12173, "taker_buy_base": 214126.77, "taker_buy_quote": 842791.93121 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 3.904, "high": 3.915, "low": 3.846, "close": 3.859, "volume": 257916.29, "close_time": 1772337599999, "quote_volume": 1001448.10927, "trades": 5659, "taker_buy_base": 93840.71, "taker_buy_quote": 364135.28894 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.859, "high": 3.866, "low": 3.814, "close": 3.836, "volume": 166524.59, "close_time": 1772341199999, "quote_volume": 638506.23821, "trades": 4608, "taker_buy_base": 70991.43, "taker_buy_quote": 272239.7984 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 3.836, "high": 3.841, "low": 3.82, "close": 3.827, "volume": 107428.09, "close_time": 1772344799999, "quote_volume": 411924.43206, "trades": 2451, "taker_buy_base": 54143.38, "taker_buy_quote": 207630.81019 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 3.827, "high": 3.829, "low": 3.785, "close": 3.799, "volume": 342883.65, "close_time": 1772348399999, "quote_volume": 1306381.24412, "trades": 8446, "taker_buy_base": 193751.06, "taker_buy_quote": 738229.88263 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 3.8, "high": 3.821, "low": 3.77, "close": 3.812, "volume": 188159.76, "close_time": 1772351999999, "quote_volume": 713487.37732, "trades": 4634, "taker_buy_base": 48612.94, "taker_buy_quote": 184418.98206 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.813, "high": 3.832, "low": 3.77, "close": 3.787, "volume": 605436.7, "close_time": 1772355599999, "quote_volume": 2306578.90566, "trades": 9016, "taker_buy_base": 442282.53, "taker_buy_quote": 1685943.20193 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 3.786, "high": 3.816, "low": 3.771, "close": 3.782, "volume": 131510.09, "close_time": 1772359199999, "quote_volume": 498812.57773, "trades": 3633, "taker_buy_base": 70943.02, "taker_buy_quote": 269268.91846 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 3.783, "high": 3.801, "low": 3.754, "close": 3.785, "volume": 126499.11, "close_time": 1772362799999, "quote_volume": 477670.95686, "trades": 3297, "taker_buy_base": 52638.49, "taker_buy_quote": 198747.47171 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 3.786, "high": 3.791, "low": 3.747, "close": 3.766, "volume": 117002.6, "close_time": 1772366399999, "quote_volume": 440958.80694, "trades": 3103, "taker_buy_base": 51664.56, "taker_buy_quote": 194811.00923 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.765, "high": 3.776, "low": 3.739, "close": 3.745, "volume": 69041.82, "close_time": 1772369999999, "quote_volume": 259501.974, "trades": 2092, "taker_buy_base": 28440.08, "taker_buy_quote": 106987.2374 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 3.746, "high": 3.829, "low": 3.733, "close": 3.804, "volume": 164200.31, "close_time": 1772373599999, "quote_volume": 622059.43265, "trades": 5586, "taker_buy_base": 96350.72, "taker_buy_quote": 364959.37969 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 3.804, "high": 3.837, "low": 3.762, "close": 3.779, "volume": 193813.68, "close_time": 1772377199999, "quote_volume": 736377.84988, "trades": 5865, "taker_buy_base": 102819.35, "taker_buy_quote": 390939.77241 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 3.779, "high": 3.819, "low": 3.776, "close": 3.784, "volume": 120119.82, "close_time": 1772380799999, "quote_volume": 456647.71304, "trades": 3331, "taker_buy_base": 67271.51, "taker_buy_quote": 255757.33678 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.785, "high": 3.831, "low": 3.742, "close": 3.774, "volume": 154216.54, "close_time": 1772384399999, "quote_volume": 584859.04933, "trades": 5779, "taker_buy_base": 82094.7, "taker_buy_quote": 311547.50614 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 3.774, "high": 3.777, "low": 3.719, "close": 3.741, "volume": 170764.09, "close_time": 1772387999999, "quote_volume": 640350.98686, "trades": 5263, "taker_buy_base": 63824.22, "taker_buy_quote": 239279.54816 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 3.742, "high": 3.803, "low": 3.741, "close": 3.767, "volume": 131770.0, "close_time": 1772391599999, "quote_volume": 497502.14628, "trades": 3972, "taker_buy_base": 71944.96, "taker_buy_quote": 271591.5676 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 3.766, "high": 3.769, "low": 3.729, "close": 3.735, "volume": 96399.45, "close_time": 1772395199999, "quote_volume": 361510.32683, "trades": 2877, "taker_buy_base": 38646.49, "taker_buy_quote": 144976.00282 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 3.733, "high": 3.74, "low": 3.667, "close": 3.689, "volume": 235253.96, "close_time": 1772398799999, "quote_volume": 869466.80536, "trades": 6262, "taker_buy_base": 103443.13, "taker_buy_quote": 382321.36303 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 3.689, "high": 3.727, "low": 3.689, "close": 3.722, "volume": 59944.81, "close_time": 1772402399999, "quote_volume": 222564.70189, "trades": 2245, "taker_buy_base": 28745.85, "taker_buy_quote": 106727.27602 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 3.723, "high": 3.789, "low": 3.71, "close": 3.727, "volume": 145409.87, "close_time": 1772405999999, "quote_volume": 545665.23674, "trades": 5160, "taker_buy_base": 78151.09, "taker_buy_quote": 293365.89292 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 3.725, "high": 3.78, "low": 3.718, "close": 3.748, "volume": 92770.12, "close_time": 1772409599999, "quote_volume": 347825.98569, "trades": 4708, "taker_buy_base": 43731.75, "taker_buy_quote": 164016.9239 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.749, "high": 3.811, "low": 3.745, "close": 3.79, "volume": 91359.65, "close_time": 1772413199999, "quote_volume": 344857.78141, "trades": 4236, "taker_buy_base": 56307.14, "taker_buy_quote": 212610.3172 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 3.79, "high": 3.855, "low": 3.788, "close": 3.819, "volume": 181081.3, "close_time": 1772416799999, "quote_volume": 692329.78628, "trades": 4962, "taker_buy_base": 93184.38, "taker_buy_quote": 356344.54563 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 3.82, "high": 3.829, "low": 3.774, "close": 3.808, "volume": 106514.79, "close_time": 1772420399999, "quote_volume": 404883.28448, "trades": 3787, "taker_buy_base": 46579.36, "taker_buy_quote": 177129.04521 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 3.807, "high": 3.849, "low": 3.791, "close": 3.837, "volume": 128800.9, "close_time": 1772423999999, "quote_volume": 493105.38406, "trades": 3987, "taker_buy_base": 65153.12, "taker_buy_quote": 249485.46966 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.838, "high": 3.841, "low": 3.809, "close": 3.819, "volume": 59358.43, "close_time": 1772427599999, "quote_volume": 226944.73925, "trades": 2253, "taker_buy_base": 26441.2, "taker_buy_quote": 101087.84869 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 3.82, "high": 3.852, "low": 3.798, "close": 3.832, "volume": 63590.2, "close_time": 1772431199999, "quote_volume": 243506.80252, "trades": 2478, "taker_buy_base": 27783.01, "taker_buy_quote": 106444.67386 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 3.831, "high": 3.835, "low": 3.773, "close": 3.784, "volume": 96788.82, "close_time": 1772434799999, "quote_volume": 367111.24066, "trades": 3271, "taker_buy_base": 37265.17, "taker_buy_quote": 141306.24957 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 3.783, "high": 3.784, "low": 3.74, "close": 3.765, "volume": 99331.84, "close_time": 1772438399999, "quote_volume": 373548.16022, "trades": 3133, "taker_buy_base": 44602.98, "taker_buy_quote": 167841.4561 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.764, "high": 3.822, "low": 3.715, "close": 3.788, "volume": 322847.16, "close_time": 1772441999999, "quote_volume": 1216552.8412, "trades": 6645, "taker_buy_base": 171232.26, "taker_buy_quote": 647388.93232 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 3.788, "high": 3.878, "low": 3.782, "close": 3.793, "volume": 334760.47, "close_time": 1772445599999, "quote_volume": 1274175.49194, "trades": 6807, "taker_buy_base": 196832.65, "taker_buy_quote": 749665.03256 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 3.792, "high": 3.806, "low": 3.775, "close": 3.792, "volume": 85885.97, "close_time": 1772449199999, "quote_volume": 325268.1478, "trades": 2065, "taker_buy_base": 57059.3, "taker_buy_quote": 216143.16703 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 3.79, "high": 3.793, "low": 3.765, "close": 3.779, "volume": 147368.59, "close_time": 1772452799999, "quote_volume": 556935.58427, "trades": 3203, "taker_buy_base": 88872.22, "taker_buy_quote": 335879.65004 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.779, "high": 3.785, "low": 3.762, "close": 3.764, "volume": 109046.93, "close_time": 1772456399999, "quote_volume": 411355.95131, "trades": 2300, "taker_buy_base": 64885.2, "taker_buy_quote": 244802.4185 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 3.765, "high": 3.784, "low": 3.741, "close": 3.75, "volume": 164333.34, "close_time": 1772459999999, "quote_volume": 618097.59823, "trades": 3722, "taker_buy_base": 80958.41, "taker_buy_quote": 304601.5248 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 3.751, "high": 3.892, "low": 3.743, "close": 3.882, "volume": 379863.84, "close_time": 1772463599999, "quote_volume": 1456456.79685, "trades": 11726, "taker_buy_base": 225512.23, "taker_buy_quote": 866037.79755 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 3.881, "high": 4.039, "low": 3.875, "close": 3.984, "volume": 740339.0, "close_time": 1772467199999, "quote_volume": 2935354.80297, "trades": 19418, "taker_buy_base": 426046.25, "taker_buy_quote": 1688008.51197 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.983, "high": 4.048, "low": 3.952, "close": 3.988, "volume": 407023.01, "close_time": 1772470799999, "quote_volume": 1628253.13525, "trades": 11784, "taker_buy_base": 210331.04, "taker_buy_quote": 842180.38892 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 3.99, "high": 3.99, "low": 3.896, "close": 3.94, "volume": 215849.74, "close_time": 1772474399999, "quote_volume": 850440.31158, "trades": 5810, "taker_buy_base": 93898.35, "taker_buy_quote": 369960.14683 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 3.939, "high": 3.941, "low": 3.905, "close": 3.92, "volume": 107402.53, "close_time": 1772477999999, "quote_volume": 421224.62286, "trades": 3593, "taker_buy_base": 57779.67, "taker_buy_quote": 226577.51348 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 3.921, "high": 3.957, "low": 3.89, "close": 3.943, "volume": 143990.59, "close_time": 1772481599999, "quote_volume": 565330.63212, "trades": 4356, "taker_buy_base": 84572.83, "taker_buy_quote": 332106.43682 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.943, "high": 3.964, "low": 3.9, "close": 3.924, "volume": 176989.14, "close_time": 1772485199999, "quote_volume": 695770.23587, "trades": 5006, "taker_buy_base": 95416.59, "taker_buy_quote": 375285.30977 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 3.925, "high": 3.942, "low": 3.901, "close": 3.932, "volume": 92251.13, "close_time": 1772488799999, "quote_volume": 361743.13797, "trades": 2970, "taker_buy_base": 39599.24, "taker_buy_quote": 155358.98337 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 3.933, "high": 3.976, "low": 3.933, "close": 3.967, "volume": 146780.66, "close_time": 1772492399999, "quote_volume": 580858.54435, "trades": 3124, "taker_buy_base": 74024.79, "taker_buy_quote": 292993.19883 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 3.967, "high": 3.967, "low": 3.91, "close": 3.929, "volume": 159403.52, "close_time": 1772495999999, "quote_volume": 626622.93296, "trades": 4197, "taker_buy_base": 67306.95, "taker_buy_quote": 264434.8104 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.929, "high": 3.941, "low": 3.891, "close": 3.93, "volume": 194632.8, "close_time": 1772499599999, "quote_volume": 760969.94726, "trades": 4294, "taker_buy_base": 91750.28, "taker_buy_quote": 358741.24252 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 3.93, "high": 3.941, "low": 3.902, "close": 3.912, "volume": 149364.12, "close_time": 1772503199999, "quote_volume": 585886.25387, "trades": 3665, "taker_buy_base": 76114.49, "taker_buy_quote": 298537.58126 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 3.913, "high": 3.925, "low": 3.863, "close": 3.917, "volume": 175346.44, "close_time": 1772506799999, "quote_volume": 683072.96921, "trades": 4768, "taker_buy_base": 75846.76, "taker_buy_quote": 295511.39312 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 3.918, "high": 3.922, "low": 3.887, "close": 3.911, "volume": 85209.93, "close_time": 1772510399999, "quote_volume": 332737.86903, "trades": 2040, "taker_buy_base": 57332.56, "taker_buy_quote": 223865.31258 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.911, "high": 3.921, "low": 3.862, "close": 3.87, "volume": 138879.63, "close_time": 1772513999999, "quote_volume": 540023.87553, "trades": 3241, "taker_buy_base": 73058.88, "taker_buy_quote": 284269.56012 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 3.87, "high": 3.911, "low": 3.845, "close": 3.865, "volume": 199463.98, "close_time": 1772517599999, "quote_volume": 774001.25347, "trades": 4489, "taker_buy_base": 59254.45, "taker_buy_quote": 229911.32825 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 3.864, "high": 3.887, "low": 3.864, "close": 3.872, "volume": 73351.58, "close_time": 1772521199999, "quote_volume": 284377.24687, "trades": 3049, "taker_buy_base": 37820.89, "taker_buy_quote": 146643.37342 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 3.871, "high": 3.905, "low": 3.866, "close": 3.881, "volume": 72780.88, "close_time": 1772524799999, "quote_volume": 282937.19262, "trades": 2388, "taker_buy_base": 42290.21, "taker_buy_quote": 164479.07355 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.879, "high": 3.894, "low": 3.812, "close": 3.818, "volume": 170480.9, "close_time": 1772528399999, "quote_volume": 655119.73479, "trades": 5041, "taker_buy_base": 95328.12, "taker_buy_quote": 366010.37441 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 3.818, "high": 3.839, "low": 3.789, "close": 3.8, "volume": 229263.13, "close_time": 1772531999999, "quote_volume": 873624.13898, "trades": 5620, "taker_buy_base": 84019.04, "taker_buy_quote": 320309.07397 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 3.799, "high": 3.823, "low": 3.787, "close": 3.806, "volume": 63738.78, "close_time": 1772535599999, "quote_volume": 242326.77399, "trades": 2636, "taker_buy_base": 34024.32, "taker_buy_quote": 129440.28615 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 3.806, "high": 3.817, "low": 3.788, "close": 3.798, "volume": 98232.4, "close_time": 1772539199999, "quote_volume": 373752.17936, "trades": 2955, "taker_buy_base": 44268.44, "taker_buy_quote": 168445.64331 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.798, "high": 3.874, "low": 3.797, "close": 3.828, "volume": 150566.24, "close_time": 1772542799999, "quote_volume": 578108.35309, "trades": 4855, "taker_buy_base": 76742.21, "taker_buy_quote": 294561.96196 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 3.828, "high": 3.83, "low": 3.776, "close": 3.791, "volume": 97519.5, "close_time": 1772546399999, "quote_volume": 370650.36935, "trades": 3976, "taker_buy_base": 47764.94, "taker_buy_quote": 181475.25524 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 3.79, "high": 3.833, "low": 3.75, "close": 3.785, "volume": 239022.85, "close_time": 1772549999999, "quote_volume": 905628.68392, "trades": 8274, "taker_buy_base": 122965.55, "taker_buy_quote": 466604.57169 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 3.784, "high": 3.849, "low": 3.76, "close": 3.846, "volume": 213628.46, "close_time": 1772553599999, "quote_volume": 812981.54159, "trades": 7972, "taker_buy_base": 96385.52, "taker_buy_quote": 367373.78384 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.846, "high": 3.927, "low": 3.824, "close": 3.879, "volume": 225822.66, "close_time": 1772557199999, "quote_volume": 875932.38606, "trades": 9135, "taker_buy_base": 133978.8, "taker_buy_quote": 519649.11641 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 3.878, "high": 3.897, "low": 3.837, "close": 3.89, "volume": 92437.45, "close_time": 1772560799999, "quote_volume": 357375.5743, "trades": 4651, "taker_buy_base": 43118.33, "taker_buy_quote": 166735.95306 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 3.891, "high": 3.924, "low": 3.865, "close": 3.886, "volume": 160186.83, "close_time": 1772564399999, "quote_volume": 624594.48787, "trades": 4822, "taker_buy_base": 92770.22, "taker_buy_quote": 361737.25021 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 3.887, "high": 3.894, "low": 3.86, "close": 3.877, "volume": 87487.48, "close_time": 1772567999999, "quote_volume": 339382.20083, "trades": 3588, "taker_buy_base": 41260.58, "taker_buy_quote": 160115.00095 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.878, "high": 3.898, "low": 3.869, "close": 3.88, "volume": 43748.78, "close_time": 1772571599999, "quote_volume": 169671.77307, "trades": 1925, "taker_buy_base": 18029.82, "taker_buy_quote": 69931.40977 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 3.88, "high": 3.88, "low": 3.84, "close": 3.862, "volume": 66805.76, "close_time": 1772575199999, "quote_volume": 257539.03524, "trades": 1929, "taker_buy_base": 27956.62, "taker_buy_quote": 107914.47899 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 3.862, "high": 3.911, "low": 3.861, "close": 3.895, "volume": 86961.45, "close_time": 1772578799999, "quote_volume": 338441.21032, "trades": 2328, "taker_buy_base": 46998.94, "taker_buy_quote": 182966.94068 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 3.894, "high": 3.938, "low": 3.889, "close": 3.912, "volume": 110424.34, "close_time": 1772582399999, "quote_volume": 432795.92195, "trades": 3163, "taker_buy_base": 51343.04, "taker_buy_quote": 201252.74865 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.913, "high": 3.914, "low": 3.859, "close": 3.896, "volume": 137668.73, "close_time": 1772585999999, "quote_volume": 534956.9101, "trades": 3765, "taker_buy_base": 67249.05, "taker_buy_quote": 261367.76312 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 3.898, "high": 3.958, "low": 3.895, "close": 3.93, "volume": 146788.06, "close_time": 1772589599999, "quote_volume": 576740.14252, "trades": 4531, "taker_buy_base": 87180.62, "taker_buy_quote": 342657.96332 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 3.93, "high": 3.96, "low": 3.91, "close": 3.959, "volume": 193736.54, "close_time": 1772593199999, "quote_volume": 762624.2623, "trades": 3782, "taker_buy_base": 128256.01, "taker_buy_quote": 504957.28225 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 3.958, "high": 3.962, "low": 3.895, "close": 3.927, "volume": 198520.74, "close_time": 1772596799999, "quote_volume": 779592.66777, "trades": 5142, "taker_buy_base": 79334.54, "taker_buy_quote": 311393.98739 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.928, "high": 3.934, "low": 3.87, "close": 3.891, "volume": 135234.47, "close_time": 1772600399999, "quote_volume": 525964.08418, "trades": 3716, "taker_buy_base": 61169.33, "taker_buy_quote": 237900.20328 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 3.892, "high": 3.929, "low": 3.88, "close": 3.921, "volume": 76000.23, "close_time": 1772603999999, "quote_volume": 296614.37518, "trades": 2307, "taker_buy_base": 35222.62, "taker_buy_quote": 137635.52179 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 3.922, "high": 3.934, "low": 3.879, "close": 3.924, "volume": 176962.1, "close_time": 1772607599999, "quote_volume": 690557.52196, "trades": 3034, "taker_buy_base": 121570.06, "taker_buy_quote": 474368.12822 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 3.924, "high": 3.961, "low": 3.895, "close": 3.956, "volume": 127973.58, "close_time": 1772611199999, "quote_volume": 502647.03471, "trades": 3586, "taker_buy_base": 69346.93, "taker_buy_quote": 272571.03363 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.956, "high": 4.077, "low": 3.934, "close": 4.053, "volume": 389095.41, "close_time": 1772614799999, "quote_volume": 1558976.6243, "trades": 9497, "taker_buy_base": 248699.97, "taker_buy_quote": 996977.76696 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 4.053, "high": 4.082, "low": 4.033, "close": 4.052, "volume": 379980.04, "close_time": 1772618399999, "quote_volume": 1541129.26479, "trades": 9827, "taker_buy_base": 189267.72, "taker_buy_quote": 767905.45098 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 4.052, "high": 4.069, "low": 4.007, "close": 4.021, "volume": 327769.06, "close_time": 1772621999999, "quote_volume": 1321756.66814, "trades": 6608, "taker_buy_base": 132248.28, "taker_buy_quote": 533043.50012 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 4.021, "high": 4.027, "low": 3.966, "close": 3.983, "volume": 147431.01, "close_time": 1772625599999, "quote_volume": 589275.79913, "trades": 4406, "taker_buy_base": 79361.96, "taker_buy_quote": 317294.81277 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.983, "high": 3.985, "low": 3.916, "close": 3.95, "volume": 140566.8, "close_time": 1772629199999, "quote_volume": 555054.23968, "trades": 4373, "taker_buy_base": 70703.61, "taker_buy_quote": 279085.67785 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 3.952, "high": 3.994, "low": 3.95, "close": 3.972, "volume": 128702.75, "close_time": 1772632799999, "quote_volume": 510500.23467, "trades": 3392, "taker_buy_base": 59856.68, "taker_buy_quote": 237511.05747 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 3.971, "high": 4.044, "low": 3.948, "close": 3.965, "volume": 410469.86, "close_time": 1772636399999, "quote_volume": 1636653.20901, "trades": 10592, "taker_buy_base": 233045.81, "taker_buy_quote": 928962.73073 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 3.965, "high": 4.051, "low": 3.964, "close": 4.041, "volume": 422291.74, "close_time": 1772639999999, "quote_volume": 1694643.43473, "trades": 11886, "taker_buy_base": 235408.68, "taker_buy_quote": 944994.28707 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 4.042, "high": 4.05, "low": 3.975, "close": 3.999, "volume": 252701.76, "close_time": 1772643599999, "quote_volume": 1012648.55275, "trades": 6110, "taker_buy_base": 150633.11, "taker_buy_quote": 603698.29836 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 3.998, "high": 4.03, "low": 3.982, "close": 4.009, "volume": 258009.08, "close_time": 1772647199999, "quote_volume": 1032387.55514, "trades": 6920, "taker_buy_base": 117977.94, "taker_buy_quote": 472233.38317 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 4.009, "high": 4.05, "low": 3.991, "close": 4.05, "volume": 120212.81, "close_time": 1772650799999, "quote_volume": 483140.55094, "trades": 2843, "taker_buy_base": 70462.42, "taker_buy_quote": 283308.2894 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 4.051, "high": 4.089, "low": 4.04, "close": 4.067, "volume": 207611.85, "close_time": 1772654399999, "quote_volume": 843309.06814, "trades": 5050, "taker_buy_base": 129686.95, "taker_buy_quote": 526665.41944 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 4.066, "high": 4.069, "low": 4.016, "close": 4.018, "volume": 48700.77, "close_time": 1772657999999, "quote_volume": 196529.58367, "trades": 2236, "taker_buy_base": 26385.04, "taker_buy_quote": 106499.08252 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 4.019, "high": 4.024, "low": 3.994, "close": 4.003, "volume": 102374.87, "close_time": 1772661599999, "quote_volume": 410135.98682, "trades": 2572, "taker_buy_base": 34184.01, "taker_buy_quote": 136990.75185 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 4.004, "high": 4.026, "low": 3.952, "close": 3.96, "volume": 187024.63, "close_time": 1772665199999, "quote_volume": 746985.51713, "trades": 2952, "taker_buy_base": 81010.67, "taker_buy_quote": 324212.7889 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 3.961, "high": 3.987, "low": 3.939, "close": 3.977, "volume": 116460.02, "close_time": 1772668799999, "quote_volume": 461657.06685, "trades": 2960, "taker_buy_base": 65673.1, "taker_buy_quote": 260213.1911 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.976, "high": 4.0, "low": 3.957, "close": 3.982, "volume": 176072.58, "close_time": 1772672399999, "quote_volume": 701049.55544, "trades": 3722, "taker_buy_base": 87660.86, "taker_buy_quote": 349151.86799 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 3.981, "high": 4.044, "low": 3.958, "close": 3.966, "volume": 212682.67, "close_time": 1772675999999, "quote_volume": 850219.2711, "trades": 4359, "taker_buy_base": 120271.79, "taker_buy_quote": 481562.40348 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 3.967, "high": 4.01, "low": 3.963, "close": 3.983, "volume": 115901.81, "close_time": 1772679599999, "quote_volume": 462105.91433, "trades": 2451, "taker_buy_base": 48199.96, "taker_buy_quote": 192247.19245 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 3.984, "high": 4.001, "low": 3.973, "close": 3.987, "volume": 68953.76, "close_time": 1772683199999, "quote_volume": 274780.93927, "trades": 1898, "taker_buy_base": 30022.36, "taker_buy_quote": 119726.12375 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.987, "high": 4.017, "low": 3.98, "close": 4.0, "volume": 113608.79, "close_time": 1772686799999, "quote_volume": 454565.9732, "trades": 2856, "taker_buy_base": 64726.08, "taker_buy_quote": 259044.75291 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 4.0, "high": 4.013, "low": 3.973, "close": 3.987, "volume": 73104.47, "close_time": 1772690399999, "quote_volume": 291799.55282, "trades": 1799, "taker_buy_base": 29779.45, "taker_buy_quote": 118891.84236 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 3.987, "high": 4.018, "low": 3.966, "close": 4.013, "volume": 89933.53, "close_time": 1772693999999, "quote_volume": 358922.8404, "trades": 2142, "taker_buy_base": 50636.95, "taker_buy_quote": 202123.41198 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 4.014, "high": 4.015, "low": 3.946, "close": 3.969, "volume": 97914.24, "close_time": 1772697599999, "quote_volume": 388821.88318, "trades": 2162, "taker_buy_base": 29550.1, "taker_buy_quote": 117546.55949 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.968, "high": 4.015, "low": 3.966, "close": 4.001, "volume": 117050.94, "close_time": 1772701199999, "quote_volume": 467085.20143, "trades": 2681, "taker_buy_base": 49558.58, "taker_buy_quote": 197600.42332 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 4.001, "high": 4.054, "low": 3.998, "close": 4.006, "volume": 271061.85, "close_time": 1772704799999, "quote_volume": 1092534.23927, "trades": 4629, "taker_buy_base": 154569.97, "taker_buy_quote": 623495.89631 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 4.006, "high": 4.087, "low": 3.998, "close": 4.063, "volume": 212753.16, "close_time": 1772708399999, "quote_volume": 862867.12364, "trades": 4817, "taker_buy_base": 121214.29, "taker_buy_quote": 491428.78496 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 4.064, "high": 4.07, "low": 4.018, "close": 4.043, "volume": 145333.81, "close_time": 1772711999999, "quote_volume": 587879.98625, "trades": 3066, "taker_buy_base": 81134.0, "taker_buy_quote": 328145.02576 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 4.043, "high": 4.06, "low": 4.02, "close": 4.054, "volume": 182750.62, "close_time": 1772715599999, "quote_volume": 738601.92733, "trades": 3890, "taker_buy_base": 107179.96, "taker_buy_quote": 433346.40868 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 4.054, "high": 4.055, "low": 3.989, "close": 4.037, "volume": 198082.54, "close_time": 1772719199999, "quote_volume": 797097.11446, "trades": 4814, "taker_buy_base": 89960.37, "taker_buy_quote": 361849.79809 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 4.037, "high": 4.095, "low": 4.031, "close": 4.082, "volume": 229686.54, "close_time": 1772722799999, "quote_volume": 932102.79668, "trades": 8049, "taker_buy_base": 133698.32, "taker_buy_quote": 542687.41379 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 4.083, "high": 4.087, "low": 3.98, "close": 4.007, "volume": 305263.1, "close_time": 1772726399999, "quote_volume": 1224530.80549, "trades": 8671, "taker_buy_base": 118826.73, "taker_buy_quote": 476829.55126 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 4.007, "high": 4.014, "low": 3.927, "close": 4.007, "volume": 296531.02, "close_time": 1772729999999, "quote_volume": 1178719.69176, "trades": 6749, "taker_buy_base": 115892.67, "taker_buy_quote": 460611.35249 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 4.008, "high": 4.033, "low": 3.947, "close": 3.96, "volume": 329504.46, "close_time": 1772733599999, "quote_volume": 1308239.19281, "trades": 5716, "taker_buy_base": 164745.59, "taker_buy_quote": 653779.84729 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 3.96, "high": 4.005, "low": 3.953, "close": 3.991, "volume": 103482.86, "close_time": 1772737199999, "quote_volume": 412285.6627, "trades": 2977, "taker_buy_base": 44272.07, "taker_buy_quote": 176509.5146 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 3.992, "high": 4.021, "low": 3.98, "close": 3.994, "volume": 86038.52, "close_time": 1772740799999, "quote_volume": 344529.62464, "trades": 3524, "taker_buy_base": 44822.24, "taker_buy_quote": 179600.32538 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.993, "high": 4.022, "low": 3.98, "close": 4.011, "volume": 71653.93, "close_time": 1772744399999, "quote_volume": 287015.92999, "trades": 2583, "taker_buy_base": 30419.45, "taker_buy_quote": 121853.85528 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 4.01, "high": 4.016, "low": 3.977, "close": 3.983, "volume": 49827.99, "close_time": 1772747999999, "quote_volume": 199150.3034, "trades": 1804, "taker_buy_base": 19076.62, "taker_buy_quote": 76259.6207 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 3.984, "high": 3.995, "low": 3.973, "close": 3.982, "volume": 28985.68, "close_time": 1772751599999, "quote_volume": 115468.18684, "trades": 1115, "taker_buy_base": 13554.68, "taker_buy_quote": 54004.06 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 3.982, "high": 3.995, "low": 3.966, "close": 3.97, "volume": 98327.25, "close_time": 1772755199999, "quote_volume": 391645.49622, "trades": 1899, "taker_buy_base": 47242.16, "taker_buy_quote": 188185.90098 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.97, "high": 3.992, "low": 3.966, "close": 3.978, "volume": 160986.35, "close_time": 1772758799999, "quote_volume": 640971.60887, "trades": 2266, "taker_buy_base": 61790.81, "taker_buy_quote": 245837.57116 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 3.979, "high": 4.015, "low": 3.947, "close": 4.012, "volume": 145820.67, "close_time": 1772762399999, "quote_volume": 581483.75303, "trades": 3145, "taker_buy_base": 61814.85, "taker_buy_quote": 246608.87416 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 4.012, "high": 4.021, "low": 3.99, "close": 3.997, "volume": 130933.79, "close_time": 1772765999999, "quote_volume": 524078.67731, "trades": 2748, "taker_buy_base": 40825.13, "taker_buy_quote": 163466.63554 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 3.997, "high": 4.009, "low": 3.977, "close": 3.985, "volume": 110431.18, "close_time": 1772769599999, "quote_volume": 440780.70375, "trades": 1920, "taker_buy_base": 58697.16, "taker_buy_quote": 234310.7682 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.985, "high": 3.992, "low": 3.95, "close": 3.969, "volume": 117402.95, "close_time": 1772773199999, "quote_volume": 465750.0272, "trades": 3062, "taker_buy_base": 44334.15, "taker_buy_quote": 175981.02323 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 3.969, "high": 3.979, "low": 3.943, "close": 3.967, "volume": 82201.14, "close_time": 1772776799999, "quote_volume": 325580.66885, "trades": 2071, "taker_buy_base": 43274.99, "taker_buy_quote": 171346.44905 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 3.966, "high": 3.977, "low": 3.953, "close": 3.97, "volume": 43023.41, "close_time": 1772780399999, "quote_volume": 170542.00938, "trades": 1503, "taker_buy_base": 20443.63, "taker_buy_quote": 81030.94707 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 3.969, "high": 4.018, "low": 3.969, "close": 4.011, "volume": 101014.27, "close_time": 1772783999999, "quote_volume": 403686.5006, "trades": 2895, "taker_buy_base": 61130.29, "taker_buy_quote": 244375.91719 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 4.012, "high": 4.012, "low": 3.976, "close": 3.982, "volume": 61859.38, "close_time": 1772787599999, "quote_volume": 246643.12913, "trades": 1406, "taker_buy_base": 27211.11, "taker_buy_quote": 108509.81295 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 3.983, "high": 3.985, "low": 3.938, "close": 3.965, "volume": 188173.59, "close_time": 1772791199999, "quote_volume": 744049.78066, "trades": 3641, "taker_buy_base": 80156.05, "taker_buy_quote": 316931.6639 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 3.964, "high": 3.988, "low": 3.96, "close": 3.975, "volume": 80840.51, "close_time": 1772794799999, "quote_volume": 321756.91688, "trades": 1879, "taker_buy_base": 39235.12, "taker_buy_quote": 156145.30511 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 3.976, "high": 3.976, "low": 3.924, "close": 3.93, "volume": 80612.23, "close_time": 1772798399999, "quote_volume": 318269.77407, "trades": 1653, "taker_buy_base": 27753.42, "taker_buy_quote": 109768.91014 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 3.929, "high": 3.941, "low": 3.889, "close": 3.919, "volume": 337655.21, "close_time": 1772801999999, "quote_volume": 1321788.41669, "trades": 5622, "taker_buy_base": 108737.59, "taker_buy_quote": 426146.02483 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 3.919, "high": 3.958, "low": 3.856, "close": 3.874, "volume": 396534.04, "close_time": 1772805599999, "quote_volume": 1552128.28391, "trades": 8076, "taker_buy_base": 171346.6, "taker_buy_quote": 670915.55802 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 3.873, "high": 3.888, "low": 3.809, "close": 3.832, "volume": 351666.58, "close_time": 1772809199999, "quote_volume": 1353798.5972, "trades": 9412, "taker_buy_base": 128140.72, "taker_buy_quote": 493659.95145 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 3.832, "high": 3.867, "low": 3.811, "close": 3.832, "volume": 215448.63, "close_time": 1772812799999, "quote_volume": 827792.36545, "trades": 4920, "taker_buy_base": 95447.24, "taker_buy_quote": 366825.79627 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 3.831, "high": 3.852, "low": 3.82, "close": 3.836, "volume": 172573.46, "close_time": 1772816399999, "quote_volume": 661472.02352, "trades": 3772, "taker_buy_base": 90639.47, "taker_buy_quote": 347231.62094 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 3.836, "high": 3.861, "low": 3.814, "close": 3.843, "volume": 120579.4, "close_time": 1772819999999, "quote_volume": 462502.44211, "trades": 3204, "taker_buy_base": 58144.2, "taker_buy_quote": 223126.29959 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 3.842, "high": 3.88, "low": 3.84, "close": 3.858, "volume": 92717.47, "close_time": 1772823599999, "quote_volume": 358302.94549, "trades": 2426, "taker_buy_base": 60006.07, "taker_buy_quote": 231932.78269 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 3.858, "high": 3.874, "low": 3.842, "close": 3.847, "volume": 44905.36, "close_time": 1772827199999, "quote_volume": 173208.58425, "trades": 1208, "taker_buy_base": 20567.44, "taker_buy_quote": 79349.40581 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 3.847, "high": 3.857, "low": 3.826, "close": 3.843, "volume": 43981.09, "close_time": 1772830799999, "quote_volume": 168864.63526, "trades": 1316, "taker_buy_base": 22037.25, "taker_buy_quote": 84625.32275 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 3.844, "high": 3.853, "low": 3.823, "close": 3.852, "volume": 50794.89, "close_time": 1772834399999, "quote_volume": 194729.69573, "trades": 1130, "taker_buy_base": 28871.08, "taker_buy_quote": 110607.57627 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 3.851, "high": 3.86, "low": 3.84, "close": 3.854, "volume": 27478.34, "close_time": 1772837999999, "quote_volume": 105786.92241, "trades": 757, "taker_buy_base": 12346.27, "taker_buy_quote": 47543.11207 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 3.854, "high": 3.857, "low": 3.846, "close": 3.848, "volume": 30534.85, "close_time": 1772841599999, "quote_volume": 117629.94975, "trades": 776, "taker_buy_base": 15585.87, "taker_buy_quote": 60057.1081 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.849, "high": 3.868, "low": 3.849, "close": 3.863, "volume": 54674.33, "close_time": 1772845199999, "quote_volume": 210967.0337, "trades": 1257, "taker_buy_base": 19391.88, "taker_buy_quote": 74833.55226 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 3.862, "high": 3.863, "low": 3.841, "close": 3.847, "volume": 34412.73, "close_time": 1772848799999, "quote_volume": 132349.56197, "trades": 878, "taker_buy_base": 12742.36, "taker_buy_quote": 49027.48215 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 3.847, "high": 3.851, "low": 3.835, "close": 3.848, "volume": 34258.61, "close_time": 1772852399999, "quote_volume": 131637.97736, "trades": 881, "taker_buy_base": 10524.82, "taker_buy_quote": 40434.4835 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 3.848, "high": 3.868, "low": 3.831, "close": 3.832, "volume": 94718.58, "close_time": 1772855999999, "quote_volume": 364659.50439, "trades": 2152, "taker_buy_base": 44335.18, "taker_buy_quote": 170761.44323 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 3.832, "high": 3.841, "low": 3.81, "close": 3.818, "volume": 81813.5, "close_time": 1772859599999, "quote_volume": 312684.11336, "trades": 1898, "taker_buy_base": 23487.26, "taker_buy_quote": 89814.80546 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 3.818, "high": 3.825, "low": 3.813, "close": 3.824, "volume": 27188.63, "close_time": 1772863199999, "quote_volume": 103823.60406, "trades": 952, "taker_buy_base": 17126.43, "taker_buy_quote": 65394.14758 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 3.822, "high": 3.822, "low": 3.79, "close": 3.794, "volume": 118597.38, "close_time": 1772866799999, "quote_volume": 450896.04891, "trades": 1754, "taker_buy_base": 33162.54, "taker_buy_quote": 126111.0116 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 3.795, "high": 3.828, "low": 3.785, "close": 3.827, "volume": 52857.51, "close_time": 1772870399999, "quote_volume": 201358.44492, "trades": 1519, "taker_buy_base": 34653.39, "taker_buy_quote": 132119.65651 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 3.827, "high": 3.842, "low": 3.819, "close": 3.82, "volume": 92919.9, "close_time": 1772873999999, "quote_volume": 355978.17729, "trades": 1944, "taker_buy_base": 52342.85, "taker_buy_quote": 200647.59633 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 3.819, "high": 3.832, "low": 3.803, "close": 3.827, "volume": 37601.99, "close_time": 1772877599999, "quote_volume": 143515.05156, "trades": 1290, "taker_buy_base": 17305.19, "taker_buy_quote": 66073.19875 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 3.828, "high": 3.83, "low": 3.82, "close": 3.824, "volume": 32339.25, "close_time": 1772881199999, "quote_volume": 123678.06723, "trades": 827, "taker_buy_base": 18244.99, "taker_buy_quote": 69800.60152 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 3.822, "high": 3.846, "low": 3.813, "close": 3.818, "volume": 43006.05, "close_time": 1772884799999, "quote_volume": 164539.81589, "trades": 1282, "taker_buy_base": 26209.16, "taker_buy_quote": 100272.11612 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 3.818, "high": 3.83, "low": 3.804, "close": 3.81, "volume": 47092.71, "close_time": 1772888399999, "quote_volume": 179705.46629, "trades": 1199, "taker_buy_base": 28942.99, "taker_buy_quote": 110480.28813 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 3.811, "high": 3.836, "low": 3.809, "close": 3.827, "volume": 53501.38, "close_time": 1772891999999, "quote_volume": 204532.6575, "trades": 1642, "taker_buy_base": 26337.95, "taker_buy_quote": 100691.68558 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 3.826, "high": 3.826, "low": 3.793, "close": 3.813, "volume": 70978.62, "close_time": 1772895599999, "quote_volume": 270036.92139, "trades": 2202, "taker_buy_base": 27933.69, "taker_buy_quote": 106348.46573 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 3.812, "high": 3.812, "low": 3.782, "close": 3.796, "volume": 48956.22, "close_time": 1772899199999, "quote_volume": 185820.51993, "trades": 1415, "taker_buy_base": 19880.15, "taker_buy_quote": 75460.85893 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 3.796, "high": 3.805, "low": 3.787, "close": 3.803, "volume": 40394.81, "close_time": 1772902799999, "quote_volume": 153180.77264, "trades": 1209, "taker_buy_base": 20868.81, "taker_buy_quote": 79147.69167 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 3.803, "high": 3.821, "low": 3.798, "close": 3.799, "volume": 51882.77, "close_time": 1772906399999, "quote_volume": 197739.76021, "trades": 1386, "taker_buy_base": 32165.75, "taker_buy_quote": 122608.9287 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 3.8, "high": 3.8, "low": 3.761, "close": 3.784, "volume": 123565.52, "close_time": 1772909999999, "quote_volume": 466787.21753, "trades": 2807, "taker_buy_base": 50019.83, "taker_buy_quote": 188857.78156 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 3.784, "high": 3.788, "low": 3.758, "close": 3.767, "volume": 84455.1, "close_time": 1772913599999, "quote_volume": 318726.35614, "trades": 2199, "taker_buy_base": 38875.36, "taker_buy_quote": 146753.64442 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 3.766, "high": 3.788, "low": 3.766, "close": 3.774, "volume": 34009.65, "close_time": 1772917199999, "quote_volume": 128528.33856, "trades": 1048, "taker_buy_base": 19838.97, "taker_buy_quote": 74972.70651 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 3.774, "high": 3.787, "low": 3.767, "close": 3.773, "volume": 37694.15, "close_time": 1772920799999, "quote_volume": 142373.23043, "trades": 1134, "taker_buy_base": 22610.17, "taker_buy_quote": 85402.95643 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 3.774, "high": 3.776, "low": 3.736, "close": 3.757, "volume": 94794.16, "close_time": 1772924399999, "quote_volume": 356196.16186, "trades": 1699, "taker_buy_base": 38111.0, "taker_buy_quote": 143282.43285 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 3.758, "high": 3.777, "low": 3.754, "close": 3.771, "volume": 29340.55, "close_time": 1772927999999, "quote_volume": 110481.9852, "trades": 737, "taker_buy_base": 9907.07, "taker_buy_quote": 37312.35143 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.772, "high": 3.777, "low": 3.755, "close": 3.758, "volume": 39282.26, "close_time": 1772931599999, "quote_volume": 147933.49761, "trades": 1206, "taker_buy_base": 16477.9, "taker_buy_quote": 62064.28031 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 3.757, "high": 3.765, "low": 3.74, "close": 3.75, "volume": 61229.73, "close_time": 1772935199999, "quote_volume": 229671.81121, "trades": 1704, "taker_buy_base": 23720.18, "taker_buy_quote": 88936.14846 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 3.749, "high": 3.758, "low": 3.708, "close": 3.713, "volume": 109298.54, "close_time": 1772938799999, "quote_volume": 407805.83933, "trades": 2778, "taker_buy_base": 46887.11, "taker_buy_quote": 175042.36254 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 3.713, "high": 3.726, "low": 3.707, "close": 3.721, "volume": 48614.98, "close_time": 1772942399999, "quote_volume": 180616.78128, "trades": 1358, "taker_buy_base": 27600.96, "taker_buy_quote": 102536.83486 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 3.721, "high": 3.734, "low": 3.69, "close": 3.702, "volume": 60322.99, "close_time": 1772945999999, "quote_volume": 223859.99507, "trades": 1727, "taker_buy_base": 23903.89, "taker_buy_quote": 88854.54437 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 3.701, "high": 3.736, "low": 3.701, "close": 3.724, "volume": 24194.38, "close_time": 1772949599999, "quote_volume": 90131.98046, "trades": 1324, "taker_buy_base": 13758.58, "taker_buy_quote": 51261.34948 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 3.724, "high": 3.727, "low": 3.707, "close": 3.724, "volume": 26169.59, "close_time": 1772953199999, "quote_volume": 97299.60682, "trades": 1160, "taker_buy_base": 13820.69, "taker_buy_quote": 51406.04939 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 3.723, "high": 3.744, "low": 3.717, "close": 3.725, "volume": 91905.06, "close_time": 1772956799999, "quote_volume": 342775.91371, "trades": 2190, "taker_buy_base": 54340.26, "taker_buy_quote": 202749.12136 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 3.726, "high": 3.739, "low": 3.711, "close": 3.738, "volume": 69738.59, "close_time": 1772960399999, "quote_volume": 259867.0272, "trades": 1501, "taker_buy_base": 39714.95, "taker_buy_quote": 148035.6752 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 3.737, "high": 3.763, "low": 3.731, "close": 3.752, "volume": 103218.85, "close_time": 1772963999999, "quote_volume": 387061.93201, "trades": 2070, "taker_buy_base": 45214.72, "taker_buy_quote": 169544.15039 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 3.751, "high": 3.797, "low": 3.751, "close": 3.778, "volume": 72020.72, "close_time": 1772967599999, "quote_volume": 272254.47234, "trades": 2066, "taker_buy_base": 48823.63, "taker_buy_quote": 184590.95337 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 3.777, "high": 3.777, "low": 3.73, "close": 3.742, "volume": 36918.94, "close_time": 1772971199999, "quote_volume": 138205.82297, "trades": 1703, "taker_buy_base": 16481.78, "taker_buy_quote": 61717.29589 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 3.741, "high": 3.763, "low": 3.699, "close": 3.743, "volume": 126768.59, "close_time": 1772974799999, "quote_volume": 473043.71892, "trades": 3315, "taker_buy_base": 65960.48, "taker_buy_quote": 246301.541 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 3.743, "high": 3.746, "low": 3.683, "close": 3.695, "volume": 333068.89, "close_time": 1772978399999, "quote_volume": 1233463.0058, "trades": 6451, "taker_buy_base": 88721.92, "taker_buy_quote": 328554.18317 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 3.695, "high": 3.712, "low": 3.675, "close": 3.691, "volume": 218058.0, "close_time": 1772981999999, "quote_volume": 805343.65377, "trades": 4346, "taker_buy_base": 92814.81, "taker_buy_quote": 342820.19589 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 3.69, "high": 3.696, "low": 3.678, "close": 3.695, "volume": 45672.02, "close_time": 1772985599999, "quote_volume": 168350.93804, "trades": 2015, "taker_buy_base": 31444.6, "taker_buy_quote": 115935.31214 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 3.695, "high": 3.697, "low": 3.671, "close": 3.677, "volume": 53576.17, "close_time": 1772989199999, "quote_volume": 197332.24657, "trades": 1631, "taker_buy_base": 26856.49, "taker_buy_quote": 98913.00371 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 3.677, "high": 3.698, "low": 3.669, "close": 3.672, "volume": 28889.44, "close_time": 1772992799999, "quote_volume": 106213.19045, "trades": 1186, "taker_buy_base": 14458.56, "taker_buy_quote": 53166.8181 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 3.673, "high": 3.674, "low": 3.657, "close": 3.67, "volume": 34338.55, "close_time": 1772996399999, "quote_volume": 125892.52624, "trades": 1203, "taker_buy_base": 14727.29, "taker_buy_quote": 53986.28334 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 3.671, "high": 3.73, "low": 3.668, "close": 3.711, "volume": 60690.53, "close_time": 1772999999999, "quote_volume": 224990.56861, "trades": 2575, "taker_buy_base": 38428.58, "taker_buy_quote": 142444.82236 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 3.711, "high": 3.731, "low": 3.689, "close": 3.698, "volume": 71338.99, "close_time": 1773003599999, "quote_volume": 264347.381, "trades": 1985, "taker_buy_base": 28755.12, "taker_buy_quote": 106592.16073 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 3.699, "high": 3.704, "low": 3.679, "close": 3.695, "volume": 53085.93, "close_time": 1773007199999, "quote_volume": 196070.64257, "trades": 1342, "taker_buy_base": 29078.25, "taker_buy_quote": 107419.60081 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 3.694, "high": 3.694, "low": 3.61, "close": 3.681, "volume": 263994.85, "close_time": 1773010799999, "quote_volume": 963082.84574, "trades": 8073, "taker_buy_base": 129034.95, "taker_buy_quote": 470608.95643 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 3.682, "high": 3.693, "low": 3.649, "close": 3.661, "volume": 59543.93, "close_time": 1773014399999, "quote_volume": 218706.69545, "trades": 2247, "taker_buy_base": 26934.23, "taker_buy_quote": 98893.90716 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 3.66, "high": 3.725, "low": 3.659, "close": 3.698, "volume": 89575.04, "close_time": 1773017999999, "quote_volume": 330474.23008, "trades": 3708, "taker_buy_base": 40101.92, "taker_buy_quote": 147981.89068 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 3.698, "high": 3.723, "low": 3.679, "close": 3.679, "volume": 72671.79, "close_time": 1773021599999, "quote_volume": 269079.87149, "trades": 3342, "taker_buy_base": 41285.14, "taker_buy_quote": 152928.41314 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 3.678, "high": 3.727, "low": 3.669, "close": 3.711, "volume": 79134.72, "close_time": 1773025199999, "quote_volume": 293228.75565, "trades": 3210, "taker_buy_base": 39148.66, "taker_buy_quote": 144988.40047 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 3.711, "high": 3.791, "low": 3.708, "close": 3.738, "volume": 250985.99, "close_time": 1773028799999, "quote_volume": 944266.44777, "trades": 6473, "taker_buy_base": 118553.23, "taker_buy_quote": 445586.31067 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 3.739, "high": 3.774, "low": 3.738, "close": 3.742, "volume": 83827.82, "close_time": 1773032399999, "quote_volume": 315115.67097, "trades": 2226, "taker_buy_base": 51394.36, "taker_buy_quote": 193247.61091 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 3.743, "high": 3.826, "low": 3.739, "close": 3.818, "volume": 202854.37, "close_time": 1773035999999, "quote_volume": 769693.78243, "trades": 5429, "taker_buy_base": 115233.72, "taker_buy_quote": 437110.67144 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 3.819, "high": 3.835, "low": 3.808, "close": 3.814, "volume": 200950.53, "close_time": 1773039599999, "quote_volume": 767167.9657, "trades": 4892, "taker_buy_base": 133254.89, "taker_buy_quote": 508736.3213 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 3.815, "high": 3.828, "low": 3.75, "close": 3.778, "volume": 511926.81, "close_time": 1773043199999, "quote_volume": 1942903.06236, "trades": 8409, "taker_buy_base": 230830.6, "taker_buy_quote": 875973.96354 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 3.779, "high": 3.817, "low": 3.773, "close": 3.81, "volume": 209995.59, "close_time": 1773046799999, "quote_volume": 797656.82549, "trades": 4977, "taker_buy_base": 161457.65, "taker_buy_quote": 613276.10291 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 3.81, "high": 3.868, "low": 3.793, "close": 3.835, "volume": 154628.82, "close_time": 1773050399999, "quote_volume": 592845.12113, "trades": 4903, "taker_buy_base": 94436.93, "taker_buy_quote": 361944.1483 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 3.834, "high": 3.842, "low": 3.806, "close": 3.815, "volume": 94252.32, "close_time": 1773053999999, "quote_volume": 360755.00956, "trades": 3080, "taker_buy_base": 35845.04, "taker_buy_quote": 137262.42124 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 3.815, "high": 3.821, "low": 3.781, "close": 3.805, "volume": 56583.55, "close_time": 1773057599999, "quote_volume": 215118.18257, "trades": 2323, "taker_buy_base": 22325.22, "taker_buy_quote": 84839.39863 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 3.805, "high": 3.858, "low": 3.805, "close": 3.842, "volume": 86407.58, "close_time": 1773061199999, "quote_volume": 331314.74665, "trades": 3053, "taker_buy_base": 42932.68, "taker_buy_quote": 164626.12156 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 3.841, "high": 3.919, "low": 3.838, "close": 3.912, "volume": 298728.39, "close_time": 1773064799999, "quote_volume": 1163424.67839, "trades": 9627, "taker_buy_base": 155648.18, "taker_buy_quote": 606004.28878 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 3.911, "high": 3.958, "low": 3.886, "close": 3.938, "volume": 330266.68, "close_time": 1773068399999, "quote_volume": 1296915.68892, "trades": 13250, "taker_buy_base": 186024.11, "taker_buy_quote": 730619.37429 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 3.939, "high": 3.97, "low": 3.924, "close": 3.935, "volume": 319556.02, "close_time": 1773071999999, "quote_volume": 1260828.73823, "trades": 9851, "taker_buy_base": 135608.64, "taker_buy_quote": 535217.01714 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 3.935, "high": 3.945, "low": 3.904, "close": 3.921, "volume": 157784.3, "close_time": 1773075599999, "quote_volume": 619490.91721, "trades": 6124, "taker_buy_base": 69892.54, "taker_buy_quote": 274470.57419 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 3.922, "high": 3.949, "low": 3.892, "close": 3.897, "volume": 129972.52, "close_time": 1773079199999, "quote_volume": 509244.22619, "trades": 4315, "taker_buy_base": 63791.34, "taker_buy_quote": 249902.18013 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 3.896, "high": 3.916, "low": 3.875, "close": 3.892, "volume": 65829.59, "close_time": 1773082799999, "quote_volume": 256536.41149, "trades": 2498, "taker_buy_base": 35112.91, "taker_buy_quote": 136909.04012 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 3.892, "high": 3.992, "low": 3.885, "close": 3.927, "volume": 203189.29, "close_time": 1773086399999, "quote_volume": 801546.31712, "trades": 7609, "taker_buy_base": 108561.4, "taker_buy_quote": 428218.25888 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 3.927, "high": 3.933, "low": 3.893, "close": 3.915, "volume": 69378.44, "close_time": 1773089999999, "quote_volume": 271336.4027, "trades": 2426, "taker_buy_base": 38499.09, "taker_buy_quote": 150551.2831 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 3.914, "high": 3.937, "low": 3.899, "close": 3.91, "volume": 51933.75, "close_time": 1773093599999, "quote_volume": 203511.09738, "trades": 1587, "taker_buy_base": 28435.84, "taker_buy_quote": 111422.94595 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 3.911, "high": 3.913, "low": 3.866, "close": 3.875, "volume": 56943.71, "close_time": 1773097199999, "quote_volume": 221480.09681, "trades": 1983, "taker_buy_base": 19383.78, "taker_buy_quote": 75441.29203 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 3.875, "high": 3.88, "low": 3.85, "close": 3.861, "volume": 70298.2, "close_time": 1773100799999, "quote_volume": 271689.7687, "trades": 1674, "taker_buy_base": 30414.23, "taker_buy_quote": 117527.87699 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 3.86, "high": 3.925, "low": 3.858, "close": 3.902, "volume": 131536.5, "close_time": 1773104399999, "quote_volume": 512686.05348, "trades": 3145, "taker_buy_base": 66833.03, "taker_buy_quote": 260291.79748 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 3.901, "high": 3.918, "low": 3.876, "close": 3.904, "volume": 99000.31, "close_time": 1773107999999, "quote_volume": 386174.87613, "trades": 2446, "taker_buy_base": 51983.84, "taker_buy_quote": 202782.88473 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 3.904, "high": 3.989, "low": 3.896, "close": 3.964, "volume": 223892.25, "close_time": 1773111599999, "quote_volume": 885554.62765, "trades": 5462, "taker_buy_base": 108705.86, "taker_buy_quote": 429628.44709 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 3.963, "high": 3.965, "low": 3.88, "close": 3.9, "volume": 168202.88, "close_time": 1773115199999, "quote_volume": 658935.64499, "trades": 3131, "taker_buy_base": 76210.66, "taker_buy_quote": 298878.18468 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 3.9, "high": 3.95, "low": 3.898, "close": 3.932, "volume": 117050.65, "close_time": 1773118799999, "quote_volume": 459763.35693, "trades": 2292, "taker_buy_base": 55156.19, "taker_buy_quote": 216773.70845 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 3.933, "high": 3.945, "low": 3.914, "close": 3.921, "volume": 45119.18, "close_time": 1773122399999, "quote_volume": 177259.85958, "trades": 1890, "taker_buy_base": 19577.78, "taker_buy_quote": 76928.8617 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 3.922, "high": 3.925, "low": 3.902, "close": 3.921, "volume": 36757.54, "close_time": 1773125999999, "quote_volume": 143936.7727, "trades": 1481, "taker_buy_base": 19725.1, "taker_buy_quote": 77231.24822 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 3.921, "high": 3.955, "low": 3.914, "close": 3.953, "volume": 97320.79, "close_time": 1773129599999, "quote_volume": 383173.37843, "trades": 2024, "taker_buy_base": 54717.53, "taker_buy_quote": 215331.57064 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 3.954, "high": 3.981, "low": 3.945, "close": 3.949, "volume": 158420.72, "close_time": 1773133199999, "quote_volume": 627766.32218, "trades": 3644, "taker_buy_base": 61507.75, "taker_buy_quote": 243784.6822 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 3.95, "high": 3.998, "low": 3.95, "close": 3.971, "volume": 103028.67, "close_time": 1773136799999, "quote_volume": 409776.84888, "trades": 2501, "taker_buy_base": 57700.06, "taker_buy_quote": 229562.5928 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 3.97, "high": 3.972, "low": 3.935, "close": 3.946, "volume": 123310.79, "close_time": 1773140399999, "quote_volume": 487018.96026, "trades": 2414, "taker_buy_base": 56321.86, "taker_buy_quote": 222461.44059 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 3.945, "high": 3.948, "low": 3.931, "close": 3.939, "volume": 71308.95, "close_time": 1773143999999, "quote_volume": 280924.14813, "trades": 1912, "taker_buy_base": 36937.47, "taker_buy_quote": 145486.42909 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 3.939, "high": 3.94, "low": 3.91, "close": 3.921, "volume": 77727.35, "close_time": 1773147599999, "quote_volume": 304823.77781, "trades": 1576, "taker_buy_base": 41525.39, "taker_buy_quote": 162815.05101 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 3.921, "high": 3.933, "low": 3.851, "close": 3.872, "volume": 343395.09, "close_time": 1773151199999, "quote_volume": 1334251.56616, "trades": 6961, "taker_buy_base": 131266.61, "taker_buy_quote": 510499.58638 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 3.872, "high": 3.972, "low": 3.843, "close": 3.971, "volume": 305181.32, "close_time": 1773154799999, "quote_volume": 1189753.02479, "trades": 7934, "taker_buy_base": 164065.06, "taker_buy_quote": 641490.2387 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 3.971, "high": 3.98, "low": 3.909, "close": 3.941, "volume": 481411.66, "close_time": 1773158399999, "quote_volume": 1898482.20929, "trades": 8771, "taker_buy_base": 280904.92, "taker_buy_quote": 1107848.81012 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 3.942, "high": 3.945, "low": 3.912, "close": 3.924, "volume": 269745.75, "close_time": 1773161999999, "quote_volume": 1060272.06798, "trades": 4626, "taker_buy_base": 152470.68, "taker_buy_quote": 599668.72397 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 3.924, "high": 3.925, "low": 3.873, "close": 3.899, "volume": 144238.58, "close_time": 1773165599999, "quote_volume": 562693.69578, "trades": 4039, "taker_buy_base": 82622.13, "taker_buy_quote": 322262.98609 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 3.898, "high": 3.903, "low": 3.855, "close": 3.87, "volume": 210480.59, "close_time": 1773169199999, "quote_volume": 816053.29835, "trades": 5926, "taker_buy_base": 83958.14, "taker_buy_quote": 325773.01733 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 3.871, "high": 3.877, "low": 3.843, "close": 3.862, "volume": 87506.19, "close_time": 1773172799999, "quote_volume": 337627.61833, "trades": 2900, "taker_buy_base": 28091.62, "taker_buy_quote": 108409.72023 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 3.862, "high": 3.875, "low": 3.851, "close": 3.87, "volume": 81968.83, "close_time": 1773176399999, "quote_volume": 316824.04024, "trades": 1809, "taker_buy_base": 25820.28, "taker_buy_quote": 99848.17597 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 3.87, "high": 3.877, "low": 3.83, "close": 3.849, "volume": 61354.44, "close_time": 1773179999999, "quote_volume": 236327.68558, "trades": 2099, "taker_buy_base": 25264.56, "taker_buy_quote": 97325.55416 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 3.849, "high": 3.856, "low": 3.824, "close": 3.844, "volume": 100763.23, "close_time": 1773183599999, "quote_volume": 386905.84384, "trades": 2290, "taker_buy_base": 38580.83, "taker_buy_quote": 148152.45318 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 3.844, "high": 3.854, "low": 3.838, "close": 3.843, "volume": 83261.9, "close_time": 1773187199999, "quote_volume": 320116.21836, "trades": 1755, "taker_buy_base": 32394.3, "taker_buy_quote": 124549.26738 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 3.843, "high": 3.866, "low": 3.831, "close": 3.86, "volume": 77380.61, "close_time": 1773190799999, "quote_volume": 297378.30888, "trades": 1938, "taker_buy_base": 39509.17, "taker_buy_quote": 151808.11383 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 3.86, "high": 3.876, "low": 3.85, "close": 3.87, "volume": 107119.8, "close_time": 1773194399999, "quote_volume": 413887.25061, "trades": 2371, "taker_buy_base": 71760.93, "taker_buy_quote": 277410.68236 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 3.87, "high": 3.871, "low": 3.826, "close": 3.844, "volume": 111370.21, "close_time": 1773197999999, "quote_volume": 428028.98915, "trades": 2590, "taker_buy_base": 32119.22, "taker_buy_quote": 123535.91707 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 3.843, "high": 3.851, "low": 3.832, "close": 3.834, "volume": 57445.77, "close_time": 1773201599999, "quote_volume": 220444.7601, "trades": 1267, "taker_buy_base": 37742.57, "taker_buy_quote": 144813.80291 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 3.834, "high": 3.865, "low": 3.825, "close": 3.855, "volume": 69212.18, "close_time": 1773205199999, "quote_volume": 266065.2141, "trades": 1749, "taker_buy_base": 37312.3, "taker_buy_quote": 143369.1568 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 3.854, "high": 3.857, "low": 3.804, "close": 3.811, "volume": 75626.2, "close_time": 1773208799999, "quote_volume": 289375.60182, "trades": 1722, "taker_buy_base": 31054.75, "taker_buy_quote": 118843.34727 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 3.811, "high": 3.849, "low": 3.811, "close": 3.843, "volume": 63431.23, "close_time": 1773212399999, "quote_volume": 243021.09169, "trades": 1492, "taker_buy_base": 28526.68, "taker_buy_quote": 109242.04286 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 3.843, "high": 3.848, "low": 3.81, "close": 3.824, "volume": 74246.6, "close_time": 1773215999999, "quote_volume": 283948.03905, "trades": 1695, "taker_buy_base": 37293.27, "taker_buy_quote": 142577.81077 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 3.824, "high": 3.847, "low": 3.822, "close": 3.847, "volume": 122455.07, "close_time": 1773219599999, "quote_volume": 469404.33083, "trades": 2609, "taker_buy_base": 66864.22, "taker_buy_quote": 256281.20916 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 3.846, "high": 3.865, "low": 3.839, "close": 3.848, "volume": 69576.91, "close_time": 1773223199999, "quote_volume": 267879.76636, "trades": 1584, "taker_buy_base": 25126.11, "taker_buy_quote": 96727.06783 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 3.849, "high": 3.882, "low": 3.84, "close": 3.869, "volume": 158169.93, "close_time": 1773226799999, "quote_volume": 611312.18323, "trades": 2820, "taker_buy_base": 104567.97, "taker_buy_quote": 404427.57441 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 3.871, "high": 3.873, "low": 3.847, "close": 3.864, "volume": 107452.87, "close_time": 1773230399999, "quote_volume": 415129.77861, "trades": 2642, "taker_buy_base": 58277.17, "taker_buy_quote": 225211.68225 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 3.864, "high": 3.905, "low": 3.845, "close": 3.88, "volume": 160972.76, "close_time": 1773233999999, "quote_volume": 623496.13108, "trades": 3966, "taker_buy_base": 59641.46, "taker_buy_quote": 231448.71462 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 3.879, "high": 3.967, "low": 3.878, "close": 3.912, "volume": 238268.88, "close_time": 1773237599999, "quote_volume": 935739.87528, "trades": 6391, "taker_buy_base": 140754.61, "taker_buy_quote": 552811.82228 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 3.913, "high": 3.964, "low": 3.911, "close": 3.932, "volume": 158080.3, "close_time": 1773241199999, "quote_volume": 622714.06806, "trades": 5786, "taker_buy_base": 79682.81, "taker_buy_quote": 313980.52822 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 3.933, "high": 3.937, "low": 3.864, "close": 3.901, "volume": 98745.69, "close_time": 1773244799999, "quote_volume": 385091.88347, "trades": 4292, "taker_buy_base": 45575.38, "taker_buy_quote": 177805.30728 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 3.901, "high": 3.918, "low": 3.886, "close": 3.905, "volume": 70498.0, "close_time": 1773248399999, "quote_volume": 275045.67359, "trades": 2935, "taker_buy_base": 35848.5, "taker_buy_quote": 139872.55074 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 3.906, "high": 3.938, "low": 3.882, "close": 3.914, "volume": 167523.73, "close_time": 1773251999999, "quote_volume": 656312.91256, "trades": 4547, "taker_buy_base": 108764.62, "taker_buy_quote": 426240.50355 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 3.913, "high": 3.939, "low": 3.913, "close": 3.932, "volume": 70407.39, "close_time": 1773255599999, "quote_volume": 276321.61431, "trades": 2855, "taker_buy_base": 31509.23, "taker_buy_quote": 123669.18651 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 3.933, "high": 3.945, "low": 3.919, "close": 3.926, "volume": 27643.84, "close_time": 1773259199999, "quote_volume": 108633.73015, "trades": 1429, "taker_buy_base": 14766.28, "taker_buy_quote": 58039.4254 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 3.926, "high": 3.93, "low": 3.906, "close": 3.916, "volume": 37672.42, "close_time": 1773262799999, "quote_volume": 147489.38649, "trades": 1179, "taker_buy_base": 8253.7, "taker_buy_quote": 32321.92773 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 3.918, "high": 3.925, "low": 3.903, "close": 3.923, "volume": 23166.16, "close_time": 1773266399999, "quote_volume": 90693.49268, "trades": 965, "taker_buy_base": 10412.48, "taker_buy_quote": 40777.64604 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 3.923, "high": 3.936, "low": 3.905, "close": 3.919, "volume": 47101.74, "close_time": 1773269999999, "quote_volume": 184577.00363, "trades": 1909, "taker_buy_base": 24358.16, "taker_buy_quote": 95483.21321 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 3.92, "high": 3.928, "low": 3.882, "close": 3.898, "volume": 128575.36, "close_time": 1773273599999, "quote_volume": 502330.26712, "trades": 2851, "taker_buy_base": 30943.33, "taker_buy_quote": 120918.71838 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 3.899, "high": 3.905, "low": 3.88, "close": 3.895, "volume": 45527.82, "close_time": 1773277199999, "quote_volume": 177150.56823, "trades": 1324, "taker_buy_base": 22081.57, "taker_buy_quote": 85870.80151 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 3.894, "high": 3.894, "low": 3.867, "close": 3.881, "volume": 99096.42, "close_time": 1773280799999, "quote_volume": 384251.56596, "trades": 1723, "taker_buy_base": 28137.41, "taker_buy_quote": 109135.88343 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 3.881, "high": 3.891, "low": 3.852, "close": 3.856, "volume": 176726.8, "close_time": 1773284399999, "quote_volume": 685119.29487, "trades": 3526, "taker_buy_base": 94620.5, "taker_buy_quote": 366952.90203 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 3.856, "high": 3.875, "low": 3.847, "close": 3.855, "volume": 49016.82, "close_time": 1773287999999, "quote_volume": 189404.58808, "trades": 1298, "taker_buy_base": 28646.0, "taker_buy_quote": 110731.37778 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 3.854, "high": 3.875, "low": 3.854, "close": 3.857, "volume": 29213.1, "close_time": 1773291599999, "quote_volume": 112847.83771, "trades": 978, "taker_buy_base": 14231.28, "taker_buy_quote": 54960.82294 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 3.856, "high": 3.866, "low": 3.843, "close": 3.856, "volume": 28985.05, "close_time": 1773295199999, "quote_volume": 111729.05873, "trades": 875, "taker_buy_base": 14566.83, "taker_buy_quote": 56169.30067 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 3.856, "high": 3.876, "low": 3.849, "close": 3.875, "volume": 62883.06, "close_time": 1773298799999, "quote_volume": 242791.40051, "trades": 1095, "taker_buy_base": 39167.33, "taker_buy_quote": 151200.75657 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 3.875, "high": 3.893, "low": 3.866, "close": 3.89, "volume": 48258.62, "close_time": 1773302399999, "quote_volume": 187308.67256, "trades": 1232, "taker_buy_base": 34201.83, "taker_buy_quote": 132721.59679 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 3.891, "high": 3.908, "low": 3.882, "close": 3.898, "volume": 77127.81, "close_time": 1773305999999, "quote_volume": 300413.98112, "trades": 1628, "taker_buy_base": 45019.1, "taker_buy_quote": 175368.90124 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 3.899, "high": 3.928, "low": 3.87, "close": 3.912, "volume": 104860.9, "close_time": 1773309599999, "quote_volume": 408303.33611, "trades": 2383, "taker_buy_base": 53134.83, "taker_buy_quote": 206812.1695 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 3.913, "high": 3.95, "low": 3.9, "close": 3.932, "volume": 214002.26, "close_time": 1773313199999, "quote_volume": 840962.74605, "trades": 3269, "taker_buy_base": 127870.47, "taker_buy_quote": 503043.81884 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 3.931, "high": 3.94, "low": 3.905, "close": 3.913, "volume": 122092.02, "close_time": 1773316799999, "quote_volume": 479153.11034, "trades": 3140, "taker_buy_base": 42061.94, "taker_buy_quote": 165115.64144 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 3.914, "high": 3.93, "low": 3.902, "close": 3.92, "volume": 86200.44, "close_time": 1773320399999, "quote_volume": 337326.01296, "trades": 3355, "taker_buy_base": 28445.64, "taker_buy_quote": 111365.35757 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 3.92, "high": 3.929, "low": 3.875, "close": 3.895, "volume": 244565.28, "close_time": 1773323999999, "quote_volume": 953432.4164, "trades": 8070, "taker_buy_base": 91765.91, "taker_buy_quote": 357467.76994 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 3.896, "high": 3.924, "low": 3.842, "close": 3.873, "volume": 190031.21, "close_time": 1773327599999, "quote_volume": 736618.93011, "trades": 6165, "taker_buy_base": 76195.64, "taker_buy_quote": 295182.61671 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 3.873, "high": 3.916, "low": 3.865, "close": 3.896, "volume": 137407.27, "close_time": 1773331199999, "quote_volume": 535497.97855, "trades": 4320, "taker_buy_base": 81689.89, "taker_buy_quote": 318385.54593 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 3.896, "high": 3.93, "low": 3.873, "close": 3.917, "volume": 213321.25, "close_time": 1773334799999, "quote_volume": 834499.7297, "trades": 4221, "taker_buy_base": 131950.65, "taker_buy_quote": 516045.53553 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 3.916, "high": 3.924, "low": 3.89, "close": 3.897, "volume": 57901.69, "close_time": 1773338399999, "quote_volume": 226309.81906, "trades": 2599, "taker_buy_base": 22053.21, "taker_buy_quote": 86255.11381 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 3.898, "high": 3.91, "low": 3.879, "close": 3.891, "volume": 52407.49, "close_time": 1773341999999, "quote_volume": 204023.69348, "trades": 2104, "taker_buy_base": 25394.98, "taker_buy_quote": 98871.13327 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 3.891, "high": 3.918, "low": 3.88, "close": 3.911, "volume": 66999.94, "close_time": 1773345599999, "quote_volume": 260868.61911, "trades": 2029, "taker_buy_base": 34928.22, "taker_buy_quote": 135920.45363 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 3.911, "high": 3.915, "low": 3.889, "close": 3.891, "volume": 17789.8, "close_time": 1773349199999, "quote_volume": 69382.94696, "trades": 805, "taker_buy_base": 7566.07, "taker_buy_quote": 29492.23001 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 3.891, "high": 3.91, "low": 3.885, "close": 3.905, "volume": 22740.92, "close_time": 1773352799999, "quote_volume": 88594.02963, "trades": 842, "taker_buy_base": 10308.85, "taker_buy_quote": 40164.04572 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 3.904, "high": 3.913, "low": 3.897, "close": 3.908, "volume": 55165.49, "close_time": 1773356399999, "quote_volume": 215409.15402, "trades": 1627, "taker_buy_base": 30501.32, "taker_buy_quote": 119093.16503 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 3.908, "high": 3.938, "low": 3.908, "close": 3.918, "volume": 65065.82, "close_time": 1773359999999, "quote_volume": 255355.32717, "trades": 2275, "taker_buy_base": 38959.5, "taker_buy_quote": 152851.92805 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.917, "high": 4.021, "low": 3.906, "close": 3.972, "volume": 306372.76, "close_time": 1773363599999, "quote_volume": 1218686.44675, "trades": 8162, "taker_buy_base": 154960.42, "taker_buy_quote": 616289.09738 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 3.972, "high": 4.013, "low": 3.97, "close": 4.008, "volume": 110779.58, "close_time": 1773367199999, "quote_volume": 442182.90758, "trades": 3609, "taker_buy_base": 61681.05, "taker_buy_quote": 246474.89168 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 4.009, "high": 4.011, "low": 3.972, "close": 3.991, "volume": 199764.31, "close_time": 1773370799999, "quote_volume": 796062.46599, "trades": 3768, "taker_buy_base": 120221.34, "taker_buy_quote": 478954.31237 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 3.991, "high": 4.064, "low": 3.99, "close": 4.041, "volume": 126286.66, "close_time": 1773374399999, "quote_volume": 508369.39713, "trades": 3972, "taker_buy_base": 85946.8, "taker_buy_quote": 346082.83763 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 4.041, "high": 4.052, "low": 4.014, "close": 4.018, "volume": 80556.68, "close_time": 1773377999999, "quote_volume": 325089.61352, "trades": 2549, "taker_buy_base": 32940.72, "taker_buy_quote": 132981.40629 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 4.018, "high": 4.024, "low": 3.999, "close": 4.004, "volume": 125443.12, "close_time": 1773381599999, "quote_volume": 503025.04454, "trades": 3126, "taker_buy_base": 64269.07, "taker_buy_quote": 257740.86146 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 4.004, "high": 4.007, "low": 3.972, "close": 3.988, "volume": 76140.58, "close_time": 1773385199999, "quote_volume": 303928.04316, "trades": 2401, "taker_buy_base": 34290.63, "taker_buy_quote": 136870.23814 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 3.987, "high": 4.0, "low": 3.977, "close": 3.992, "volume": 56321.97, "close_time": 1773388799999, "quote_volume": 224697.84897, "trades": 2003, "taker_buy_base": 33022.97, "taker_buy_quote": 131738.96536 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.991, "high": 4.04, "low": 3.979, "close": 4.008, "volume": 105109.33, "close_time": 1773392399999, "quote_volume": 420906.70456, "trades": 3256, "taker_buy_base": 38156.24, "taker_buy_quote": 152783.77681 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 4.007, "high": 4.036, "low": 4.001, "close": 4.028, "volume": 106357.75, "close_time": 1773395999999, "quote_volume": 427638.45377, "trades": 2485, "taker_buy_base": 39939.48, "taker_buy_quote": 160611.1074 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 4.029, "high": 4.131, "low": 4.026, "close": 4.094, "volume": 608222.24, "close_time": 1773399599999, "quote_volume": 2491282.81371, "trades": 16497, "taker_buy_base": 310235.6, "taker_buy_quote": 1270314.33172 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 4.095, "high": 4.098, "low": 4.07, "close": 4.088, "volume": 144948.76, "close_time": 1773403199999, "quote_volume": 591422.98052, "trades": 3930, "taker_buy_base": 43685.62, "taker_buy_quote": 178267.72441 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 4.089, "high": 4.144, "low": 4.079, "close": 4.133, "volume": 151102.95, "close_time": 1773406799999, "quote_volume": 621112.06326, "trades": 4628, "taker_buy_base": 89414.97, "taker_buy_quote": 367632.8339 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 4.134, "high": 4.209, "low": 4.128, "close": 4.175, "volume": 336584.9, "close_time": 1773410399999, "quote_volume": 1404702.1113, "trades": 9933, "taker_buy_base": 193871.01, "taker_buy_quote": 809049.24471 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 4.175, "high": 4.202, "low": 4.086, "close": 4.103, "volume": 458629.33, "close_time": 1773413999999, "quote_volume": 1900784.02077, "trades": 9935, "taker_buy_base": 219724.56, "taker_buy_quote": 911412.62554 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 4.104, "high": 4.133, "low": 4.06, "close": 4.067, "volume": 200471.85, "close_time": 1773417599999, "quote_volume": 822109.38143, "trades": 6027, "taker_buy_base": 96173.12, "taker_buy_quote": 394424.10477 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 4.067, "high": 4.111, "low": 4.038, "close": 4.099, "volume": 211355.17, "close_time": 1773421199999, "quote_volume": 860252.36366, "trades": 5569, "taker_buy_base": 111695.67, "taker_buy_quote": 454855.99356 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 4.1, "high": 4.105, "low": 4.019, "close": 4.039, "volume": 154009.09, "close_time": 1773424799999, "quote_volume": 625139.61136, "trades": 4561, "taker_buy_base": 75745.11, "taker_buy_quote": 307321.51378 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 4.04, "high": 4.047, "low": 4.0, "close": 4.027, "volume": 147439.41, "close_time": 1773428399999, "quote_volume": 592479.39742, "trades": 3166, "taker_buy_base": 38485.76, "taker_buy_quote": 154978.48361 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 4.027, "high": 4.039, "low": 4.012, "close": 4.03, "volume": 77461.71, "close_time": 1773431999999, "quote_volume": 311880.23773, "trades": 2136, "taker_buy_base": 44085.64, "taker_buy_quote": 177442.49588 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 4.031, "high": 4.041, "low": 4.021, "close": 4.039, "volume": 48146.1, "close_time": 1773435599999, "quote_volume": 193948.08598, "trades": 1200, "taker_buy_base": 18040.49, "taker_buy_quote": 72724.45988 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 4.04, "high": 4.05, "low": 4.01, "close": 4.022, "volume": 50504.09, "close_time": 1773439199999, "quote_volume": 203509.23516, "trades": 1623, "taker_buy_base": 20797.16, "taker_buy_quote": 83821.9955 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 4.022, "high": 4.024, "low": 3.982, "close": 4.002, "volume": 99852.63, "close_time": 1773442799999, "quote_volume": 399049.32755, "trades": 2761, "taker_buy_base": 33503.18, "taker_buy_quote": 133876.02772 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 4.002, "high": 4.019, "low": 3.992, "close": 4.004, "volume": 71097.57, "close_time": 1773446399999, "quote_volume": 284746.32929, "trades": 1691, "taker_buy_base": 30572.97, "taker_buy_quote": 122471.79437 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 4.004, "high": 4.014, "low": 3.977, "close": 3.979, "volume": 146229.84, "close_time": 1773449999999, "quote_volume": 583747.18133, "trades": 3318, "taker_buy_base": 56399.05, "taker_buy_quote": 225026.16012 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 3.979, "high": 4.007, "low": 3.969, "close": 3.997, "volume": 139154.59, "close_time": 1773453599999, "quote_volume": 554919.96238, "trades": 3603, "taker_buy_base": 39646.6, "taker_buy_quote": 158171.93822 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 3.997, "high": 4.003, "low": 3.988, "close": 3.997, "volume": 64191.29, "close_time": 1773457199999, "quote_volume": 256481.38473, "trades": 1927, "taker_buy_base": 12375.68, "taker_buy_quote": 49463.5783 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 3.999, "high": 4.02, "low": 3.996, "close": 4.009, "volume": 92143.88, "close_time": 1773460799999, "quote_volume": 369444.67246, "trades": 2455, "taker_buy_base": 23491.39, "taker_buy_quote": 94233.43035 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 4.01, "high": 4.021, "low": 3.98, "close": 3.989, "volume": 114958.02, "close_time": 1773464399999, "quote_volume": 460543.33917, "trades": 2783, "taker_buy_base": 28195.57, "taker_buy_quote": 112968.80716 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 3.99, "high": 3.993, "low": 3.958, "close": 3.973, "volume": 91988.88, "close_time": 1773467999999, "quote_volume": 365905.25188, "trades": 2332, "taker_buy_base": 26273.74, "taker_buy_quote": 104560.76773 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 3.973, "high": 3.973, "low": 3.921, "close": 3.94, "volume": 187747.21, "close_time": 1773471599999, "quote_volume": 740864.32924, "trades": 4736, "taker_buy_base": 53642.91, "taker_buy_quote": 211444.41651 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 3.94, "high": 3.95, "low": 3.922, "close": 3.926, "volume": 120831.28, "close_time": 1773475199999, "quote_volume": 475491.5267, "trades": 2723, "taker_buy_base": 37080.25, "taker_buy_quote": 145989.99972 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 3.926, "high": 3.938, "low": 3.919, "close": 3.927, "volume": 109037.24, "close_time": 1773478799999, "quote_volume": 428113.5732, "trades": 2660, "taker_buy_base": 26612.06, "taker_buy_quote": 104535.24234 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 3.927, "high": 3.944, "low": 3.915, "close": 3.928, "volume": 74190.72, "close_time": 1773482399999, "quote_volume": 291796.45604, "trades": 1583, "taker_buy_base": 33797.62, "taker_buy_quote": 132954.73423 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 3.927, "high": 3.931, "low": 3.905, "close": 3.909, "volume": 102276.37, "close_time": 1773485999999, "quote_volume": 400219.32793, "trades": 1520, "taker_buy_base": 52877.78, "taker_buy_quote": 206955.91615 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 3.909, "high": 3.938, "low": 3.908, "close": 3.929, "volume": 25021.2, "close_time": 1773489599999, "quote_volume": 98205.29684, "trades": 1000, "taker_buy_base": 15524.77, "taker_buy_quote": 60926.82304 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 3.927, "high": 3.944, "low": 3.923, "close": 3.937, "volume": 136127.93, "close_time": 1773493199999, "quote_volume": 535905.84863, "trades": 2260, "taker_buy_base": 57139.33, "taker_buy_quote": 224874.63774 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 3.937, "high": 3.95, "low": 3.925, "close": 3.941, "volume": 32692.05, "close_time": 1773496799999, "quote_volume": 128808.18224, "trades": 1196, "taker_buy_base": 17120.35, "taker_buy_quote": 67456.28535 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 3.941, "high": 3.951, "low": 3.921, "close": 3.926, "volume": 44919.62, "close_time": 1773500399999, "quote_volume": 176783.3879, "trades": 1158, "taker_buy_base": 23213.59, "taker_buy_quote": 91357.1469 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 3.926, "high": 3.934, "low": 3.918, "close": 3.933, "volume": 40657.55, "close_time": 1773503999999, "quote_volume": 159590.12145, "trades": 1391, "taker_buy_base": 16539.99, "taker_buy_quote": 64928.33069 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 3.932, "high": 3.94, "low": 3.921, "close": 3.931, "volume": 22561.75, "close_time": 1773507599999, "quote_volume": 88659.94123, "trades": 777, "taker_buy_base": 12568.05, "taker_buy_quote": 49403.12516 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 3.93, "high": 3.931, "low": 3.916, "close": 3.922, "volume": 28611.3, "close_time": 1773511199999, "quote_volume": 112291.85763, "trades": 922, "taker_buy_base": 16340.53, "taker_buy_quote": 64132.60647 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 3.921, "high": 3.923, "low": 3.908, "close": 3.919, "volume": 28722.93, "close_time": 1773514799999, "quote_volume": 112509.69855, "trades": 962, "taker_buy_base": 17257.44, "taker_buy_quote": 67612.71511 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 3.918, "high": 3.92, "low": 3.91, "close": 3.912, "volume": 24426.75, "close_time": 1773518399999, "quote_volume": 95654.4563, "trades": 818, "taker_buy_base": 8196.22, "taker_buy_quote": 32101.49471 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 3.912, "high": 3.931, "low": 3.912, "close": 3.927, "volume": 23203.81, "close_time": 1773521999999, "quote_volume": 90986.62626, "trades": 798, "taker_buy_base": 11919.4, "taker_buy_quote": 46752.18115 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 3.926, "high": 3.93, "low": 3.912, "close": 3.924, "volume": 20862.37, "close_time": 1773525599999, "quote_volume": 81754.11527, "trades": 679, "taker_buy_base": 9966.03, "taker_buy_quote": 39055.33699 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 3.923, "high": 3.928, "low": 3.914, "close": 3.915, "volume": 28415.77, "close_time": 1773529199999, "quote_volume": 111405.47928, "trades": 896, "taker_buy_base": 16228.94, "taker_buy_quote": 63629.80864 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 3.916, "high": 3.951, "low": 3.916, "close": 3.948, "volume": 89520.12, "close_time": 1773532799999, "quote_volume": 352743.11459, "trades": 2010, "taker_buy_base": 53171.44, "taker_buy_quote": 209520.13881 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 3.946, "high": 3.947, "low": 3.918, "close": 3.924, "volume": 66360.53, "close_time": 1773536399999, "quote_volume": 260948.74934, "trades": 1464, "taker_buy_base": 26201.13, "taker_buy_quote": 103005.31702 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 3.924, "high": 3.939, "low": 3.916, "close": 3.935, "volume": 35081.03, "close_time": 1773539999999, "quote_volume": 137761.28778, "trades": 1031, "taker_buy_base": 19376.28, "taker_buy_quote": 76094.80138 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 3.934, "high": 3.984, "low": 3.934, "close": 3.975, "volume": 71691.12, "close_time": 1773543599999, "quote_volume": 283785.88895, "trades": 2104, "taker_buy_base": 41292.62, "taker_buy_quote": 163437.463 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 3.976, "high": 3.98, "low": 3.943, "close": 3.953, "volume": 104653.76, "close_time": 1773547199999, "quote_volume": 414158.88561, "trades": 2140, "taker_buy_base": 57818.43, "taker_buy_quote": 228787.61255 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 3.954, "high": 3.971, "low": 3.945, "close": 3.957, "volume": 67526.96, "close_time": 1773550799999, "quote_volume": 267310.79462, "trades": 1736, "taker_buy_base": 33018.46, "taker_buy_quote": 130695.86227 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 3.957, "high": 3.977, "low": 3.942, "close": 3.959, "volume": 118951.83, "close_time": 1773554399999, "quote_volume": 471422.43152, "trades": 2862, "taker_buy_base": 63781.24, "taker_buy_quote": 252816.80762 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 3.959, "high": 3.967, "low": 3.938, "close": 3.945, "volume": 70935.69, "close_time": 1773557999999, "quote_volume": 280448.41251, "trades": 1584, "taker_buy_base": 29111.93, "taker_buy_quote": 115206.60501 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 3.946, "high": 3.958, "low": 3.936, "close": 3.943, "volume": 33096.34, "close_time": 1773561599999, "quote_volume": 130626.80156, "trades": 1044, "taker_buy_base": 11638.61, "taker_buy_quote": 45957.06349 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 3.944, "high": 3.97, "low": 3.941, "close": 3.97, "volume": 37127.48, "close_time": 1773565199999, "quote_volume": 146698.35007, "trades": 1204, "taker_buy_base": 21429.59, "taker_buy_quote": 84681.14268 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 3.97, "high": 3.987, "low": 3.954, "close": 3.963, "volume": 45398.29, "close_time": 1773568799999, "quote_volume": 180440.33993, "trades": 1880, "taker_buy_base": 20365.27, "taker_buy_quote": 80980.42925 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 3.963, "high": 3.992, "low": 3.962, "close": 3.985, "volume": 46423.18, "close_time": 1773572399999, "quote_volume": 184759.41408, "trades": 1157, "taker_buy_base": 31994.15, "taker_buy_quote": 127407.18633 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 3.986, "high": 3.997, "low": 3.98, "close": 3.996, "volume": 29304.75, "close_time": 1773575999999, "quote_volume": 116912.43866, "trades": 1035, "taker_buy_base": 14903.48, "taker_buy_quote": 59458.06192 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 3.996, "high": 3.997, "low": 3.975, "close": 3.988, "volume": 49156.59, "close_time": 1773579599999, "quote_volume": 195864.21208, "trades": 1392, "taker_buy_base": 18910.44, "taker_buy_quote": 75349.03937 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 3.988, "high": 3.993, "low": 3.934, "close": 3.96, "volume": 110081.19, "close_time": 1773583199999, "quote_volume": 435382.44596, "trades": 3441, "taker_buy_base": 50216.9, "taker_buy_quote": 198574.25101 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 3.959, "high": 3.968, "low": 3.942, "close": 3.965, "volume": 47239.74, "close_time": 1773586799999, "quote_volume": 186935.01357, "trades": 1458, "taker_buy_base": 21075.46, "taker_buy_quote": 83410.92336 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 3.967, "high": 3.968, "low": 3.95, "close": 3.956, "volume": 28283.73, "close_time": 1773590399999, "quote_volume": 112008.51431, "trades": 887, "taker_buy_base": 9354.26, "taker_buy_quote": 37045.15778 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 3.955, "high": 3.971, "low": 3.947, "close": 3.953, "volume": 70940.72, "close_time": 1773593999999, "quote_volume": 280683.33281, "trades": 1686, "taker_buy_base": 24638.24, "taker_buy_quote": 97466.91603 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 3.954, "high": 4.005, "low": 3.953, "close": 3.994, "volume": 46603.34, "close_time": 1773597599999, "quote_volume": 185479.02965, "trades": 1558, "taker_buy_base": 26447.94, "taker_buy_quote": 105327.82376 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 3.995, "high": 4.01, "low": 3.97, "close": 3.977, "volume": 47352.38, "close_time": 1773601199999, "quote_volume": 189193.28811, "trades": 1647, "taker_buy_base": 26012.72, "taker_buy_quote": 103940.52496 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 3.977, "high": 4.006, "low": 3.976, "close": 4.005, "volume": 32653.26, "close_time": 1773604799999, "quote_volume": 130401.83713, "trades": 999, "taker_buy_base": 18678.9, "taker_buy_quote": 74578.27227 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 4.003, "high": 4.033, "low": 3.992, "close": 4.017, "volume": 47538.96, "close_time": 1773608399999, "quote_volume": 190830.17574, "trades": 1730, "taker_buy_base": 28398.8, "taker_buy_quote": 114006.58329 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 4.018, "high": 4.051, "low": 4.003, "close": 4.043, "volume": 56598.18, "close_time": 1773611999999, "quote_volume": 227889.62799, "trades": 1724, "taker_buy_base": 25585.39, "taker_buy_quote": 103153.79804 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 4.043, "high": 4.11, "low": 4.011, "close": 4.096, "volume": 201960.03, "close_time": 1773615599999, "quote_volume": 820818.7544, "trades": 5995, "taker_buy_base": 119654.31, "taker_buy_quote": 486321.82384 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 4.096, "high": 4.114, "low": 4.035, "close": 4.069, "volume": 193466.49, "close_time": 1773619199999, "quote_volume": 788892.0114, "trades": 6093, "taker_buy_base": 85250.34, "taker_buy_quote": 347971.5946 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 4.069, "high": 4.096, "low": 4.052, "close": 4.073, "volume": 142261.0, "close_time": 1773622799999, "quote_volume": 579672.79883, "trades": 2972, "taker_buy_base": 74268.8, "taker_buy_quote": 302769.0844 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 4.074, "high": 4.101, "low": 4.045, "close": 4.097, "volume": 107897.01, "close_time": 1773626399999, "quote_volume": 440186.26292, "trades": 2699, "taker_buy_base": 69341.52, "taker_buy_quote": 282815.78195 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 4.097, "high": 4.105, "low": 4.059, "close": 4.073, "volume": 93158.46, "close_time": 1773629999999, "quote_volume": 380184.41439, "trades": 2422, "taker_buy_base": 44061.07, "taker_buy_quote": 179918.98709 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 4.073, "high": 4.176, "low": 4.064, "close": 4.1, "volume": 550128.22, "close_time": 1773633599999, "quote_volume": 2271333.05653, "trades": 11843, "taker_buy_base": 269167.76, "taker_buy_quote": 1111380.72701 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 4.1, "high": 4.127, "low": 3.971, "close": 4.015, "volume": 1539237.98, "close_time": 1773637199999, "quote_volume": 6195040.60898, "trades": 28564, "taker_buy_base": 808882.44, "taker_buy_quote": 3254052.70141 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 4.014, "high": 4.073, "low": 4.008, "close": 4.068, "volume": 320580.65, "close_time": 1773640799999, "quote_volume": 1296155.62952, "trades": 5792, "taker_buy_base": 188486.11, "taker_buy_quote": 762100.02792 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 4.069, "high": 4.073, "low": 4.028, "close": 4.066, "volume": 209965.77, "close_time": 1773644399999, "quote_volume": 850719.00081, "trades": 4407, "taker_buy_base": 92254.13, "taker_buy_quote": 373962.19464 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 4.066, "high": 4.1, "low": 4.065, "close": 4.079, "volume": 199451.43, "close_time": 1773647999999, "quote_volume": 814574.09413, "trades": 3999, "taker_buy_base": 106286.64, "taker_buy_quote": 434054.67968 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 4.079, "high": 4.108, "low": 4.035, "close": 4.054, "volume": 316836.54, "close_time": 1773651599999, "quote_volume": 1288849.52382, "trades": 6632, "taker_buy_base": 170992.26, "taker_buy_quote": 695578.6832 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 4.054, "high": 4.097, "low": 4.051, "close": 4.083, "volume": 126085.46, "close_time": 1773655199999, "quote_volume": 513872.28075, "trades": 2626, "taker_buy_base": 66629.91, "taker_buy_quote": 271547.63903 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 4.083, "high": 4.093, "low": 4.042, "close": 4.069, "volume": 200928.61, "close_time": 1773658799999, "quote_volume": 816269.24409, "trades": 4331, "taker_buy_base": 109277.15, "taker_buy_quote": 444110.64968 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 4.069, "high": 4.078, "low": 4.05, "close": 4.057, "volume": 122662.01, "close_time": 1773662399999, "quote_volume": 498691.94375, "trades": 2606, "taker_buy_base": 70658.05, "taker_buy_quote": 287287.80699 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 4.057, "high": 4.089, "low": 4.048, "close": 4.071, "volume": 169953.13, "close_time": 1773665999999, "quote_volume": 691659.21546, "trades": 4199, "taker_buy_base": 91687.79, "taker_buy_quote": 373248.07068 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 4.07, "high": 4.149, "low": 4.068, "close": 4.123, "volume": 539477.44, "close_time": 1773669599999, "quote_volume": 2221503.94334, "trades": 10469, "taker_buy_base": 278113.14, "taker_buy_quote": 1145919.96302 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 4.124, "high": 4.142, "low": 4.058, "close": 4.12, "volume": 311990.27, "close_time": 1773673199999, "quote_volume": 1279826.93108, "trades": 8603, "taker_buy_base": 177519.25, "taker_buy_quote": 728014.36494 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 4.121, "high": 4.127, "low": 4.076, "close": 4.082, "volume": 166725.69, "close_time": 1773676799999, "quote_volume": 684667.71842, "trades": 4183, "taker_buy_base": 71024.28, "taker_buy_quote": 291734.08856 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 4.082, "high": 4.146, "low": 4.081, "close": 4.141, "volume": 129500.61, "close_time": 1773680399999, "quote_volume": 534129.50354, "trades": 3700, "taker_buy_base": 69886.97, "taker_buy_quote": 288433.76679 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 4.141, "high": 4.169, "low": 4.132, "close": 4.14, "volume": 187862.27, "close_time": 1773683999999, "quote_volume": 779167.51324, "trades": 4333, "taker_buy_base": 92137.78, "taker_buy_quote": 382256.208 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 4.141, "high": 4.187, "low": 4.133, "close": 4.146, "volume": 183876.79, "close_time": 1773687599999, "quote_volume": 764681.07443, "trades": 4158, "taker_buy_base": 100255.17, "taker_buy_quote": 417022.74075 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 4.147, "high": 4.177, "low": 4.132, "close": 4.153, "volume": 148029.3, "close_time": 1773691199999, "quote_volume": 614602.64948, "trades": 3376, "taker_buy_base": 85158.88, "taker_buy_quote": 353723.953 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 4.153, "high": 4.167, "low": 4.141, "close": 4.164, "volume": 77745.02, "close_time": 1773694799999, "quote_volume": 322874.07163, "trades": 2024, "taker_buy_base": 36752.83, "taker_buy_quote": 152610.66711 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 4.163, "high": 4.182, "low": 4.138, "close": 4.16, "volume": 298678.65, "close_time": 1773698399999, "quote_volume": 1241670.38642, "trades": 7975, "taker_buy_base": 128787.29, "taker_buy_quote": 535579.28737 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 4.159, "high": 4.195, "low": 4.153, "close": 4.156, "volume": 162084.97, "close_time": 1773701999999, "quote_volume": 676574.54688, "trades": 4968, "taker_buy_base": 77566.15, "taker_buy_quote": 323806.95168 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 4.155, "high": 4.175, "low": 4.119, "close": 4.157, "volume": 288077.36, "close_time": 1773705599999, "quote_volume": 1193856.01964, "trades": 6304, "taker_buy_base": 124678.41, "taker_buy_quote": 516720.21776 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 4.156, "high": 4.176, "low": 4.125, "close": 4.144, "volume": 251970.46, "close_time": 1773709199999, "quote_volume": 1044451.33301, "trades": 6102, "taker_buy_base": 127921.99, "taker_buy_quote": 530422.96003 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 4.144, "high": 4.173, "low": 4.123, "close": 4.151, "volume": 266084.35, "close_time": 1773712799999, "quote_volume": 1104871.44303, "trades": 5922, "taker_buy_base": 126014.45, "taker_buy_quote": 523258.34657 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 4.152, "high": 4.16, "low": 4.119, "close": 4.13, "volume": 161705.94, "close_time": 1773716399999, "quote_volume": 669019.51791, "trades": 2992, "taker_buy_base": 70572.19, "taker_buy_quote": 291800.9594 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 4.13, "high": 4.135, "low": 4.056, "close": 4.076, "volume": 206599.79, "close_time": 1773719999999, "quote_volume": 843464.12782, "trades": 4812, "taker_buy_base": 103555.41, "taker_buy_quote": 422709.19309 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 4.076, "high": 4.086, "low": 4.016, "close": 4.041, "volume": 314339.52, "close_time": 1773723599999, "quote_volume": 1272811.92974, "trades": 5280, "taker_buy_base": 96220.1, "taker_buy_quote": 389459.73095 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 4.04, "high": 4.045, "low": 4.0, "close": 4.029, "volume": 197008.69, "close_time": 1773727199999, "quote_volume": 793032.46486, "trades": 2950, "taker_buy_base": 84976.58, "taker_buy_quote": 342273.30253 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 4.03, "high": 4.041, "low": 4.009, "close": 4.023, "volume": 115010.66, "close_time": 1773730799999, "quote_volume": 462843.30096, "trades": 3214, "taker_buy_base": 50829.18, "taker_buy_quote": 204640.34643 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 4.022, "high": 4.048, "low": 4.02, "close": 4.027, "volume": 163332.85, "close_time": 1773734399999, "quote_volume": 659661.95718, "trades": 2856, "taker_buy_base": 79845.15, "taker_buy_quote": 322453.94826 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 4.027, "high": 4.042, "low": 4.004, "close": 4.009, "volume": 219325.65, "close_time": 1773737999999, "quote_volume": 882066.81033, "trades": 4836, "taker_buy_base": 102248.16, "taker_buy_quote": 411301.00688 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 4.01, "high": 4.022, "low": 3.993, "close": 4.006, "volume": 165134.94, "close_time": 1773741599999, "quote_volume": 661476.66256, "trades": 4250, "taker_buy_base": 80293.2, "taker_buy_quote": 321664.05477 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 4.006, "high": 4.012, "low": 3.983, "close": 4.011, "volume": 193972.19, "close_time": 1773745199999, "quote_volume": 775848.73867, "trades": 4663, "taker_buy_base": 98825.89, "taker_buy_quote": 395417.36726 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 4.012, "high": 4.037, "low": 4.007, "close": 4.012, "volume": 131284.47, "close_time": 1773748799999, "quote_volume": 528439.02388, "trades": 3009, "taker_buy_base": 80566.88, "taker_buy_quote": 324314.57042 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 4.011, "high": 4.016, "low": 3.951, "close": 3.961, "volume": 246337.97, "close_time": 1773752399999, "quote_volume": 979216.03795, "trades": 5324, "taker_buy_base": 125694.64, "taker_buy_quote": 499342.29886 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 3.96, "high": 3.996, "low": 3.943, "close": 3.967, "volume": 232543.02, "close_time": 1773755999999, "quote_volume": 923183.75329, "trades": 6343, "taker_buy_base": 111432.96, "taker_buy_quote": 442478.18098 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 3.967, "high": 3.99, "low": 3.956, "close": 3.977, "volume": 182196.15, "close_time": 1773759599999, "quote_volume": 724376.78525, "trades": 4700, "taker_buy_base": 106291.25, "taker_buy_quote": 422542.88288 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 3.977, "high": 4.004, "low": 3.947, "close": 3.971, "volume": 125984.14, "close_time": 1773763199999, "quote_volume": 500122.61695, "trades": 4058, "taker_buy_base": 66684.6, "taker_buy_quote": 264722.60363 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.97, "high": 4.015, "low": 3.97, "close": 3.997, "volume": 81450.69, "close_time": 1773766799999, "quote_volume": 325401.45063, "trades": 2657, "taker_buy_base": 40858.87, "taker_buy_quote": 163252.33223 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 3.998, "high": 4.012, "low": 3.99, "close": 4.005, "volume": 53099.21, "close_time": 1773770399999, "quote_volume": 212522.18852, "trades": 1705, "taker_buy_base": 29432.6, "taker_buy_quote": 117804.40375 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 4.004, "high": 4.015, "low": 3.992, "close": 4.009, "volume": 108970.83, "close_time": 1773773999999, "quote_volume": 436310.61217, "trades": 1890, "taker_buy_base": 44144.07, "taker_buy_quote": 176818.89057 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 4.009, "high": 4.011, "low": 3.978, "close": 3.978, "volume": 99624.44, "close_time": 1773777599999, "quote_volume": 398279.42137, "trades": 1899, "taker_buy_base": 39888.46, "taker_buy_quote": 159562.33594 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.978, "high": 4.006, "low": 3.969, "close": 3.999, "volume": 35366.91, "close_time": 1773781199999, "quote_volume": 141168.60412, "trades": 1126, "taker_buy_base": 22419.53, "taker_buy_quote": 89488.19363 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 3.999, "high": 4.02, "low": 3.994, "close": 4.005, "volume": 42363.58, "close_time": 1773784799999, "quote_volume": 169699.91874, "trades": 1167, "taker_buy_base": 25637.25, "taker_buy_quote": 102698.49468 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 4.006, "high": 4.009, "low": 3.951, "close": 3.977, "volume": 77958.83, "close_time": 1773788399999, "quote_volume": 309950.26831, "trades": 2044, "taker_buy_base": 39683.08, "taker_buy_quote": 157759.00523 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 3.976, "high": 3.977, "low": 3.952, "close": 3.957, "volume": 66297.08, "close_time": 1773791999999, "quote_volume": 262867.8611, "trades": 1666, "taker_buy_base": 29063.61, "taker_buy_quote": 115217.84745 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.957, "high": 3.968, "low": 3.937, "close": 3.965, "volume": 107273.21, "close_time": 1773795599999, "quote_volume": 424120.3747, "trades": 2810, "taker_buy_base": 49454.95, "taker_buy_quote": 195565.60994 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 3.966, "high": 3.987, "low": 3.958, "close": 3.973, "volume": 69217.19, "close_time": 1773799199999, "quote_volume": 274852.14316, "trades": 2068, "taker_buy_base": 28005.7, "taker_buy_quote": 111226.79197 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 3.972, "high": 4.002, "low": 3.97, "close": 3.989, "volume": 87128.25, "close_time": 1773802799999, "quote_volume": 347700.88827, "trades": 1891, "taker_buy_base": 53710.55, "taker_buy_quote": 214350.53979 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 3.99, "high": 4.015, "low": 3.985, "close": 3.992, "volume": 89303.56, "close_time": 1773806399999, "quote_volume": 357103.2315, "trades": 2491, "taker_buy_base": 42814.64, "taker_buy_quote": 171244.00025 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.993, "high": 3.997, "low": 3.957, "close": 3.967, "volume": 90907.78, "close_time": 1773809999999, "quote_volume": 361410.89476, "trades": 2286, "taker_buy_base": 55622.39, "taker_buy_quote": 221124.12282 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 3.968, "high": 3.997, "low": 3.951, "close": 3.961, "volume": 81401.03, "close_time": 1773813599999, "quote_volume": 323647.48065, "trades": 2040, "taker_buy_base": 35006.57, "taker_buy_quote": 139188.11932 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 3.961, "high": 3.986, "low": 3.957, "close": 3.957, "volume": 47820.26, "close_time": 1773817199999, "quote_volume": 189780.69795, "trades": 1266, "taker_buy_base": 18898.15, "taker_buy_quote": 75065.20249 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 3.957, "high": 3.958, "low": 3.928, "close": 3.943, "volume": 115398.56, "close_time": 1773820799999, "quote_volume": 454712.37493, "trades": 2350, "taker_buy_base": 46589.54, "taker_buy_quote": 183512.39191 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.943, "high": 3.96, "low": 3.943, "close": 3.945, "volume": 78711.72, "close_time": 1773824399999, "quote_volume": 310942.90408, "trades": 1570, "taker_buy_base": 37709.82, "taker_buy_quote": 148936.87551 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 3.945, "high": 3.961, "low": 3.938, "close": 3.942, "volume": 85160.14, "close_time": 1773827999999, "quote_volume": 336296.47428, "trades": 1823, "taker_buy_base": 36650.48, "taker_buy_quote": 144760.11434 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 3.942, "high": 3.942, "low": 3.9, "close": 3.916, "volume": 164634.21, "close_time": 1773831599999, "quote_volume": 645257.50811, "trades": 3093, "taker_buy_base": 74771.64, "taker_buy_quote": 293120.30626 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 3.915, "high": 3.93, "low": 3.846, "close": 3.862, "volume": 293477.24, "close_time": 1773835199999, "quote_volume": 1137624.44708, "trades": 7248, "taker_buy_base": 138195.98, "taker_buy_quote": 536128.38722 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.861, "high": 3.861, "low": 3.774, "close": 3.79, "volume": 418196.45, "close_time": 1773838799999, "quote_volume": 1592080.67692, "trades": 7868, "taker_buy_base": 228714.01, "taker_buy_quote": 870272.55494 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 3.789, "high": 3.802, "low": 3.758, "close": 3.769, "volume": 232761.89, "close_time": 1773842399999, "quote_volume": 879862.957, "trades": 5988, "taker_buy_base": 112125.1, "taker_buy_quote": 424089.36915 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 3.77, "high": 3.774, "low": 3.678, "close": 3.682, "volume": 527779.95, "close_time": 1773845999999, "quote_volume": 1960936.32681, "trades": 9684, "taker_buy_base": 158061.03, "taker_buy_quote": 588383.02488 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 3.683, "high": 3.693, "low": 3.642, "close": 3.674, "volume": 422640.64, "close_time": 1773849599999, "quote_volume": 1551319.7095, "trades": 6841, "taker_buy_base": 233333.72, "taker_buy_quote": 856509.65195 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 3.673, "high": 3.675, "low": 3.627, "close": 3.648, "volume": 351056.86, "close_time": 1773853199999, "quote_volume": 1281579.01229, "trades": 6773, "taker_buy_base": 158200.25, "taker_buy_quote": 577504.26035 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 3.649, "high": 3.679, "low": 3.645, "close": 3.669, "volume": 188170.59, "close_time": 1773856799999, "quote_volume": 689359.11477, "trades": 4324, "taker_buy_base": 90739.3, "taker_buy_quote": 332376.59867 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 3.67, "high": 3.697, "low": 3.616, "close": 3.628, "volume": 297262.28, "close_time": 1773860399999, "quote_volume": 1087650.73133, "trades": 7338, "taker_buy_base": 129544.0, "taker_buy_quote": 474076.46073 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 3.628, "high": 3.66, "low": 3.625, "close": 3.649, "volume": 162260.72, "close_time": 1773863999999, "quote_volume": 591743.54612, "trades": 3229, "taker_buy_base": 82178.65, "taker_buy_quote": 299753.12362 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 3.648, "high": 3.68, "low": 3.617, "close": 3.67, "volume": 238585.98, "close_time": 1773867599999, "quote_volume": 872269.92725, "trades": 4087, "taker_buy_base": 147535.34, "taker_buy_quote": 540012.71071 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 3.67, "high": 3.694, "low": 3.658, "close": 3.69, "volume": 328064.3, "close_time": 1773871199999, "quote_volume": 1205363.98805, "trades": 3341, "taker_buy_base": 138032.44, "taker_buy_quote": 507447.36384 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 3.689, "high": 3.689, "low": 3.665, "close": 3.677, "volume": 146806.8, "close_time": 1773874799999, "quote_volume": 540389.55997, "trades": 2501, "taker_buy_base": 77192.46, "taker_buy_quote": 284164.65408 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 3.677, "high": 3.687, "low": 3.665, "close": 3.681, "volume": 83749.03, "close_time": 1773878399999, "quote_volume": 308022.68409, "trades": 1926, "taker_buy_base": 44938.39, "taker_buy_quote": 165300.85162 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.681, "high": 3.681, "low": 3.661, "close": 3.667, "volume": 68653.49, "close_time": 1773881999999, "quote_volume": 251989.68896, "trades": 1835, "taker_buy_base": 26989.55, "taker_buy_quote": 99061.71785 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 3.667, "high": 3.676, "low": 3.66, "close": 3.667, "volume": 55919.37, "close_time": 1773885599999, "quote_volume": 205068.83395, "trades": 1192, "taker_buy_base": 25009.66, "taker_buy_quote": 91722.58375 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 3.667, "high": 3.686, "low": 3.654, "close": 3.666, "volume": 92243.15, "close_time": 1773889199999, "quote_volume": 338653.95327, "trades": 1888, "taker_buy_base": 51691.33, "taker_buy_quote": 189772.22218 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 3.666, "high": 3.721, "low": 3.666, "close": 3.684, "volume": 170193.77, "close_time": 1773892799999, "quote_volume": 628949.10932, "trades": 3256, "taker_buy_base": 91681.08, "taker_buy_quote": 338701.68902 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.685, "high": 3.686, "low": 3.665, "close": 3.665, "volume": 61988.49, "close_time": 1773896399999, "quote_volume": 227800.98824, "trades": 1626, "taker_buy_base": 29350.71, "taker_buy_quote": 107868.40604 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 3.666, "high": 3.677, "low": 3.656, "close": 3.661, "volume": 60390.81, "close_time": 1773899999999, "quote_volume": 221513.16295, "trades": 1472, "taker_buy_base": 26101.28, "taker_buy_quote": 95779.01534 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 3.662, "high": 3.673, "low": 3.619, "close": 3.65, "volume": 188295.01, "close_time": 1773903599999, "quote_volume": 685846.83997, "trades": 3758, "taker_buy_base": 91441.95, "taker_buy_quote": 333116.58888 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 3.649, "high": 3.651, "low": 3.583, "close": 3.597, "volume": 259078.48, "close_time": 1773907199999, "quote_volume": 934828.95922, "trades": 6070, "taker_buy_base": 111732.95, "taker_buy_quote": 403019.60147 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 3.597, "high": 3.608, "low": 3.576, "close": 3.594, "volume": 153520.19, "close_time": 1773910799999, "quote_volume": 551127.84458, "trades": 3604, "taker_buy_base": 66574.37, "taker_buy_quote": 239148.40337 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 3.594, "high": 3.623, "low": 3.588, "close": 3.617, "volume": 133137.75, "close_time": 1773914399999, "quote_volume": 480476.61541, "trades": 2898, "taker_buy_base": 65502.73, "taker_buy_quote": 236470.57539 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 3.618, "high": 3.625, "low": 3.603, "close": 3.605, "volume": 68098.02, "close_time": 1773917999999, "quote_volume": 246062.23104, "trades": 1669, "taker_buy_base": 25193.13, "taker_buy_quote": 91077.12946 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 3.605, "high": 3.62, "low": 3.601, "close": 3.602, "volume": 40962.24, "close_time": 1773921599999, "quote_volume": 147839.69049, "trades": 1065, "taker_buy_base": 20103.54, "taker_buy_quote": 72592.83971 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 3.602, "high": 3.602, "low": 3.551, "close": 3.552, "volume": 148388.02, "close_time": 1773925199999, "quote_volume": 530699.47793, "trades": 3120, "taker_buy_base": 62811.79, "taker_buy_quote": 224584.2501 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 3.553, "high": 3.584, "low": 3.529, "close": 3.574, "volume": 196664.79, "close_time": 1773928799999, "quote_volume": 698275.6997, "trades": 4679, "taker_buy_base": 95593.21, "taker_buy_quote": 339541.94915 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 3.575, "high": 3.586, "low": 3.528, "close": 3.54, "volume": 127677.14, "close_time": 1773932399999, "quote_volume": 452325.71204, "trades": 3191, "taker_buy_base": 65757.13, "taker_buy_quote": 232978.62347 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 3.539, "high": 3.561, "low": 3.501, "close": 3.529, "volume": 436832.36, "close_time": 1773935999999, "quote_volume": 1540096.82608, "trades": 14849, "taker_buy_base": 129973.94, "taker_buy_quote": 458601.48204 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 3.528, "high": 3.545, "low": 3.517, "close": 3.527, "volume": 129900.87, "close_time": 1773939599999, "quote_volume": 458866.58026, "trades": 2301, "taker_buy_base": 54577.76, "taker_buy_quote": 192800.18354 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 3.527, "high": 3.57, "low": 3.522, "close": 3.561, "volume": 55951.63, "close_time": 1773943199999, "quote_volume": 198634.05187, "trades": 2198, "taker_buy_base": 22716.83, "taker_buy_quote": 80629.10958 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 3.56, "high": 3.561, "low": 3.535, "close": 3.548, "volume": 45593.41, "close_time": 1773946799999, "quote_volume": 161727.41051, "trades": 984, "taker_buy_base": 27008.77, "taker_buy_quote": 95772.74015 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 3.548, "high": 3.59, "low": 3.548, "close": 3.56, "volume": 115180.76, "close_time": 1773950399999, "quote_volume": 411335.62852, "trades": 3403, "taker_buy_base": 63729.19, "taker_buy_quote": 227637.88495 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 3.56, "high": 3.582, "low": 3.551, "close": 3.567, "volume": 78188.54, "close_time": 1773953999999, "quote_volume": 278644.99789, "trades": 2004, "taker_buy_base": 33434.6, "taker_buy_quote": 119277.19114 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 3.567, "high": 3.582, "low": 3.566, "close": 3.579, "volume": 44212.56, "close_time": 1773957599999, "quote_volume": 158103.70163, "trades": 992, "taker_buy_base": 25451.61, "taker_buy_quote": 91026.99894 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 3.579, "high": 3.584, "low": 3.56, "close": 3.576, "volume": 52801.67, "close_time": 1773961199999, "quote_volume": 188642.99021, "trades": 1234, "taker_buy_base": 21824.9, "taker_buy_quote": 77965.28716 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 3.577, "high": 3.585, "low": 3.564, "close": 3.579, "volume": 79705.7, "close_time": 1773964799999, "quote_volume": 284923.78636, "trades": 3094, "taker_buy_base": 34961.16, "taker_buy_quote": 125002.69805 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.579, "high": 3.592, "low": 3.576, "close": 3.583, "volume": 150476.84, "close_time": 1773968399999, "quote_volume": 539408.6811, "trades": 5992, "taker_buy_base": 46631.58, "taker_buy_quote": 167188.09072 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 3.584, "high": 3.612, "low": 3.584, "close": 3.601, "volume": 107058.72, "close_time": 1773971999999, "quote_volume": 385629.67149, "trades": 3406, "taker_buy_base": 59222.34, "taker_buy_quote": 213388.90515 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 3.601, "high": 3.608, "low": 3.578, "close": 3.604, "volume": 66143.15, "close_time": 1773975599999, "quote_volume": 237830.6899, "trades": 2561, "taker_buy_base": 22622.1, "taker_buy_quote": 81357.69577 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 3.605, "high": 3.624, "low": 3.601, "close": 3.608, "volume": 108185.02, "close_time": 1773979199999, "quote_volume": 390609.75397, "trades": 2865, "taker_buy_base": 53147.93, "taker_buy_quote": 191937.58162 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.607, "high": 3.62, "low": 3.596, "close": 3.617, "volume": 164539.71, "close_time": 1773982799999, "quote_volume": 593889.07071, "trades": 2839, "taker_buy_base": 46877.09, "taker_buy_quote": 169101.57543 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 3.617, "high": 3.638, "low": 3.606, "close": 3.622, "volume": 118773.81, "close_time": 1773986399999, "quote_volume": 430612.44719, "trades": 3034, "taker_buy_base": 39529.73, "taker_buy_quote": 143337.36056 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 3.623, "high": 3.628, "low": 3.607, "close": 3.609, "volume": 57345.92, "close_time": 1773989999999, "quote_volume": 207410.66192, "trades": 1620, "taker_buy_base": 24497.01, "taker_buy_quote": 88622.04627 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 3.609, "high": 3.623, "low": 3.583, "close": 3.622, "volume": 115977.64, "close_time": 1773993599999, "quote_volume": 418139.61371, "trades": 2453, "taker_buy_base": 37158.5, "taker_buy_quote": 134074.20572 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.622, "high": 3.648, "low": 3.61, "close": 3.612, "volume": 182205.89, "close_time": 1773997199999, "quote_volume": 660664.62689, "trades": 3216, "taker_buy_base": 84758.54, "taker_buy_quote": 307525.04792 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 3.612, "high": 3.625, "low": 3.595, "close": 3.616, "volume": 81340.36, "close_time": 1774000799999, "quote_volume": 293533.55902, "trades": 1963, "taker_buy_base": 31826.04, "taker_buy_quote": 114886.67972 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 3.617, "high": 3.622, "low": 3.6, "close": 3.608, "volume": 52482.14, "close_time": 1774004399999, "quote_volume": 189217.83346, "trades": 1203, "taker_buy_base": 32628.39, "taker_buy_quote": 117593.50262 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 3.608, "high": 3.625, "low": 3.584, "close": 3.595, "volume": 89448.31, "close_time": 1774007999999, "quote_volume": 322433.50478, "trades": 1901, "taker_buy_base": 31018.12, "taker_buy_quote": 111911.90495 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3.596, "high": 3.609, "low": 3.579, "close": 3.587, "volume": 58451.38, "close_time": 1774011599999, "quote_volume": 209978.11911, "trades": 1310, "taker_buy_base": 24737.03, "taker_buy_quote": 88871.11199 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 3.587, "high": 3.6, "low": 3.564, "close": 3.571, "volume": 138454.51, "close_time": 1774015199999, "quote_volume": 495906.35841, "trades": 3214, "taker_buy_base": 58320.8, "taker_buy_quote": 209005.14113 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 3.571, "high": 3.594, "low": 3.56, "close": 3.565, "volume": 136998.68, "close_time": 1774018799999, "quote_volume": 490163.57111, "trades": 3789, "taker_buy_base": 68912.89, "taker_buy_quote": 246774.37222 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 3.565, "high": 3.574, "low": 3.549, "close": 3.562, "volume": 95191.31, "close_time": 1774022399999, "quote_volume": 339038.95139, "trades": 2521, "taker_buy_base": 42380.47, "taker_buy_quote": 150977.88122 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 3.562, "high": 3.568, "low": 3.544, "close": 3.56, "volume": 73151.51, "close_time": 1774025999999, "quote_volume": 260067.5325, "trades": 1837, "taker_buy_base": 40767.65, "taker_buy_quote": 144966.51584 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 3.559, "high": 3.586, "low": 3.549, "close": 3.586, "volume": 69965.24, "close_time": 1774029599999, "quote_volume": 249507.98353, "trades": 1818, "taker_buy_base": 33365.71, "taker_buy_quote": 119067.0127 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 3.587, "high": 3.59, "low": 3.55, "close": 3.565, "volume": 66314.08, "close_time": 1774033199999, "quote_volume": 236849.77758, "trades": 1733, "taker_buy_base": 36664.08, "taker_buy_quote": 130942.7758 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 3.566, "high": 3.59, "low": 3.557, "close": 3.583, "volume": 54954.91, "close_time": 1774036799999, "quote_volume": 196380.54462, "trades": 1690, "taker_buy_base": 32405.31, "taker_buy_quote": 115785.69792 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 3.585, "high": 3.59, "low": 3.561, "close": 3.574, "volume": 64755.62, "close_time": 1774040399999, "quote_volume": 231225.52548, "trades": 1317, "taker_buy_base": 31154.07, "taker_buy_quote": 111259.83629 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 3.575, "high": 3.607, "low": 3.57, "close": 3.594, "volume": 42325.61, "close_time": 1774043999999, "quote_volume": 151895.25482, "trades": 1238, "taker_buy_base": 23245.62, "taker_buy_quote": 83412.9923 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 3.594, "high": 3.626, "low": 3.594, "close": 3.615, "volume": 403994.35, "close_time": 1774047599999, "quote_volume": 1460817.74668, "trades": 4923, "taker_buy_base": 247785.99, "taker_buy_quote": 895743.42291 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 3.614, "high": 3.618, "low": 3.595, "close": 3.605, "volume": 54868.27, "close_time": 1774051199999, "quote_volume": 197818.06072, "trades": 1761, "taker_buy_base": 24945.43, "taker_buy_quote": 89959.53227 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.605, "high": 3.627, "low": 3.605, "close": 3.621, "volume": 44642.47, "close_time": 1774054799999, "quote_volume": 161469.11301, "trades": 1311, "taker_buy_base": 20911.72, "taker_buy_quote": 75641.68532 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 3.621, "high": 3.629, "low": 3.601, "close": 3.601, "volume": 39333.02, "close_time": 1774058399999, "quote_volume": 142064.97371, "trades": 794, "taker_buy_base": 16810.83, "taker_buy_quote": 60768.14818 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 3.601, "high": 3.618, "low": 3.6, "close": 3.614, "volume": 28788.2, "close_time": 1774061999999, "quote_volume": 103875.79191, "trades": 613, "taker_buy_base": 18103.59, "taker_buy_quote": 65319.23112 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 3.614, "high": 3.614, "low": 3.599, "close": 3.602, "volume": 46166.36, "close_time": 1774065599999, "quote_volume": 166418.36327, "trades": 796, "taker_buy_base": 22373.77, "taker_buy_quote": 80669.97626 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 3.603, "high": 3.609, "low": 3.588, "close": 3.592, "volume": 48710.27, "close_time": 1774069199999, "quote_volume": 175198.07686, "trades": 948, "taker_buy_base": 22579.31, "taker_buy_quote": 81247.0234 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 3.592, "high": 3.602, "low": 3.591, "close": 3.596, "volume": 33161.84, "close_time": 1774072799999, "quote_volume": 119281.94419, "trades": 728, "taker_buy_base": 18476.45, "taker_buy_quote": 66462.81294 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 3.596, "high": 3.606, "low": 3.595, "close": 3.602, "volume": 23909.83, "close_time": 1774076399999, "quote_volume": 86085.59467, "trades": 557, "taker_buy_base": 11656.49, "taker_buy_quote": 41969.72665 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 3.602, "high": 3.607, "low": 3.592, "close": 3.594, "volume": 41740.96, "close_time": 1774079999999, "quote_volume": 150289.71804, "trades": 878, "taker_buy_base": 20331.64, "taker_buy_quote": 73209.65953 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 3.594, "high": 3.616, "low": 3.591, "close": 3.616, "volume": 118627.2, "close_time": 1774083599999, "quote_volume": 427459.9677, "trades": 2000, "taker_buy_base": 66954.21, "taker_buy_quote": 241327.93961 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 3.615, "high": 3.621, "low": 3.597, "close": 3.603, "volume": 38135.7, "close_time": 1774087199999, "quote_volume": 137609.50428, "trades": 756, "taker_buy_base": 13231.24, "taker_buy_quote": 47772.93647 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 3.603, "high": 3.605, "low": 3.586, "close": 3.589, "volume": 22877.65, "close_time": 1774090799999, "quote_volume": 82241.5794, "trades": 507, "taker_buy_base": 9657.46, "taker_buy_quote": 34731.89339 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 3.59, "high": 3.598, "low": 3.589, "close": 3.592, "volume": 10472.52, "close_time": 1774094399999, "quote_volume": 37629.6486, "trades": 577, "taker_buy_base": 3701.24, "taker_buy_quote": 13300.18675 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 3.593, "high": 3.597, "low": 3.584, "close": 3.587, "volume": 45361.11, "close_time": 1774097999999, "quote_volume": 162806.66452, "trades": 744, "taker_buy_base": 13913.57, "taker_buy_quote": 49986.80983 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 3.586, "high": 3.588, "low": 3.574, "close": 3.58, "volume": 39456.9, "close_time": 1774101599999, "quote_volume": 141294.46358, "trades": 811, "taker_buy_base": 14937.05, "taker_buy_quote": 53507.75544 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 3.58, "high": 3.602, "low": 3.57, "close": 3.572, "volume": 44580.55, "close_time": 1774105199999, "quote_volume": 159853.69085, "trades": 1198, "taker_buy_base": 14018.79, "taker_buy_quote": 50317.41849 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 3.573, "high": 3.6, "low": 3.57, "close": 3.597, "volume": 55227.7, "close_time": 1774108799999, "quote_volume": 197969.83085, "trades": 1139, "taker_buy_base": 25969.64, "taker_buy_quote": 93152.3656 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.597, "high": 3.598, "low": 3.574, "close": 3.578, "volume": 36286.5, "close_time": 1774112399999, "quote_volume": 130047.27827, "trades": 927, "taker_buy_base": 13859.53, "taker_buy_quote": 49676.5839 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 3.578, "high": 3.586, "low": 3.572, "close": 3.58, "volume": 16827.81, "close_time": 1774115999999, "quote_volume": 60236.40648, "trades": 492, "taker_buy_base": 9140.39, "taker_buy_quote": 32721.3551 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 3.579, "high": 3.59, "low": 3.577, "close": 3.579, "volume": 19154.35, "close_time": 1774119599999, "quote_volume": 68669.0371, "trades": 539, "taker_buy_base": 7536.25, "taker_buy_quote": 27017.36631 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 3.58, "high": 3.58, "low": 3.572, "close": 3.578, "volume": 30466.52, "close_time": 1774123199999, "quote_volume": 108934.92445, "trades": 523, "taker_buy_base": 9152.96, "taker_buy_quote": 32730.05021 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 3.578, "high": 3.587, "low": 3.576, "close": 3.58, "volume": 12947.83, "close_time": 1774126799999, "quote_volume": 46377.20084, "trades": 455, "taker_buy_base": 4570.99, "taker_buy_quote": 16378.11288 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 3.581, "high": 3.584, "low": 3.573, "close": 3.578, "volume": 13904.89, "close_time": 1774130399999, "quote_volume": 49753.59984, "trades": 508, "taker_buy_base": 4382.55, "taker_buy_quote": 15682.80212 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 3.578, "high": 3.579, "low": 3.565, "close": 3.572, "volume": 31230.41, "close_time": 1774133999999, "quote_volume": 111539.81189, "trades": 844, "taker_buy_base": 12081.67, "taker_buy_quote": 43157.04658 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 3.571, "high": 3.571, "low": 3.458, "close": 3.486, "volume": 316554.28, "close_time": 1774137599999, "quote_volume": 1109598.88626, "trades": 7353, "taker_buy_base": 123864.09, "taker_buy_quote": 433906.42849 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.485, "high": 3.516, "low": 3.426, "close": 3.499, "volume": 227803.11, "close_time": 1774141199999, "quote_volume": 790202.92064, "trades": 6686, "taker_buy_base": 99204.18, "taker_buy_quote": 344476.48791 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 3.499, "high": 3.511, "low": 3.475, "close": 3.494, "volume": 85106.24, "close_time": 1774144799999, "quote_volume": 297252.65838, "trades": 2195, "taker_buy_base": 43167.17, "taker_buy_quote": 150795.77303 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 3.496, "high": 3.526, "low": 3.488, "close": 3.509, "volume": 56923.47, "close_time": 1774148399999, "quote_volume": 199526.12322, "trades": 1806, "taker_buy_base": 27934.64, "taker_buy_quote": 97937.66062 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 3.508, "high": 3.537, "low": 3.497, "close": 3.508, "volume": 57830.87, "close_time": 1774151999999, "quote_volume": 203462.849, "trades": 1891, "taker_buy_base": 20694.0, "taker_buy_quote": 72791.26716 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 3.509, "high": 3.526, "low": 3.503, "close": 3.514, "volume": 53912.39, "close_time": 1774155599999, "quote_volume": 189552.07409, "trades": 1421, "taker_buy_base": 28264.44, "taker_buy_quote": 99392.2566 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 3.514, "high": 3.515, "low": 3.495, "close": 3.499, "volume": 43723.57, "close_time": 1774159199999, "quote_volume": 153229.26395, "trades": 1255, "taker_buy_base": 17718.12, "taker_buy_quote": 62101.06363 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 3.499, "high": 3.501, "low": 3.486, "close": 3.499, "volume": 89606.52, "close_time": 1774162799999, "quote_volume": 312987.06845, "trades": 1805, "taker_buy_base": 52963.82, "taker_buy_quote": 184993.29511 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 3.498, "high": 3.507, "low": 3.479, "close": 3.481, "volume": 60893.95, "close_time": 1774166399999, "quote_volume": 212988.05804, "trades": 1384, "taker_buy_base": 29471.33, "taker_buy_quote": 103182.11383 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 3.481, "high": 3.486, "low": 3.462, "close": 3.485, "volume": 71737.26, "close_time": 1774169999999, "quote_volume": 249211.23065, "trades": 2047, "taker_buy_base": 42240.57, "taker_buy_quote": 146768.20423 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 3.484, "high": 3.495, "low": 3.474, "close": 3.48, "volume": 46490.61, "close_time": 1774173599999, "quote_volume": 161950.96162, "trades": 1153, "taker_buy_base": 27373.32, "taker_buy_quote": 95354.04984 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 3.479, "high": 3.479, "low": 3.457, "close": 3.462, "volume": 21838.6, "close_time": 1774177199999, "quote_volume": 75676.11396, "trades": 684, "taker_buy_base": 7027.55, "taker_buy_quote": 24371.77498 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 3.461, "high": 3.477, "low": 3.457, "close": 3.463, "volume": 39593.6, "close_time": 1774180799999, "quote_volume": 137229.76685, "trades": 1170, "taker_buy_base": 21140.56, "taker_buy_quote": 73290.93101 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 3.463, "high": 3.486, "low": 3.462, "close": 3.478, "volume": 49268.3, "close_time": 1774184399999, "quote_volume": 171190.24284, "trades": 1071, "taker_buy_base": 33089.89, "taker_buy_quote": 114974.381 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 3.478, "high": 3.49, "low": 3.473, "close": 3.479, "volume": 53543.61, "close_time": 1774187999999, "quote_volume": 186391.66011, "trades": 1256, "taker_buy_base": 36208.88, "taker_buy_quote": 126051.38423 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 3.479, "high": 3.488, "low": 3.465, "close": 3.474, "volume": 64291.76, "close_time": 1774191599999, "quote_volume": 223660.02957, "trades": 1503, "taker_buy_base": 36740.02, "taker_buy_quote": 127792.10552 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 3.473, "high": 3.491, "low": 3.473, "close": 3.484, "volume": 39517.18, "close_time": 1774195199999, "quote_volume": 137604.39871, "trades": 1203, "taker_buy_base": 23048.25, "taker_buy_quote": 80280.43471 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 3.483, "high": 3.491, "low": 3.479, "close": 3.487, "volume": 34162.48, "close_time": 1774198799999, "quote_volume": 119074.61086, "trades": 985, "taker_buy_base": 17930.69, "taker_buy_quote": 62501.92626 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 3.486, "high": 3.497, "low": 3.479, "close": 3.486, "volume": 23911.77, "close_time": 1774202399999, "quote_volume": 83440.72501, "trades": 845, "taker_buy_base": 12692.23, "taker_buy_quote": 44299.67313 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 3.486, "high": 3.492, "low": 3.458, "close": 3.473, "volume": 25500.96, "close_time": 1774205999999, "quote_volume": 88575.29299, "trades": 1015, "taker_buy_base": 9094.73, "taker_buy_quote": 31613.24201 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 3.474, "high": 3.474, "low": 3.433, "close": 3.457, "volume": 77873.8, "close_time": 1774209599999, "quote_volume": 268783.81577, "trades": 2097, "taker_buy_base": 36656.43, "taker_buy_quote": 126518.8527 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 3.456, "high": 3.471, "low": 3.449, "close": 3.457, "volume": 31459.38, "close_time": 1774213199999, "quote_volume": 108817.01882, "trades": 1061, "taker_buy_base": 15517.67, "taker_buy_quote": 53706.02771 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 3.457, "high": 3.461, "low": 3.41, "close": 3.452, "volume": 113738.33, "close_time": 1774216799999, "quote_volume": 390185.27724, "trades": 3158, "taker_buy_base": 53286.98, "taker_buy_quote": 182912.97463 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 3.452, "high": 3.476, "low": 3.43, "close": 3.471, "volume": 76619.33, "close_time": 1774220399999, "quote_volume": 264536.94513, "trades": 2381, "taker_buy_base": 41316.44, "taker_buy_quote": 142777.07466 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 3.472, "high": 3.49, "low": 3.468, "close": 3.471, "volume": 30435.58, "close_time": 1774223999999, "quote_volume": 105861.23062, "trades": 1091, "taker_buy_base": 14092.04, "taker_buy_quote": 49021.72396 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 3.472, "high": 3.487, "low": 3.455, "close": 3.474, "volume": 87960.18, "close_time": 1774227599999, "quote_volume": 305279.1812, "trades": 2213, "taker_buy_base": 32739.26, "taker_buy_quote": 113663.50595 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 3.473, "high": 3.496, "low": 3.467, "close": 3.479, "volume": 48159.85, "close_time": 1774231199999, "quote_volume": 167937.41538, "trades": 1429, "taker_buy_base": 35373.05, "taker_buy_quote": 123371.88224 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 3.48, "high": 3.514, "low": 3.48, "close": 3.51, "volume": 51752.87, "close_time": 1774234799999, "quote_volume": 181001.41185, "trades": 1484, "taker_buy_base": 21864.36, "taker_buy_quote": 76414.81441 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 3.51, "high": 3.533, "low": 3.494, "close": 3.497, "volume": 94766.65, "close_time": 1774238399999, "quote_volume": 332718.13271, "trades": 1685, "taker_buy_base": 46486.82, "taker_buy_quote": 163341.75389 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 3.497, "high": 3.527, "low": 3.497, "close": 3.525, "volume": 61548.88, "close_time": 1774241999999, "quote_volume": 216157.87591, "trades": 1215, "taker_buy_base": 31543.46, "taker_buy_quote": 110817.23865 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 3.525, "high": 3.548, "low": 3.519, "close": 3.542, "volume": 78866.23, "close_time": 1774245599999, "quote_volume": 278631.07061, "trades": 1953, "taker_buy_base": 33565.03, "taker_buy_quote": 118589.04971 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 3.542, "high": 3.542, "low": 3.471, "close": 3.48, "volume": 87889.41, "close_time": 1774249199999, "quote_volume": 307674.39838, "trades": 2517, "taker_buy_base": 37833.38, "taker_buy_quote": 132644.81524 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 3.48, "high": 3.489, "low": 3.453, "close": 3.483, "volume": 69609.94, "close_time": 1774252799999, "quote_volume": 241699.9267, "trades": 2298, "taker_buy_base": 29549.43, "taker_buy_quote": 102657.8489 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 3.484, "high": 3.496, "low": 3.464, "close": 3.467, "volume": 51221.09, "close_time": 1774256399999, "quote_volume": 178567.89036, "trades": 1363, "taker_buy_base": 26429.83, "taker_buy_quote": 92223.56278 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 3.467, "high": 3.475, "low": 3.437, "close": 3.474, "volume": 150014.16, "close_time": 1774259999999, "quote_volume": 519103.59399, "trades": 2204, "taker_buy_base": 49925.4, "taker_buy_quote": 172581.10573 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 3.475, "high": 3.495, "low": 3.466, "close": 3.484, "volume": 86628.19, "close_time": 1774263599999, "quote_volume": 301492.06359, "trades": 1647, "taker_buy_base": 48977.1, "taker_buy_quote": 170491.27409 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 3.484, "high": 3.682, "low": 3.484, "close": 3.575, "volume": 1292497.7, "close_time": 1774267199999, "quote_volume": 4668087.83459, "trades": 25817, "taker_buy_base": 705823.1, "taker_buy_quote": 2548906.81634 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 3.576, "high": 3.606, "low": 3.554, "close": 3.589, "volume": 225643.65, "close_time": 1774270799999, "quote_volume": 807605.75087, "trades": 6655, "taker_buy_base": 126559.95, "taker_buy_quote": 453437.31958 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 3.59, "high": 3.611, "low": 3.563, "close": 3.603, "volume": 175150.87, "close_time": 1774274399999, "quote_volume": 628149.85389, "trades": 5289, "taker_buy_base": 101497.69, "taker_buy_quote": 364038.55595 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 3.604, "high": 3.628, "low": 3.564, "close": 3.592, "volume": 272077.96, "close_time": 1774277999999, "quote_volume": 978217.64821, "trades": 5148, "taker_buy_base": 131053.4, "taker_buy_quote": 471233.83665 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 3.593, "high": 3.614, "low": 3.522, "close": 3.528, "volume": 214749.69, "close_time": 1774281599999, "quote_volume": 765760.06616, "trades": 5093, "taker_buy_base": 94691.12, "taker_buy_quote": 337704.41577 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 3.529, "high": 3.555, "low": 3.513, "close": 3.553, "volume": 125144.35, "close_time": 1774285199999, "quote_volume": 443118.02385, "trades": 3237, "taker_buy_base": 59940.65, "taker_buy_quote": 212241.38983 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 3.554, "high": 3.587, "low": 3.538, "close": 3.572, "volume": 91722.62, "close_time": 1774288799999, "quote_volume": 326761.60646, "trades": 2150, "taker_buy_base": 59485.64, "taker_buy_quote": 211922.23477 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 3.572, "high": 3.587, "low": 3.555, "close": 3.585, "volume": 44182.92, "close_time": 1774292399999, "quote_volume": 157577.53052, "trades": 1492, "taker_buy_base": 18223.38, "taker_buy_quote": 65048.08974 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 3.585, "high": 3.606, "low": 3.573, "close": 3.574, "volume": 126856.57, "close_time": 1774295999999, "quote_volume": 455351.46835, "trades": 2533, "taker_buy_base": 62226.69, "taker_buy_quote": 223404.56973 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 3.573, "high": 3.6, "low": 3.563, "close": 3.595, "volume": 80770.39, "close_time": 1774299599999, "quote_volume": 289468.16618, "trades": 1263, "taker_buy_base": 30785.78, "taker_buy_quote": 110319.1197 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 3.594, "high": 3.603, "low": 3.588, "close": 3.592, "volume": 25100.51, "close_time": 1774303199999, "quote_volume": 90238.42431, "trades": 793, "taker_buy_base": 13700.89, "taker_buy_quote": 49264.76234 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 3.593, "high": 3.596, "low": 3.566, "close": 3.58, "volume": 50670.24, "close_time": 1774306799999, "quote_volume": 181021.65171, "trades": 1198, "taker_buy_base": 20140.31, "taker_buy_quote": 71976.72298 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 3.58, "high": 3.592, "low": 3.565, "close": 3.587, "volume": 47704.67, "close_time": 1774310399999, "quote_volume": 170574.77585, "trades": 889, "taker_buy_base": 32147.46, "taker_buy_quote": 114968.01143 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.587, "high": 3.595, "low": 3.544, "close": 3.569, "volume": 88852.03, "close_time": 1774313999999, "quote_volume": 317029.8708, "trades": 1890, "taker_buy_base": 37932.76, "taker_buy_quote": 135301.67309 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 3.568, "high": 3.577, "low": 3.55, "close": 3.565, "volume": 45128.66, "close_time": 1774317599999, "quote_volume": 160937.24286, "trades": 1400, "taker_buy_base": 22844.75, "taker_buy_quote": 81508.36122 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 3.565, "high": 3.586, "low": 3.562, "close": 3.568, "volume": 38806.23, "close_time": 1774321199999, "quote_volume": 138672.90126, "trades": 1287, "taker_buy_base": 19319.07, "taker_buy_quote": 69045.76527 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 3.569, "high": 3.59, "low": 3.568, "close": 3.586, "volume": 50262.89, "close_time": 1774324799999, "quote_volume": 179876.12452, "trades": 1391, "taker_buy_base": 25681.0, "taker_buy_quote": 91925.72295 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 3.585, "high": 3.597, "low": 3.553, "close": 3.562, "volume": 54034.4, "close_time": 1774328399999, "quote_volume": 193233.97946, "trades": 1388, "taker_buy_base": 24410.28, "taker_buy_quote": 87460.86006 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 3.563, "high": 3.568, "low": 3.549, "close": 3.558, "volume": 62644.32, "close_time": 1774331999999, "quote_volume": 222756.06138, "trades": 2166, "taker_buy_base": 34246.41, "taker_buy_quote": 121800.24313 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 3.558, "high": 3.578, "low": 3.557, "close": 3.575, "volume": 49013.72, "close_time": 1774335599999, "quote_volume": 174741.21167, "trades": 1598, "taker_buy_base": 30597.17, "taker_buy_quote": 109100.33167 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 3.573, "high": 3.603, "low": 3.572, "close": 3.597, "volume": 277933.73, "close_time": 1774339199999, "quote_volume": 996663.51027, "trades": 3439, "taker_buy_base": 167151.7, "taker_buy_quote": 599401.00674 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 3.598, "high": 3.602, "low": 3.578, "close": 3.582, "volume": 98838.76, "close_time": 1774342799999, "quote_volume": 355095.05052, "trades": 1742, "taker_buy_base": 55962.52, "taker_buy_quote": 201076.40382 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 3.58, "high": 3.588, "low": 3.564, "close": 3.587, "volume": 81191.86, "close_time": 1774346399999, "quote_volume": 290238.60433, "trades": 1645, "taker_buy_base": 40085.78, "taker_buy_quote": 143250.61286 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 3.587, "high": 3.597, "low": 3.573, "close": 3.591, "volume": 165073.6, "close_time": 1774349999999, "quote_volume": 591011.5472, "trades": 1789, "taker_buy_base": 72211.31, "taker_buy_quote": 258535.49411 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 3.591, "high": 3.605, "low": 3.576, "close": 3.592, "volume": 106179.66, "close_time": 1774353599999, "quote_volume": 381111.29495, "trades": 2148, "taker_buy_base": 51969.22, "taker_buy_quote": 186518.06847 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 3.593, "high": 3.597, "low": 3.581, "close": 3.594, "volume": 46014.39, "close_time": 1774357199999, "quote_volume": 165198.73821, "trades": 1066, "taker_buy_base": 17069.72, "taker_buy_quote": 61278.0986 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 3.593, "high": 3.599, "low": 3.561, "close": 3.567, "volume": 100341.53, "close_time": 1774360799999, "quote_volume": 359438.14138, "trades": 2487, "taker_buy_base": 46970.67, "taker_buy_quote": 168324.62213 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 3.567, "high": 3.583, "low": 3.539, "close": 3.572, "volume": 162784.04, "close_time": 1774364399999, "quote_volume": 579725.35585, "trades": 3749, "taker_buy_base": 78427.43, "taker_buy_quote": 279677.34427 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 3.573, "high": 3.585, "low": 3.559, "close": 3.569, "volume": 82878.19, "close_time": 1774367999999, "quote_volume": 295823.77658, "trades": 1967, "taker_buy_base": 25883.99, "taker_buy_quote": 92492.37952 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 3.569, "high": 3.585, "low": 3.552, "close": 3.553, "volume": 55273.91, "close_time": 1774371599999, "quote_volume": 197059.71113, "trades": 1765, "taker_buy_base": 24357.03, "taker_buy_quote": 86885.07353 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 3.553, "high": 3.555, "low": 3.528, "close": 3.539, "volume": 69620.48, "close_time": 1774375199999, "quote_volume": 246404.28317, "trades": 2421, "taker_buy_base": 28584.56, "taker_buy_quote": 101228.24423 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 3.54, "high": 3.564, "low": 3.539, "close": 3.544, "volume": 91728.39, "close_time": 1774378799999, "quote_volume": 325693.40071, "trades": 2222, "taker_buy_base": 53718.12, "taker_buy_quote": 190766.62898 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 3.545, "high": 3.558, "low": 3.539, "close": 3.545, "volume": 29057.69, "close_time": 1774382399999, "quote_volume": 103016.71836, "trades": 899, "taker_buy_base": 19090.5, "taker_buy_quote": 67670.75246 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 3.545, "high": 3.613, "low": 3.544, "close": 3.595, "volume": 63456.91, "close_time": 1774385999999, "quote_volume": 228073.73576, "trades": 2144, "taker_buy_base": 36078.87, "taker_buy_quote": 129679.83026 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 3.597, "high": 3.601, "low": 3.579, "close": 3.599, "volume": 39904.62, "close_time": 1774389599999, "quote_volume": 143157.04451, "trades": 1113, "taker_buy_base": 13359.82, "taker_buy_quote": 47941.56013 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 3.599, "high": 3.608, "low": 3.584, "close": 3.596, "volume": 51512.49, "close_time": 1774393199999, "quote_volume": 185401.63915, "trades": 1156, "taker_buy_base": 22281.27, "taker_buy_quote": 80182.15098 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 3.596, "high": 3.623, "low": 3.595, "close": 3.609, "volume": 67687.85, "close_time": 1774396799999, "quote_volume": 244439.97328, "trades": 1524, "taker_buy_base": 30288.05, "taker_buy_quote": 109371.44197 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.609, "high": 3.621, "low": 3.583, "close": 3.607, "volume": 93474.1, "close_time": 1774400399999, "quote_volume": 336977.50384, "trades": 1809, "taker_buy_base": 52013.81, "taker_buy_quote": 187512.00238 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 3.607, "high": 3.614, "low": 3.599, "close": 3.601, "volume": 32362.4, "close_time": 1774403999999, "quote_volume": 116696.30742, "trades": 942, "taker_buy_base": 17071.97, "taker_buy_quote": 61561.36433 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 3.602, "high": 3.613, "low": 3.597, "close": 3.603, "volume": 52900.3, "close_time": 1774407599999, "quote_volume": 190638.39115, "trades": 1216, "taker_buy_base": 35542.34, "taker_buy_quote": 128107.30731 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 3.604, "high": 3.61, "low": 3.592, "close": 3.601, "volume": 25270.55, "close_time": 1774411199999, "quote_volume": 91021.25585, "trades": 697, "taker_buy_base": 12268.78, "taker_buy_quote": 44210.81886 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.6, "high": 3.628, "low": 3.594, "close": 3.624, "volume": 56704.64, "close_time": 1774414799999, "quote_volume": 204400.86838, "trades": 1076, "taker_buy_base": 30134.5, "taker_buy_quote": 108658.06091 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 3.624, "high": 3.646, "low": 3.616, "close": 3.631, "volume": 133695.23, "close_time": 1774418399999, "quote_volume": 485632.60789, "trades": 2315, "taker_buy_base": 74754.34, "taker_buy_quote": 271421.41793 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 3.632, "high": 3.653, "low": 3.623, "close": 3.641, "volume": 64901.55, "close_time": 1774421999999, "quote_volume": 236455.3779, "trades": 1534, "taker_buy_base": 32250.45, "taker_buy_quote": 117530.21082 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 3.642, "high": 3.663, "low": 3.634, "close": 3.642, "volume": 92694.05, "close_time": 1774425599999, "quote_volume": 337489.70643, "trades": 2087, "taker_buy_base": 24282.21, "taker_buy_quote": 88456.2329 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.643, "high": 3.71, "low": 3.643, "close": 3.69, "volume": 168768.01, "close_time": 1774429199999, "quote_volume": 621944.39508, "trades": 3528, "taker_buy_base": 93960.11, "taker_buy_quote": 346273.86989 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 3.691, "high": 3.694, "low": 3.671, "close": 3.69, "volume": 61983.73, "close_time": 1774432799999, "quote_volume": 228250.29207, "trades": 1548, "taker_buy_base": 26963.77, "taker_buy_quote": 99307.31531 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 3.69, "high": 3.732, "low": 3.685, "close": 3.712, "volume": 105192.94, "close_time": 1774436399999, "quote_volume": 390871.53616, "trades": 2516, "taker_buy_base": 57500.03, "taker_buy_quote": 213807.70978 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 3.712, "high": 3.715, "low": 3.687, "close": 3.701, "volume": 81553.98, "close_time": 1774439999999, "quote_volume": 301862.49121, "trades": 2592, "taker_buy_base": 38127.27, "taker_buy_quote": 141109.78874 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.702, "high": 3.742, "low": 3.681, "close": 3.735, "volume": 184769.07, "close_time": 1774443599999, "quote_volume": 685816.11203, "trades": 4568, "taker_buy_base": 72446.4, "taker_buy_quote": 268954.96391 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 3.735, "high": 3.76, "low": 3.723, "close": 3.737, "volume": 164873.31, "close_time": 1774447199999, "quote_volume": 617359.12935, "trades": 3752, "taker_buy_base": 80028.64, "taker_buy_quote": 299808.64205 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 3.738, "high": 3.752, "low": 3.716, "close": 3.737, "volume": 158129.48, "close_time": 1774450799999, "quote_volume": 590642.17863, "trades": 3368, "taker_buy_base": 76960.53, "taker_buy_quote": 287456.20548 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 3.737, "high": 3.746, "low": 3.673, "close": 3.701, "volume": 177761.2, "close_time": 1774454399999, "quote_volume": 658595.00982, "trades": 4370, "taker_buy_base": 68794.8, "taker_buy_quote": 254789.72976 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.701, "high": 3.732, "low": 3.679, "close": 3.704, "volume": 167551.3, "close_time": 1774457999999, "quote_volume": 621208.29919, "trades": 3680, "taker_buy_base": 78883.61, "taker_buy_quote": 292414.53059 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 3.705, "high": 3.764, "low": 3.692, "close": 3.706, "volume": 1003253.18, "close_time": 1774461599999, "quote_volume": 3747097.33451, "trades": 16027, "taker_buy_base": 686478.41, "taker_buy_quote": 2565015.58795 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 3.706, "high": 3.713, "low": 3.69, "close": 3.697, "volume": 229340.3, "close_time": 1774465199999, "quote_volume": 848380.36057, "trades": 2417, "taker_buy_base": 107782.13, "taker_buy_quote": 398622.49646 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 3.697, "high": 3.711, "low": 3.692, "close": 3.707, "volume": 36477.86, "close_time": 1774468799999, "quote_volume": 135016.75841, "trades": 1310, "taker_buy_base": 17631.73, "taker_buy_quote": 65252.56382 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.708, "high": 3.708, "low": 3.683, "close": 3.692, "volume": 51123.47, "close_time": 1774472399999, "quote_volume": 188810.71447, "trades": 1159, "taker_buy_base": 15912.22, "taker_buy_quote": 58802.77249 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 3.692, "high": 3.7, "low": 3.678, "close": 3.696, "volume": 48323.33, "close_time": 1774475999999, "quote_volume": 178248.34608, "trades": 1045, "taker_buy_base": 27722.86, "taker_buy_quote": 102230.61458 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 3.696, "high": 3.732, "low": 3.692, "close": 3.723, "volume": 49996.85, "close_time": 1774479599999, "quote_volume": 185459.42166, "trades": 1627, "taker_buy_base": 29818.84, "taker_buy_quote": 110607.2506 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 3.723, "high": 3.726, "low": 3.695, "close": 3.708, "volume": 30311.02, "close_time": 1774483199999, "quote_volume": 112552.92225, "trades": 827, "taker_buy_base": 11858.85, "taker_buy_quote": 44034.55892 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.708, "high": 3.711, "low": 3.685, "close": 3.696, "volume": 51871.99, "close_time": 1774486799999, "quote_volume": 191802.32991, "trades": 1096, "taker_buy_base": 22328.67, "taker_buy_quote": 82545.14404 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 3.697, "high": 3.719, "low": 3.695, "close": 3.7, "volume": 47771.18, "close_time": 1774490399999, "quote_volume": 176993.51539, "trades": 1295, "taker_buy_base": 25078.39, "taker_buy_quote": 92931.63845 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 3.7, "high": 3.703, "low": 3.663, "close": 3.684, "volume": 79505.31, "close_time": 1774493999999, "quote_volume": 292462.38028, "trades": 2011, "taker_buy_base": 39366.27, "taker_buy_quote": 144765.65221 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 3.683, "high": 3.683, "low": 3.656, "close": 3.67, "volume": 102535.84, "close_time": 1774497599999, "quote_volume": 376112.15318, "trades": 1705, "taker_buy_base": 44861.98, "taker_buy_quote": 164533.28785 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 3.671, "high": 3.671, "low": 3.655, "close": 3.661, "volume": 67169.46, "close_time": 1774501199999, "quote_volume": 245986.44794, "trades": 1084, "taker_buy_base": 39508.04, "taker_buy_quote": 144693.20905 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 3.662, "high": 3.663, "low": 3.609, "close": 3.615, "volume": 156677.01, "close_time": 1774504799999, "quote_volume": 570292.56458, "trades": 2861, "taker_buy_base": 60801.9, "taker_buy_quote": 221423.23352 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 3.615, "high": 3.628, "low": 3.596, "close": 3.611, "volume": 81583.22, "close_time": 1774508399999, "quote_volume": 294480.49439, "trades": 1936, "taker_buy_base": 39776.49, "taker_buy_quote": 143555.70781 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 3.61, "high": 3.617, "low": 3.597, "close": 3.61, "volume": 44278.76, "close_time": 1774511999999, "quote_volume": 159651.99671, "trades": 1271, "taker_buy_base": 17951.21, "taker_buy_quote": 64749.803 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 3.61, "high": 3.613, "low": 3.586, "close": 3.596, "volume": 119590.74, "close_time": 1774515599999, "quote_volume": 430144.23194, "trades": 2365, "taker_buy_base": 49476.24, "taker_buy_quote": 177910.01915 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 3.595, "high": 3.611, "low": 3.543, "close": 3.557, "volume": 198863.27, "close_time": 1774519199999, "quote_volume": 709341.13455, "trades": 3930, "taker_buy_base": 81833.03, "taker_buy_quote": 291763.57731 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 3.557, "high": 3.573, "low": 3.546, "close": 3.554, "volume": 109703.7, "close_time": 1774522799999, "quote_volume": 390212.58537, "trades": 2224, "taker_buy_base": 52115.5, "taker_buy_quote": 185459.35154 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 3.553, "high": 3.556, "low": 3.525, "close": 3.527, "volume": 119299.67, "close_time": 1774526399999, "quote_volume": 422150.68195, "trades": 2451, "taker_buy_base": 38186.89, "taker_buy_quote": 135132.86635 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 3.527, "high": 3.543, "low": 3.518, "close": 3.532, "volume": 152916.5, "close_time": 1774529999999, "quote_volume": 540170.82147, "trades": 2143, "taker_buy_base": 40755.18, "taker_buy_quote": 144002.9875 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 3.532, "high": 3.57, "low": 3.527, "close": 3.552, "volume": 133779.2, "close_time": 1774533599999, "quote_volume": 475339.16431, "trades": 3273, "taker_buy_base": 56998.55, "taker_buy_quote": 202518.69647 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 3.552, "high": 3.563, "low": 3.524, "close": 3.534, "volume": 124347.88, "close_time": 1774537199999, "quote_volume": 440777.4143, "trades": 2931, "taker_buy_base": 58970.01, "taker_buy_quote": 209092.62234 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 3.533, "high": 3.533, "low": 3.499, "close": 3.516, "volume": 164080.7, "close_time": 1774540799999, "quote_volume": 576792.69098, "trades": 3305, "taker_buy_base": 60073.31, "taker_buy_quote": 211238.81859 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 3.515, "high": 3.528, "low": 3.511, "close": 3.518, "volume": 75893.64, "close_time": 1774544399999, "quote_volume": 267157.13887, "trades": 1650, "taker_buy_base": 27834.63, "taker_buy_quote": 98018.50353 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 3.519, "high": 3.529, "low": 3.489, "close": 3.5, "volume": 73754.23, "close_time": 1774547999999, "quote_volume": 258800.31999, "trades": 1862, "taker_buy_base": 27119.25, "taker_buy_quote": 95133.96761 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 3.5, "high": 3.508, "low": 3.483, "close": 3.507, "volume": 83312.15, "close_time": 1774551599999, "quote_volume": 290942.78908, "trades": 1858, "taker_buy_base": 29511.56, "taker_buy_quote": 103105.96451 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 3.508, "high": 3.509, "low": 3.488, "close": 3.496, "volume": 24593.14, "close_time": 1774555199999, "quote_volume": 86007.03267, "trades": 819, "taker_buy_base": 10711.65, "taker_buy_quote": 37467.53575 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 3.496, "high": 3.56, "low": 3.49, "close": 3.525, "volume": 229383.76, "close_time": 1774558799999, "quote_volume": 811353.13545, "trades": 4462, "taker_buy_base": 133974.84, "taker_buy_quote": 473757.38914 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 3.525, "high": 3.552, "low": 3.522, "close": 3.534, "volume": 94923.08, "close_time": 1774562399999, "quote_volume": 336014.49502, "trades": 1577, "taker_buy_base": 47291.0, "taker_buy_quote": 167259.45285 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 3.534, "high": 3.535, "low": 3.508, "close": 3.529, "volume": 164503.21, "close_time": 1774565999999, "quote_volume": 579511.53352, "trades": 1992, "taker_buy_base": 85571.01, "taker_buy_quote": 301405.3377 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 3.529, "high": 3.534, "low": 3.517, "close": 3.528, "volume": 54203.86, "close_time": 1774569599999, "quote_volume": 190960.18776, "trades": 1170, "taker_buy_base": 21412.64, "taker_buy_quote": 75458.2315 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 3.527, "high": 3.537, "low": 3.52, "close": 3.536, "volume": 47539.46, "close_time": 1774573199999, "quote_volume": 167779.33951, "trades": 1280, "taker_buy_base": 26530.82, "taker_buy_quote": 93637.41279 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 3.535, "high": 3.55, "low": 3.523, "close": 3.547, "volume": 56976.34, "close_time": 1774576799999, "quote_volume": 201494.08113, "trades": 1124, "taker_buy_base": 23477.55, "taker_buy_quote": 83118.89972 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 3.547, "high": 3.557, "low": 3.542, "close": 3.544, "volume": 50276.79, "close_time": 1774580399999, "quote_volume": 178451.29394, "trades": 931, "taker_buy_base": 29210.49, "taker_buy_quote": 103735.01777 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 3.545, "high": 3.548, "low": 3.529, "close": 3.534, "volume": 31634.55, "close_time": 1774583999999, "quote_volume": 111878.59691, "trades": 801, "taker_buy_base": 12621.06, "taker_buy_quote": 44642.81884 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 3.535, "high": 3.535, "low": 3.504, "close": 3.516, "volume": 53063.47, "close_time": 1774587599999, "quote_volume": 186674.29202, "trades": 1689, "taker_buy_base": 18339.59, "taker_buy_quote": 64498.21776 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 3.517, "high": 3.537, "low": 3.512, "close": 3.518, "volume": 24592.97, "close_time": 1774591199999, "quote_volume": 86558.493, "trades": 818, "taker_buy_base": 13503.08, "taker_buy_quote": 47552.65159 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 3.518, "high": 3.524, "low": 3.51, "close": 3.511, "volume": 49609.28, "close_time": 1774594799999, "quote_volume": 174527.28182, "trades": 1080, "taker_buy_base": 30129.4, "taker_buy_quote": 106032.35411 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 3.511, "high": 3.523, "low": 3.503, "close": 3.515, "volume": 131266.61, "close_time": 1774598399999, "quote_volume": 461284.72437, "trades": 2094, "taker_buy_base": 61432.67, "taker_buy_quote": 215850.38762 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 3.514, "high": 3.52, "low": 3.463, "close": 3.488, "volume": 127571.35, "close_time": 1774601999999, "quote_volume": 445331.06789, "trades": 2757, "taker_buy_base": 55074.68, "taker_buy_quote": 192336.57133 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 3.487, "high": 3.49, "low": 3.458, "close": 3.477, "volume": 117776.15, "close_time": 1774605599999, "quote_volume": 409628.62018, "trades": 2765, "taker_buy_base": 46811.14, "taker_buy_quote": 162879.68384 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 3.476, "high": 3.477, "low": 3.376, "close": 3.379, "volume": 324713.46, "close_time": 1774609199999, "quote_volume": 1110321.40444, "trades": 7455, "taker_buy_base": 113037.92, "taker_buy_quote": 386612.73625 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 3.38, "high": 3.413, "low": 3.365, "close": 3.405, "volume": 197121.17, "close_time": 1774612799999, "quote_volume": 668841.91486, "trades": 3709, "taker_buy_base": 98006.63, "taker_buy_quote": 332644.30715 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 3.406, "high": 3.406, "low": 3.378, "close": 3.401, "volume": 130013.38, "close_time": 1774616399999, "quote_volume": 440586.00253, "trades": 2337, "taker_buy_base": 77775.16, "taker_buy_quote": 263548.41751 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 3.401, "high": 3.42, "low": 3.381, "close": 3.398, "volume": 121325.86, "close_time": 1774619999999, "quote_volume": 412721.36115, "trades": 2890, "taker_buy_base": 55932.22, "taker_buy_quote": 190327.33279 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 3.397, "high": 3.414, "low": 3.368, "close": 3.397, "volume": 137979.96, "close_time": 1774623599999, "quote_volume": 467399.61275, "trades": 2814, "taker_buy_base": 73522.19, "taker_buy_quote": 249323.57616 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 3.396, "high": 3.448, "low": 3.396, "close": 3.409, "volume": 307566.43, "close_time": 1774627199999, "quote_volume": 1054678.42407, "trades": 4298, "taker_buy_base": 155875.52, "taker_buy_quote": 534044.77835 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 3.408, "high": 3.425, "low": 3.398, "close": 3.411, "volume": 60293.36, "close_time": 1774630799999, "quote_volume": 205619.37769, "trades": 1472, "taker_buy_base": 33122.19, "taker_buy_quote": 112997.53194 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 3.411, "high": 3.427, "low": 3.395, "close": 3.399, "volume": 159258.53, "close_time": 1774634399999, "quote_volume": 543301.06234, "trades": 2010, "taker_buy_base": 109855.45, "taker_buy_quote": 374839.33009 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 3.398, "high": 3.401, "low": 3.374, "close": 3.382, "volume": 133833.76, "close_time": 1774637999999, "quote_volume": 453458.76979, "trades": 2238, "taker_buy_base": 50106.3, "taker_buy_quote": 169777.9316 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 3.382, "high": 3.401, "low": 3.371, "close": 3.394, "volume": 72924.77, "close_time": 1774641599999, "quote_volume": 247066.08026, "trades": 1911, "taker_buy_base": 28356.35, "taker_buy_quote": 96103.81553 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 3.395, "high": 3.4, "low": 3.373, "close": 3.383, "volume": 73634.09, "close_time": 1774645199999, "quote_volume": 249149.63991, "trades": 1637, "taker_buy_base": 25046.84, "taker_buy_quote": 84740.59812 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 3.383, "high": 3.397, "low": 3.379, "close": 3.382, "volume": 47785.01, "close_time": 1774648799999, "quote_volume": 161969.99793, "trades": 1187, "taker_buy_base": 24994.14, "taker_buy_quote": 84727.75491 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 3.382, "high": 3.384, "low": 3.372, "close": 3.376, "volume": 54175.21, "close_time": 1774652399999, "quote_volume": 183012.90163, "trades": 1030, "taker_buy_base": 18050.52, "taker_buy_quote": 60978.72519 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 3.375, "high": 3.392, "low": 3.369, "close": 3.388, "volume": 111082.98, "close_time": 1774655999999, "quote_volume": 375302.82522, "trades": 1765, "taker_buy_base": 65518.35, "taker_buy_quote": 221327.02073 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 3.389, "high": 3.395, "low": 3.383, "close": 3.387, "volume": 37510.93, "close_time": 1774659599999, "quote_volume": 127101.45612, "trades": 1082, "taker_buy_base": 17902.5, "taker_buy_quote": 60664.67193 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 3.388, "high": 3.388, "low": 3.355, "close": 3.374, "volume": 120040.64, "close_time": 1774663199999, "quote_volume": 404184.09568, "trades": 2294, "taker_buy_base": 58247.72, "taker_buy_quote": 196182.66185 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 3.375, "high": 3.387, "low": 3.358, "close": 3.363, "volume": 67531.24, "close_time": 1774666799999, "quote_volume": 227838.14058, "trades": 1271, "taker_buy_base": 20195.61, "taker_buy_quote": 68099.2661 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 3.364, "high": 3.375, "low": 3.361, "close": 3.364, "volume": 56638.93, "close_time": 1774670399999, "quote_volume": 190713.68872, "trades": 1090, "taker_buy_base": 25125.64, "taker_buy_quote": 84626.52929 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 3.364, "high": 3.371, "low": 3.359, "close": 3.367, "volume": 22464.05, "close_time": 1774673999999, "quote_volume": 75580.77205, "trades": 693, "taker_buy_base": 8072.18, "taker_buy_quote": 27161.77227 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 3.368, "high": 3.383, "low": 3.366, "close": 3.382, "volume": 39886.12, "close_time": 1774677599999, "quote_volume": 134639.0696, "trades": 635, "taker_buy_base": 26832.18, "taker_buy_quote": 90578.56672 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 3.382, "high": 3.399, "low": 3.38, "close": 3.391, "volume": 45442.35, "close_time": 1774681199999, "quote_volume": 154211.79876, "trades": 902, "taker_buy_base": 29562.46, "taker_buy_quote": 100325.63757 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 3.391, "high": 3.408, "low": 3.39, "close": 3.398, "volume": 48581.16, "close_time": 1774684799999, "quote_volume": 165074.77796, "trades": 710, "taker_buy_base": 23415.81, "taker_buy_quote": 79606.21749 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 3.398, "high": 3.405, "low": 3.381, "close": 3.383, "volume": 16692.92, "close_time": 1774688399999, "quote_volume": 56633.2482, "trades": 658, "taker_buy_base": 7923.18, "taker_buy_quote": 26892.92268 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 3.383, "high": 3.385, "low": 3.376, "close": 3.381, "volume": 24466.25, "close_time": 1774691999999, "quote_volume": 82688.31132, "trades": 702, "taker_buy_base": 12543.28, "taker_buy_quote": 42395.74849 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 3.38, "high": 3.396, "low": 3.369, "close": 3.379, "volume": 32176.09, "close_time": 1774695599999, "quote_volume": 108696.12724, "trades": 833, "taker_buy_base": 22888.14, "taker_buy_quote": 77303.24928 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 3.38, "high": 3.391, "low": 3.377, "close": 3.389, "volume": 17207.84, "close_time": 1774699199999, "quote_volume": 58231.22104, "trades": 404, "taker_buy_base": 5894.23, "taker_buy_quote": 19942.78702 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 3.389, "high": 3.397, "low": 3.369, "close": 3.372, "volume": 30079.7, "close_time": 1774702799999, "quote_volume": 101785.80013, "trades": 812, "taker_buy_base": 18297.3, "taker_buy_quote": 61943.10784 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 3.371, "high": 3.431, "low": 3.369, "close": 3.411, "volume": 142287.39, "close_time": 1774706399999, "quote_volume": 484638.68524, "trades": 3133, "taker_buy_base": 88744.91, "taker_buy_quote": 302242.51101 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 3.41, "high": 3.416, "low": 3.392, "close": 3.401, "volume": 72173.81, "close_time": 1774709999999, "quote_volume": 245595.03416, "trades": 1489, "taker_buy_base": 29705.95, "taker_buy_quote": 101108.32821 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 3.401, "high": 3.432, "low": 3.397, "close": 3.415, "volume": 108744.65, "close_time": 1774713599999, "quote_volume": 371716.51126, "trades": 2237, "taker_buy_base": 65550.61, "taker_buy_quote": 224076.84774 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 3.416, "high": 3.43, "low": 3.415, "close": 3.424, "volume": 56015.71, "close_time": 1774717199999, "quote_volume": 191717.55016, "trades": 1043, "taker_buy_base": 25403.12, "taker_buy_quote": 86957.55256 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 3.425, "high": 3.43, "low": 3.41, "close": 3.427, "volume": 40305.78, "close_time": 1774720799999, "quote_volume": 137829.85173, "trades": 906, "taker_buy_base": 16908.78, "taker_buy_quote": 57837.47178 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 3.427, "high": 3.441, "low": 3.427, "close": 3.434, "volume": 26164.8, "close_time": 1774724399999, "quote_volume": 89859.38751, "trades": 556, "taker_buy_base": 11028.35, "taker_buy_quote": 37874.92621 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 3.433, "high": 3.441, "low": 3.429, "close": 3.438, "volume": 15246.52, "close_time": 1774727999999, "quote_volume": 52403.32634, "trades": 380, "taker_buy_base": 11435.44, "taker_buy_quote": 39309.38464 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 3.439, "high": 3.451, "low": 3.433, "close": 3.434, "volume": 27207.09, "close_time": 1774731599999, "quote_volume": 93682.91686, "trades": 616, "taker_buy_base": 13007.43, "taker_buy_quote": 44800.19299 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 3.433, "high": 3.433, "low": 3.411, "close": 3.415, "volume": 24279.31, "close_time": 1774735199999, "quote_volume": 83149.15726, "trades": 723, "taker_buy_base": 12057.31, "taker_buy_quote": 41311.43721 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 3.414, "high": 3.424, "low": 3.408, "close": 3.423, "volume": 12788.62, "close_time": 1774738799999, "quote_volume": 43696.88578, "trades": 491, "taker_buy_base": 6090.88, "taker_buy_quote": 20802.64786 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 3.424, "high": 3.424, "low": 3.373, "close": 3.384, "volume": 128443.09, "close_time": 1774742399999, "quote_volume": 435273.37922, "trades": 2486, "taker_buy_base": 52637.42, "taker_buy_quote": 178297.11029 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 3.383, "high": 3.392, "low": 3.367, "close": 3.378, "volume": 60623.89, "close_time": 1774745999999, "quote_volume": 204704.95903, "trades": 1212, "taker_buy_base": 29257.29, "taker_buy_quote": 98843.97478 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 3.378, "high": 3.393, "low": 3.377, "close": 3.386, "volume": 36083.36, "close_time": 1774749599999, "quote_volume": 122178.82089, "trades": 922, "taker_buy_base": 18317.05, "taker_buy_quote": 62024.6854 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 3.387, "high": 3.399, "low": 3.384, "close": 3.395, "volume": 12214.66, "close_time": 1774753199999, "quote_volume": 41405.5206, "trades": 447, "taker_buy_base": 7690.79, "taker_buy_quote": 26075.54552 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 3.396, "high": 3.418, "low": 3.395, "close": 3.409, "volume": 37003.95, "close_time": 1774756799999, "quote_volume": 126117.98338, "trades": 812, "taker_buy_base": 24258.58, "taker_buy_quote": 82675.77758 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 3.409, "high": 3.41, "low": 3.393, "close": 3.397, "volume": 28180.9, "close_time": 1774760399999, "quote_volume": 95948.54445, "trades": 663, "taker_buy_base": 18963.59, "taker_buy_quote": 64597.80225 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 3.397, "high": 3.398, "low": 3.382, "close": 3.394, "volume": 32236.76, "close_time": 1774763999999, "quote_volume": 109366.38155, "trades": 880, "taker_buy_base": 17810.05, "taker_buy_quote": 60424.37755 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 3.394, "high": 3.403, "low": 3.389, "close": 3.403, "volume": 14893.08, "close_time": 1774767599999, "quote_volume": 50569.6906, "trades": 583, "taker_buy_base": 6570.3, "taker_buy_quote": 22311.74053 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 3.402, "high": 3.404, "low": 3.39, "close": 3.394, "volume": 22791.07, "close_time": 1774771199999, "quote_volume": 77433.11686, "trades": 781, "taker_buy_base": 14858.72, "taker_buy_quote": 50476.66559 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 3.395, "high": 3.399, "low": 3.385, "close": 3.395, "volume": 17442.05, "close_time": 1774774799999, "quote_volume": 59173.2222, "trades": 442, "taker_buy_base": 10856.75, "taker_buy_quote": 36834.24822 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 3.395, "high": 3.399, "low": 3.379, "close": 3.381, "volume": 48416.74, "close_time": 1774778399999, "quote_volume": 164035.97084, "trades": 921, "taker_buy_base": 10584.19, "taker_buy_quote": 35861.22102 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 3.38, "high": 3.38, "low": 3.356, "close": 3.367, "volume": 48533.21, "close_time": 1774781999999, "quote_volume": 163308.34766, "trades": 1131, "taker_buy_base": 14974.19, "taker_buy_quote": 50418.07266 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 3.368, "high": 3.388, "low": 3.365, "close": 3.381, "volume": 30628.94, "close_time": 1774785599999, "quote_volume": 103508.81047, "trades": 907, "taker_buy_base": 14189.26, "taker_buy_quote": 47962.49016 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 3.381, "high": 3.381, "low": 3.377, "close": 3.38, "volume": 2081.44, "close_time": 1774789199999, "quote_volume": 7032.79792, "trades": 78, "taker_buy_base": 1253.24, "taker_buy_quote": 4234.99172 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 3.375, "high": 3.376, "low": 3.339, "close": 3.365, "volume": 61451.34, "close_time": 1774792799999, "quote_volume": 206163.22924, "trades": 1609, "taker_buy_base": 29610.65, "taker_buy_quote": 99406.11628 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 3.354, "high": 3.38, "low": 3.35, "close": 3.371, "volume": 69091.04, "close_time": 1774796399999, "quote_volume": 232531.31993, "trades": 1342, "taker_buy_base": 49585.41, "taker_buy_quote": 166948.60486 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 3.364, "high": 3.371, "low": 3.351, "close": 3.354, "volume": 48269.76, "close_time": 1774799999999, "quote_volume": 162304.07147, "trades": 1284, "taker_buy_base": 28327.07, "taker_buy_quote": 95273.56347 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 3.36, "high": 3.373, "low": 3.357, "close": 3.366, "volume": 14514.42, "close_time": 1774803599999, "quote_volume": 48866.60232, "trades": 470, "taker_buy_base": 8276.06, "taker_buy_quote": 27869.43694 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 3.363, "high": 3.368, "low": 3.343, "close": 3.357, "volume": 44833.55, "close_time": 1774807199999, "quote_volume": 150331.1346, "trades": 1023, "taker_buy_base": 23417.67, "taker_buy_quote": 78540.92927 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 3.356, "high": 3.369, "low": 3.349, "close": 3.358, "volume": 19795.88, "close_time": 1774810799999, "quote_volume": 66470.75289, "trades": 659, "taker_buy_base": 8894.63, "taker_buy_quote": 29872.28658 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 3.358, "high": 3.367, "low": 3.353, "close": 3.355, "volume": 24462.95, "close_time": 1774814399999, "quote_volume": 82195.55488, "trades": 676, "taker_buy_base": 5798.28, "taker_buy_quote": 19476.65458 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 3.355, "high": 3.414, "low": 3.354, "close": 3.406, "volume": 95384.74, "close_time": 1774817999999, "quote_volume": 323780.55562, "trades": 2449, "taker_buy_base": 51507.74, "taker_buy_quote": 174809.09227 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 3.406, "high": 3.428, "low": 3.363, "close": 3.396, "volume": 162624.56, "close_time": 1774821599999, "quote_volume": 551627.27496, "trades": 3351, "taker_buy_base": 80261.67, "taker_buy_quote": 272321.62143 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 3.395, "high": 3.395, "low": 3.259, "close": 3.342, "volume": 311144.31, "close_time": 1774825199999, "quote_volume": 1030161.39601, "trades": 8350, "taker_buy_base": 129458.31, "taker_buy_quote": 428224.4136 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 3.342, "high": 3.372, "low": 3.339, "close": 3.355, "volume": 100461.16, "close_time": 1774828799999, "quote_volume": 336886.00691, "trades": 3106, "taker_buy_base": 51061.26, "taker_buy_quote": 171222.89033 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 3.356, "high": 3.427, "low": 3.353, "close": 3.382, "volume": 154281.52, "close_time": 1774832399999, "quote_volume": 524371.55839, "trades": 4340, "taker_buy_base": 89896.51, "taker_buy_quote": 305621.38804 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 3.383, "high": 3.408, "low": 3.382, "close": 3.399, "volume": 60726.32, "close_time": 1774835999999, "quote_volume": 206147.48847, "trades": 1893, "taker_buy_base": 35190.7, "taker_buy_quote": 119456.36565 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 3.4, "high": 3.452, "low": 3.398, "close": 3.428, "volume": 102847.41, "close_time": 1774839599999, "quote_volume": 352593.87852, "trades": 2813, "taker_buy_base": 58067.31, "taker_buy_quote": 199060.59111 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 3.427, "high": 3.46, "low": 3.422, "close": 3.451, "volume": 74057.98, "close_time": 1774843199999, "quote_volume": 254829.98514, "trades": 1391, "taker_buy_base": 51164.7, "taker_buy_quote": 176086.14565 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 3.451, "high": 3.487, "low": 3.451, "close": 3.48, "volume": 67783.81, "close_time": 1774846799999, "quote_volume": 235438.08524, "trades": 1878, "taker_buy_base": 37073.17, "taker_buy_quote": 128764.83802 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 3.481, "high": 3.503, "low": 3.472, "close": 3.476, "volume": 99049.11, "close_time": 1774850399999, "quote_volume": 345488.78914, "trades": 2227, "taker_buy_base": 51389.79, "taker_buy_quote": 179312.09603 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 3.475, "high": 3.486, "low": 3.46, "close": 3.465, "volume": 78695.89, "close_time": 1774853999999, "quote_volume": 272830.02545, "trades": 1354, "taker_buy_base": 25015.69, "taker_buy_quote": 86778.40831 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 3.464, "high": 3.537, "low": 3.46, "close": 3.536, "volume": 125758.09, "close_time": 1774857599999, "quote_volume": 440372.02335, "trades": 3449, "taker_buy_base": 69268.25, "taker_buy_quote": 242558.54537 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 3.535, "high": 3.577, "low": 3.529, "close": 3.552, "volume": 167131.13, "close_time": 1774861199999, "quote_volume": 593669.1778, "trades": 4892, "taker_buy_base": 87222.57, "taker_buy_quote": 309656.85905 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 3.551, "high": 3.551, "low": 3.51, "close": 3.512, "volume": 116800.77, "close_time": 1774864799999, "quote_volume": 411998.27985, "trades": 2304, "taker_buy_base": 33302.22, "taker_buy_quote": 117498.98827 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 3.511, "high": 3.521, "low": 3.499, "close": 3.512, "volume": 106123.54, "close_time": 1774868399999, "quote_volume": 372150.87798, "trades": 1740, "taker_buy_base": 65009.75, "taker_buy_quote": 227974.1838 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 3.513, "high": 3.548, "low": 3.509, "close": 3.528, "volume": 122484.19, "close_time": 1774871999999, "quote_volume": 431949.63415, "trades": 3276, "taker_buy_base": 64995.87, "taker_buy_quote": 229224.30481 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 3.529, "high": 3.539, "low": 3.518, "close": 3.532, "volume": 29427.5, "close_time": 1774875599999, "quote_volume": 103894.4591, "trades": 1088, "taker_buy_base": 13750.97, "taker_buy_quote": 48555.83105 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 3.532, "high": 3.567, "low": 3.529, "close": 3.537, "volume": 160600.2, "close_time": 1774879199999, "quote_volume": 570169.46741, "trades": 4020, "taker_buy_base": 71641.12, "taker_buy_quote": 254385.18076 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 3.538, "high": 3.542, "low": 3.496, "close": 3.537, "volume": 128771.08, "close_time": 1774882799999, "quote_volume": 453018.09584, "trades": 3115, "taker_buy_base": 57736.85, "taker_buy_quote": 203198.81766 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 3.538, "high": 3.548, "low": 3.519, "close": 3.525, "volume": 57299.8, "close_time": 1774886399999, "quote_volume": 202268.04388, "trades": 1809, "taker_buy_base": 22718.87, "taker_buy_quote": 80223.36594 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 3.527, "high": 3.542, "low": 3.505, "close": 3.519, "volume": 102557.45, "close_time": 1774889999999, "quote_volume": 361732.26683, "trades": 1639, "taker_buy_base": 37333.89, "taker_buy_quote": 131600.43298 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 3.52, "high": 3.523, "low": 3.474, "close": 3.493, "volume": 71149.72, "close_time": 1774893599999, "quote_volume": 248397.50461, "trades": 2043, "taker_buy_base": 36653.47, "taker_buy_quote": 127978.24939 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 3.493, "high": 3.494, "low": 3.467, "close": 3.476, "volume": 50319.78, "close_time": 1774897199999, "quote_volume": 174999.15334, "trades": 1410, "taker_buy_base": 19090.16, "taker_buy_quote": 66402.27634 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 3.477, "high": 3.478, "low": 3.451, "close": 3.476, "volume": 51059.8, "close_time": 1774900799999, "quote_volume": 176744.32395, "trades": 1869, "taker_buy_base": 37345.29, "taker_buy_quote": 129288.54183 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 3.476, "high": 3.482, "low": 3.462, "close": 3.472, "volume": 32435.16, "close_time": 1774904399999, "quote_volume": 112652.86875, "trades": 960, "taker_buy_base": 19996.43, "taker_buy_quote": 69475.14196 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 3.471, "high": 3.515, "low": 3.469, "close": 3.49, "volume": 58784.95, "close_time": 1774907999999, "quote_volume": 205473.13421, "trades": 1571, "taker_buy_base": 37074.13, "taker_buy_quote": 129543.25011 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 3.49, "high": 3.5, "low": 3.48, "close": 3.491, "volume": 22944.66, "close_time": 1774911599999, "quote_volume": 79998.91873, "trades": 951, "taker_buy_base": 14667.5, "taker_buy_quote": 51138.19088 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 3.491, "high": 3.491, "low": 3.46, "close": 3.48, "volume": 28625.07, "close_time": 1774915199999, "quote_volume": 99392.12604, "trades": 1032, "taker_buy_base": 10794.86, "taker_buy_quote": 37485.68666 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 3.481, "high": 3.507, "low": 3.463, "close": 3.492, "volume": 50644.03, "close_time": 1774918799999, "quote_volume": 176461.03893, "trades": 1838, "taker_buy_base": 27708.4, "taker_buy_quote": 96538.92196 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 3.493, "high": 3.572, "low": 3.489, "close": 3.554, "volume": 135370.33, "close_time": 1774922399999, "quote_volume": 479536.88378, "trades": 3974, "taker_buy_base": 84139.66, "taker_buy_quote": 297950.64291 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 3.554, "high": 3.569, "low": 3.547, "close": 3.563, "volume": 42168.61, "close_time": 1774925999999, "quote_volume": 150040.71162, "trades": 1442, "taker_buy_base": 22295.74, "taker_buy_quote": 79348.48299 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 3.562, "high": 3.562, "low": 3.526, "close": 3.533, "volume": 47754.88, "close_time": 1774929599999, "quote_volume": 169098.28958, "trades": 1239, "taker_buy_base": 25467.11, "taker_buy_quote": 90167.18837 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 3.534, "high": 3.539, "low": 3.515, "close": 3.516, "volume": 50859.74, "close_time": 1774933199999, "quote_volume": 179311.55946, "trades": 1177, "taker_buy_base": 21661.51, "taker_buy_quote": 76395.55268 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 3.516, "high": 3.528, "low": 3.506, "close": 3.52, "volume": 59433.55, "close_time": 1774936799999, "quote_volume": 209008.76178, "trades": 1350, "taker_buy_base": 31489.53, "taker_buy_quote": 110738.18951 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 3.521, "high": 3.523, "low": 3.503, "close": 3.519, "volume": 30197.48, "close_time": 1774940399999, "quote_volume": 106021.61499, "trades": 985, "taker_buy_base": 12035.79, "taker_buy_quote": 42256.59209 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 3.52, "high": 3.522, "low": 3.496, "close": 3.511, "volume": 52970.19, "close_time": 1774943999999, "quote_volume": 185758.79013, "trades": 1556, "taker_buy_base": 19390.78, "taker_buy_quote": 67988.12671 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 3.512, "high": 3.514, "low": 3.472, "close": 3.484, "volume": 69633.63, "close_time": 1774947599999, "quote_volume": 243166.90243, "trades": 1677, "taker_buy_base": 23575.95, "taker_buy_quote": 82297.81334 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 3.482, "high": 3.496, "low": 3.454, "close": 3.466, "volume": 123603.36, "close_time": 1774951199999, "quote_volume": 429863.83726, "trades": 2529, "taker_buy_base": 55946.3, "taker_buy_quote": 194630.99816 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 3.466, "high": 3.48, "low": 3.45, "close": 3.457, "volume": 173979.38, "close_time": 1774954799999, "quote_volume": 602692.25053, "trades": 1698, "taker_buy_base": 107426.26, "taker_buy_quote": 372250.06227 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 3.457, "high": 3.497, "low": 3.452, "close": 3.483, "volume": 121173.36, "close_time": 1774958399999, "quote_volume": 421347.9228, "trades": 2948, "taker_buy_base": 50524.98, "taker_buy_quote": 175743.2678 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 3.484, "high": 3.497, "low": 3.474, "close": 3.485, "volume": 72339.39, "close_time": 1774961999999, "quote_volume": 252078.53542, "trades": 1718, "taker_buy_base": 35858.31, "taker_buy_quote": 125017.9181 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 3.486, "high": 3.532, "low": 3.486, "close": 3.52, "volume": 73454.92, "close_time": 1774965599999, "quote_volume": 257904.64461, "trades": 2131, "taker_buy_base": 40161.82, "taker_buy_quote": 140938.57215 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 3.52, "high": 3.555, "low": 3.482, "close": 3.497, "volume": 369708.68, "close_time": 1774969199999, "quote_volume": 1304086.37947, "trades": 5988, "taker_buy_base": 224151.74, "taker_buy_quote": 791268.93434 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 3.496, "high": 3.557, "low": 3.496, "close": 3.513, "volume": 155265.2, "close_time": 1774972799999, "quote_volume": 548147.64103, "trades": 3320, "taker_buy_base": 59796.48, "taker_buy_quote": 211052.78642 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 3.514, "high": 3.56, "low": 3.496, "close": 3.545, "volume": 184521.33, "close_time": 1774976399999, "quote_volume": 651211.55208, "trades": 4517, "taker_buy_base": 89517.68, "taker_buy_quote": 315887.46057 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 3.546, "high": 3.591, "low": 3.529, "close": 3.545, "volume": 239311.6, "close_time": 1774979999999, "quote_volume": 851826.74848, "trades": 5621, "taker_buy_base": 99600.01, "taker_buy_quote": 354645.46559 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 3.546, "high": 3.573, "low": 3.545, "close": 3.552, "volume": 35580.16, "close_time": 1774983599999, "quote_volume": 126579.24488, "trades": 1255, "taker_buy_base": 19000.96, "taker_buy_quote": 67640.7206 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 3.553, "high": 3.558, "low": 3.529, "close": 3.535, "volume": 120315.95, "close_time": 1774987199999, "quote_volume": 426694.87289, "trades": 1690, "taker_buy_base": 58575.39, "taker_buy_quote": 207617.6155 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 3.536, "high": 3.567, "low": 3.533, "close": 3.56, "volume": 62290.65, "close_time": 1774990799999, "quote_volume": 220925.0618, "trades": 1256, "taker_buy_base": 42614.84, "taker_buy_quote": 151153.8281 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 3.56, "high": 3.564, "low": 3.541, "close": 3.544, "volume": 58663.63, "close_time": 1774994399999, "quote_volume": 208233.50396, "trades": 1229, "taker_buy_base": 28794.33, "taker_buy_quote": 102210.56679 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 3.545, "high": 3.55, "low": 3.522, "close": 3.533, "volume": 47208.58, "close_time": 1774997999999, "quote_volume": 166938.45246, "trades": 1167, "taker_buy_base": 17857.79, "taker_buy_quote": 63169.29772 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 3.532, "high": 3.552, "low": 3.53, "close": 3.545, "volume": 67468.57, "close_time": 1775001599999, "quote_volume": 238923.47375, "trades": 1229, "taker_buy_base": 27333.8, "taker_buy_quote": 96814.209 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 3.544, "high": 3.567, "low": 3.535, "close": 3.567, "volume": 51236.84, "close_time": 1775005199999, "quote_volume": 181978.37205, "trades": 1328, "taker_buy_base": 29677.22, "taker_buy_quote": 105437.20172 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 3.567, "high": 3.569, "low": 3.537, "close": 3.545, "volume": 72185.69, "close_time": 1775008799999, "quote_volume": 256324.49672, "trades": 1528, "taker_buy_base": 45681.57, "taker_buy_quote": 162152.24921 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 3.546, "high": 3.553, "low": 3.535, "close": 3.548, "volume": 43614.31, "close_time": 1775012399999, "quote_volume": 154686.77913, "trades": 1151, "taker_buy_base": 20464.06, "taker_buy_quote": 72571.3333 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 3.549, "high": 3.581, "low": 3.549, "close": 3.568, "volume": 45747.15, "close_time": 1775015999999, "quote_volume": 163204.43134, "trades": 1255, "taker_buy_base": 31368.33, "taker_buy_quote": 111932.49722 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 3.569, "high": 3.591, "low": 3.559, "close": 3.583, "volume": 49358.97, "close_time": 1775019599999, "quote_volume": 176476.31636, "trades": 1289, "taker_buy_base": 20079.16, "taker_buy_quote": 71820.54631 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 3.583, "high": 3.608, "low": 3.567, "close": 3.601, "volume": 138266.05, "close_time": 1775023199999, "quote_volume": 496669.3994, "trades": 2769, "taker_buy_base": 68249.36, "taker_buy_quote": 245250.21543 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 3.602, "high": 3.652, "low": 3.594, "close": 3.649, "volume": 135270.05, "close_time": 1775026799999, "quote_volume": 491044.28356, "trades": 2868, "taker_buy_base": 63209.83, "taker_buy_quote": 229451.27286 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 3.65, "high": 3.672, "low": 3.621, "close": 3.626, "volume": 169574.66, "close_time": 1775030399999, "quote_volume": 618923.34657, "trades": 2733, "taker_buy_base": 73831.48, "taker_buy_quote": 269527.67471 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 3.627, "high": 3.635, "low": 3.599, "close": 3.605, "volume": 171180.96, "close_time": 1775033999999, "quote_volume": 619297.64864, "trades": 2937, "taker_buy_base": 67495.12, "taker_buy_quote": 244053.93636 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 3.604, "high": 3.608, "low": 3.58, "close": 3.59, "volume": 60265.73, "close_time": 1775037599999, "quote_volume": 216509.25234, "trades": 1553, "taker_buy_base": 23880.74, "taker_buy_quote": 85798.24509 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 3.592, "high": 3.606, "low": 3.587, "close": 3.597, "volume": 48266.66, "close_time": 1775041199999, "quote_volume": 173563.71966, "trades": 1253, "taker_buy_base": 28390.19, "taker_buy_quote": 102096.02665 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 3.595, "high": 3.609, "low": 3.589, "close": 3.603, "volume": 38170.59, "close_time": 1775044799999, "quote_volume": 137313.60538, "trades": 985, "taker_buy_base": 23266.75, "taker_buy_quote": 83700.96743 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 3.603, "high": 3.638, "low": 3.594, "close": 3.605, "volume": 113342.5, "close_time": 1775048399999, "quote_volume": 409545.10955, "trades": 2939, "taker_buy_base": 58113.75, "taker_buy_quote": 209935.35055 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 3.605, "high": 3.612, "low": 3.575, "close": 3.601, "volume": 146433.39, "close_time": 1775051999999, "quote_volume": 526049.02768, "trades": 3029, "taker_buy_base": 81574.35, "taker_buy_quote": 293091.50903 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 3.601, "high": 3.625, "low": 3.591, "close": 3.616, "volume": 81844.38, "close_time": 1775055599999, "quote_volume": 295296.77882, "trades": 2253, "taker_buy_base": 34532.54, "taker_buy_quote": 124634.07543 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 3.617, "high": 3.627, "low": 3.6, "close": 3.626, "volume": 54378.72, "close_time": 1775059199999, "quote_volume": 196780.34701, "trades": 1666, "taker_buy_base": 30399.95, "taker_buy_quote": 110044.51809 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 3.627, "high": 3.652, "low": 3.604, "close": 3.642, "volume": 105765.18, "close_time": 1775062799999, "quote_volume": 384541.43061, "trades": 2322, "taker_buy_base": 61093.42, "taker_buy_quote": 222201.43095 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 3.641, "high": 3.667, "low": 3.624, "close": 3.631, "volume": 151707.74, "close_time": 1775066399999, "quote_volume": 552632.30934, "trades": 2929, "taker_buy_base": 58682.93, "taker_buy_quote": 213917.17069 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 3.631, "high": 3.636, "low": 3.599, "close": 3.602, "volume": 65480.6, "close_time": 1775069999999, "quote_volume": 236928.85336, "trades": 1817, "taker_buy_base": 40474.18, "taker_buy_quote": 146476.92525 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 3.602, "high": 3.622, "low": 3.601, "close": 3.615, "volume": 40052.51, "close_time": 1775073599999, "quote_volume": 144669.95031, "trades": 1171, "taker_buy_base": 21084.28, "taker_buy_quote": 76147.57677 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 3.616, "high": 3.625, "low": 3.596, "close": 3.615, "volume": 64387.86, "close_time": 1775077199999, "quote_volume": 232372.26209, "trades": 1432, "taker_buy_base": 28382.6, "taker_buy_quote": 102462.48923 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 3.616, "high": 3.641, "low": 3.614, "close": 3.628, "volume": 35701.9, "close_time": 1775080799999, "quote_volume": 129595.71349, "trades": 1166, "taker_buy_base": 19351.82, "taker_buy_quote": 70263.45772 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 3.627, "high": 3.628, "low": 3.562, "close": 3.576, "volume": 640116.07, "close_time": 1775084399999, "quote_volume": 2293066.04179, "trades": 6435, "taker_buy_base": 218696.56, "taker_buy_quote": 783821.28565 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 3.577, "high": 3.581, "low": 3.562, "close": 3.567, "volume": 71480.23, "close_time": 1775087999999, "quote_volume": 255109.75251, "trades": 1327, "taker_buy_base": 33712.0, "taker_buy_quote": 120344.6573 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 3.567, "high": 3.597, "low": 3.561, "close": 3.587, "volume": 76228.29, "close_time": 1775091599999, "quote_volume": 272676.23352, "trades": 1845, "taker_buy_base": 46455.75, "taker_buy_quote": 166159.11087 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 3.587, "high": 3.587, "low": 3.48, "close": 3.506, "volume": 340319.62, "close_time": 1775095199999, "quote_volume": 1200308.15144, "trades": 8540, "taker_buy_base": 129350.28, "taker_buy_quote": 456769.31866 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 3.505, "high": 3.508, "low": 3.452, "close": 3.468, "volume": 116011.12, "close_time": 1775098799999, "quote_volume": 403072.12013, "trades": 3344, "taker_buy_base": 50453.22, "taker_buy_quote": 175300.95325 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 3.467, "high": 3.471, "low": 3.423, "close": 3.446, "volume": 155709.93, "close_time": 1775102399999, "quote_volume": 536499.48682, "trades": 3676, "taker_buy_base": 71315.48, "taker_buy_quote": 245827.2363 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 3.445, "high": 3.445, "low": 3.268, "close": 3.292, "volume": 1653834.46, "close_time": 1775105999999, "quote_volume": 5496417.18626, "trades": 24864, "taker_buy_base": 811484.51, "taker_buy_quote": 2694395.46157 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 3.291, "high": 3.317, "low": 3.274, "close": 3.312, "volume": 1132886.38, "close_time": 1775109599999, "quote_volume": 3735267.33426, "trades": 17749, "taker_buy_base": 397933.89, "taker_buy_quote": 1312251.47237 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 3.312, "high": 3.345, "low": 3.303, "close": 3.342, "volume": 323283.56, "close_time": 1775113199999, "quote_volume": 1075226.57812, "trades": 4327, "taker_buy_base": 115164.04, "taker_buy_quote": 383152.28751 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 3.341, "high": 3.348, "low": 3.329, "close": 3.337, "volume": 135498.81, "close_time": 1775116799999, "quote_volume": 452567.95255, "trades": 2248, "taker_buy_base": 66595.7, "taker_buy_quote": 222440.50825 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 3.336, "high": 3.345, "low": 3.318, "close": 3.325, "volume": 135997.42, "close_time": 1775120399999, "quote_volume": 452622.84038, "trades": 2337, "taker_buy_base": 64455.11, "taker_buy_quote": 214486.29677 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 3.325, "high": 3.336, "low": 3.316, "close": 3.334, "volume": 164325.15, "close_time": 1775123999999, "quote_volume": 546405.71214, "trades": 2313, "taker_buy_base": 101072.11, "taker_buy_quote": 335970.5427 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 3.333, "high": 3.345, "low": 3.321, "close": 3.336, "volume": 100285.4, "close_time": 1775127599999, "quote_volume": 334627.44619, "trades": 1946, "taker_buy_base": 36006.65, "taker_buy_quote": 120161.9389 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 3.336, "high": 3.353, "low": 3.329, "close": 3.341, "volume": 126249.98, "close_time": 1775131199999, "quote_volume": 421764.49494, "trades": 2404, "taker_buy_base": 65511.01, "taker_buy_quote": 218895.01757 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 3.341, "high": 3.342, "low": 3.323, "close": 3.323, "volume": 120996.1, "close_time": 1775134799999, "quote_volume": 403042.60373, "trades": 2237, "taker_buy_base": 46794.25, "taker_buy_quote": 155886.16691 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 3.325, "high": 3.325, "low": 3.088, "close": 3.133, "volume": 6544088.31, "close_time": 1775138399999, "quote_volume": 20649909.01969, "trades": 75168, "taker_buy_base": 2618752.42, "taker_buy_quote": 8258925.66186 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 3.134, "high": 3.196, "low": 3.106, "close": 3.192, "volume": 1559866.52, "close_time": 1775141999999, "quote_volume": 4890835.95152, "trades": 16593, "taker_buy_base": 743377.08, "taker_buy_quote": 2331894.64629 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 3.191, "high": 3.198, "low": 3.154, "close": 3.183, "volume": 546292.28, "close_time": 1775145599999, "quote_volume": 1736437.09705, "trades": 5867, "taker_buy_base": 260333.67, "taker_buy_quote": 827782.90004 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 3.183, "high": 3.216, "low": 3.172, "close": 3.203, "volume": 438557.67, "close_time": 1775149199999, "quote_volume": 1400389.84938, "trades": 4994, "taker_buy_base": 182580.61, "taker_buy_quote": 583496.08039 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 3.202, "high": 3.203, "low": 3.125, "close": 3.131, "volume": 440455.45, "close_time": 1775152799999, "quote_volume": 1394930.20171, "trades": 6787, "taker_buy_base": 132480.03, "taker_buy_quote": 419182.48065 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 3.131, "high": 3.144, "low": 3.126, "close": 3.134, "volume": 446477.07, "close_time": 1775156399999, "quote_volume": 1399839.26971, "trades": 6593, "taker_buy_base": 145168.01, "taker_buy_quote": 455286.181 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 3.135, "high": 3.144, "low": 3.113, "close": 3.13, "volume": 501894.78, "close_time": 1775159999999, "quote_volume": 1570769.80632, "trades": 6483, "taker_buy_base": 156756.17, "taker_buy_quote": 490665.71629 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 3.131, "high": 3.145, "low": 3.112, "close": 3.135, "volume": 593388.99, "close_time": 1775163599999, "quote_volume": 1855890.36771, "trades": 7797, "taker_buy_base": 184588.15, "taker_buy_quote": 577453.00065 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 3.135, "high": 3.139, "low": 3.113, "close": 3.13, "volume": 465952.06, "close_time": 1775167199999, "quote_volume": 1456718.57079, "trades": 6361, "taker_buy_base": 141798.72, "taker_buy_quote": 443381.14666 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 3.131, "high": 3.175, "low": 3.125, "close": 3.167, "volume": 187072.04, "close_time": 1775170799999, "quote_volume": 588293.83111, "trades": 3406, "taker_buy_base": 71344.68, "taker_buy_quote": 224555.2595 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 3.168, "high": 3.178, "low": 3.158, "close": 3.174, "volume": 195031.74, "close_time": 1775174399999, "quote_volume": 618325.03796, "trades": 2448, "taker_buy_base": 80876.64, "taker_buy_quote": 256323.39686 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 3.175, "high": 3.188, "low": 3.157, "close": 3.175, "volume": 117216.93, "close_time": 1775177999999, "quote_volume": 372032.01058, "trades": 2085, "taker_buy_base": 57887.52, "taker_buy_quote": 183744.94463 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 3.175, "high": 3.187, "low": 3.167, "close": 3.182, "volume": 118982.41, "close_time": 1775181599999, "quote_volume": 378083.62902, "trades": 2081, "taker_buy_base": 58664.88, "taker_buy_quote": 186416.82743 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 3.181, "high": 3.213, "low": 3.178, "close": 3.197, "volume": 158602.51, "close_time": 1775185199999, "quote_volume": 506979.89434, "trades": 2273, "taker_buy_base": 66529.09, "taker_buy_quote": 212612.05258 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 3.197, "high": 3.201, "low": 3.175, "close": 3.184, "volume": 167204.07, "close_time": 1775188799999, "quote_volume": 533543.23583, "trades": 3179, "taker_buy_base": 51457.6, "taker_buy_quote": 164199.30325 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 3.184, "high": 3.194, "low": 3.17, "close": 3.19, "volume": 306244.22, "close_time": 1775192399999, "quote_volume": 974616.11572, "trades": 5819, "taker_buy_base": 105692.9, "taker_buy_quote": 336399.81119 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 3.19, "high": 3.247, "low": 3.188, "close": 3.229, "volume": 146210.56, "close_time": 1775195999999, "quote_volume": 471429.16181, "trades": 3171, "taker_buy_base": 69317.66, "taker_buy_quote": 223389.14081 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 3.228, "high": 3.25, "low": 3.217, "close": 3.245, "volume": 119061.24, "close_time": 1775199599999, "quote_volume": 385270.39534, "trades": 1948, "taker_buy_base": 57515.51, "taker_buy_quote": 186154.31675 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 3.245, "high": 3.256, "low": 3.229, "close": 3.236, "volume": 166849.13, "close_time": 1775203199999, "quote_volume": 540921.18594, "trades": 2532, "taker_buy_base": 109821.78, "taker_buy_quote": 356087.81849 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 3.236, "high": 3.254, "low": 3.226, "close": 3.229, "volume": 226210.65, "close_time": 1775206799999, "quote_volume": 732881.90028, "trades": 2350, "taker_buy_base": 96815.33, "taker_buy_quote": 313599.80323 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 3.23, "high": 3.232, "low": 3.211, "close": 3.22, "volume": 70931.18, "close_time": 1775210399999, "quote_volume": 228372.47454, "trades": 1307, "taker_buy_base": 32652.85, "taker_buy_quote": 105112.35957 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 3.219, "high": 3.22, "low": 3.195, "close": 3.205, "volume": 118276.22, "close_time": 1775213999999, "quote_volume": 378993.28777, "trades": 1712, "taker_buy_base": 62357.9, "taker_buy_quote": 199823.27572 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 3.206, "high": 3.224, "low": 3.205, "close": 3.218, "volume": 98194.04, "close_time": 1775217599999, "quote_volume": 315857.08776, "trades": 1440, "taker_buy_base": 30568.72, "taker_buy_quote": 98334.92905 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 3.219, "high": 3.238, "low": 3.197, "close": 3.203, "volume": 217398.39, "close_time": 1775221199999, "quote_volume": 698685.22145, "trades": 3482, "taker_buy_base": 117842.46, "taker_buy_quote": 379008.50421 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 3.205, "high": 3.207, "low": 3.182, "close": 3.198, "volume": 113325.21, "close_time": 1775224799999, "quote_volume": 361905.06537, "trades": 2045, "taker_buy_base": 53118.9, "taker_buy_quote": 169676.36373 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 3.199, "high": 3.215, "low": 3.194, "close": 3.208, "volume": 101514.42, "close_time": 1775228399999, "quote_volume": 325332.61971, "trades": 1680, "taker_buy_base": 54392.53, "taker_buy_quote": 174283.99172 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 3.207, "high": 3.21, "low": 3.157, "close": 3.168, "volume": 201735.54, "close_time": 1775231999999, "quote_volume": 641302.88993, "trades": 2975, "taker_buy_base": 99146.49, "taker_buy_quote": 315202.71978 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 3.168, "high": 3.194, "low": 3.163, "close": 3.189, "volume": 168995.02, "close_time": 1775235599999, "quote_volume": 536694.79168, "trades": 2336, "taker_buy_base": 93195.47, "taker_buy_quote": 295897.21176 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 3.189, "high": 3.192, "low": 3.157, "close": 3.164, "volume": 62931.59, "close_time": 1775239199999, "quote_volume": 199478.02748, "trades": 1145, "taker_buy_base": 30892.48, "taker_buy_quote": 97828.76041 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 3.165, "high": 3.17, "low": 3.153, "close": 3.161, "volume": 80180.55, "close_time": 1775242799999, "quote_volume": 253475.55802, "trades": 1285, "taker_buy_base": 39778.65, "taker_buy_quote": 125735.42658 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 3.162, "high": 3.166, "low": 3.154, "close": 3.159, "volume": 42629.71, "close_time": 1775246399999, "quote_volume": 134697.28737, "trades": 680, "taker_buy_base": 17401.72, "taker_buy_quote": 54981.59378 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 3.16, "high": 3.178, "low": 3.16, "close": 3.174, "volume": 18322.74, "close_time": 1775249999999, "quote_volume": 58094.11972, "trades": 565, "taker_buy_base": 9819.97, "taker_buy_quote": 31129.6706 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 3.175, "high": 3.184, "low": 3.165, "close": 3.174, "volume": 37913.28, "close_time": 1775253599999, "quote_volume": 120422.16764, "trades": 811, "taker_buy_base": 16816.61, "taker_buy_quote": 53418.7427 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 3.175, "high": 3.176, "low": 3.159, "close": 3.161, "volume": 26205.95, "close_time": 1775257199999, "quote_volume": 82965.98947, "trades": 749, "taker_buy_base": 14947.58, "taker_buy_quote": 47321.40027 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 3.162, "high": 3.184, "low": 3.146, "close": 3.171, "volume": 172192.81, "close_time": 1775260799999, "quote_volume": 544703.98844, "trades": 2016, "taker_buy_base": 88902.3, "taker_buy_quote": 281438.28378 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 3.172, "high": 3.181, "low": 3.165, "close": 3.167, "volume": 79875.96, "close_time": 1775264399999, "quote_volume": 253418.097, "trades": 1184, "taker_buy_base": 37558.02, "taker_buy_quote": 119163.13611 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 3.167, "high": 3.176, "low": 3.16, "close": 3.168, "volume": 36599.65, "close_time": 1775267999999, "quote_volume": 115878.01432, "trades": 786, "taker_buy_base": 19348.82, "taker_buy_quote": 61252.32061 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 3.169, "high": 3.177, "low": 3.151, "close": 3.16, "volume": 52140.38, "close_time": 1775271599999, "quote_volume": 164870.38193, "trades": 1174, "taker_buy_base": 30214.37, "taker_buy_quote": 95583.33796 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 3.161, "high": 3.169, "low": 3.153, "close": 3.165, "volume": 95411.01, "close_time": 1775275199999, "quote_volume": 301509.81501, "trades": 1207, "taker_buy_base": 72497.68, "taker_buy_quote": 229078.16255 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 3.165, "high": 3.167, "low": 3.15, "close": 3.156, "volume": 37845.51, "close_time": 1775278799999, "quote_volume": 119422.04291, "trades": 808, "taker_buy_base": 18299.07, "taker_buy_quote": 57750.41529 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 3.155, "high": 3.159, "low": 3.15, "close": 3.154, "volume": 33559.4, "close_time": 1775282399999, "quote_volume": 105851.78637, "trades": 783, "taker_buy_base": 17518.02, "taker_buy_quote": 55268.40349 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 3.154, "high": 3.167, "low": 3.151, "close": 3.163, "volume": 29807.42, "close_time": 1775285999999, "quote_volume": 94115.0554, "trades": 697, "taker_buy_base": 17645.89, "taker_buy_quote": 55726.90386 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 3.164, "high": 3.164, "low": 3.146, "close": 3.15, "volume": 90882.4, "close_time": 1775289599999, "quote_volume": 286639.65716, "trades": 1823, "taker_buy_base": 17434.91, "taker_buy_quote": 54992.26675 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 3.15, "high": 3.155, "low": 3.116, "close": 3.132, "volume": 153474.22, "close_time": 1775293199999, "quote_volume": 481303.33787, "trades": 2681, "taker_buy_base": 49677.42, "taker_buy_quote": 155878.57229 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 3.132, "high": 3.135, "low": 3.119, "close": 3.121, "volume": 102088.83, "close_time": 1775296799999, "quote_volume": 319238.3582, "trades": 1819, "taker_buy_base": 32016.61, "taker_buy_quote": 100130.35104 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 3.12, "high": 3.137, "low": 3.098, "close": 3.133, "volume": 239307.92, "close_time": 1775300399999, "quote_volume": 746237.67345, "trades": 3719, "taker_buy_base": 94057.93, "taker_buy_quote": 293538.20059 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 3.131, "high": 3.137, "low": 3.121, "close": 3.129, "volume": 66802.87, "close_time": 1775303999999, "quote_volume": 209111.02614, "trades": 1225, "taker_buy_base": 22292.89, "taker_buy_quote": 69767.42143 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 3.13, "high": 3.138, "low": 3.125, "close": 3.132, "volume": 55942.82, "close_time": 1775307599999, "quote_volume": 175218.89689, "trades": 715, "taker_buy_base": 23523.99, "taker_buy_quote": 73661.23471 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 3.132, "high": 3.15, "low": 3.131, "close": 3.136, "volume": 89640.65, "close_time": 1775311199999, "quote_volume": 281509.0938, "trades": 1387, "taker_buy_base": 60055.22, "taker_buy_quote": 188596.4917 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 3.136, "high": 3.149, "low": 3.12, "close": 3.141, "volume": 163211.39, "close_time": 1775314799999, "quote_volume": 511632.39088, "trades": 2730, "taker_buy_base": 73187.99, "taker_buy_quote": 229470.56952 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 3.142, "high": 3.149, "low": 3.098, "close": 3.126, "volume": 520220.4, "close_time": 1775318399999, "quote_volume": 1623244.93316, "trades": 5829, "taker_buy_base": 162555.56, "taker_buy_quote": 507471.30057 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 3.127, "high": 3.15, "low": 3.126, "close": 3.129, "volume": 115897.56, "close_time": 1775321999999, "quote_volume": 363910.40383, "trades": 1740, "taker_buy_base": 68473.68, "taker_buy_quote": 215132.464 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 3.127, "high": 3.144, "low": 3.12, "close": 3.136, "volume": 43922.43, "close_time": 1775325599999, "quote_volume": 137625.40653, "trades": 1009, "taker_buy_base": 17581.3, "taker_buy_quote": 55104.63032 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 3.135, "high": 3.137, "low": 3.123, "close": 3.124, "volume": 45816.41, "close_time": 1775329199999, "quote_volume": 143390.38117, "trades": 1052, "taker_buy_base": 27406.07, "taker_buy_quote": 85788.95347 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 3.124, "high": 3.158, "low": 3.122, "close": 3.13, "volume": 105243.19, "close_time": 1775332799999, "quote_volume": 330537.71562, "trades": 1978, "taker_buy_base": 45723.8, "taker_buy_quote": 143547.6917 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 3.132, "high": 3.133, "low": 3.122, "close": 3.125, "volume": 29647.15, "close_time": 1775336399999, "quote_volume": 92690.07522, "trades": 681, "taker_buy_base": 12018.79, "taker_buy_quote": 37583.26666 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 3.123, "high": 3.148, "low": 3.12, "close": 3.142, "volume": 61072.17, "close_time": 1775339999999, "quote_volume": 191330.61297, "trades": 1077, "taker_buy_base": 31614.29, "taker_buy_quote": 99086.52866 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 3.142, "high": 3.145, "low": 3.129, "close": 3.132, "volume": 97378.3, "close_time": 1775343599999, "quote_volume": 305408.43114, "trades": 1266, "taker_buy_base": 44490.71, "taker_buy_quote": 139569.10547 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 3.132, "high": 3.134, "low": 3.12, "close": 3.125, "volume": 55846.45, "close_time": 1775347199999, "quote_volume": 174520.87577, "trades": 798, "taker_buy_base": 24266.02, "taker_buy_quote": 75839.3322 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 3.126, "high": 3.129, "low": 3.114, "close": 3.117, "volume": 73479.85, "close_time": 1775350799999, "quote_volume": 229448.40854, "trades": 1151, "taker_buy_base": 33628.54, "taker_buy_quote": 104984.31581 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 3.116, "high": 3.122, "low": 3.108, "close": 3.109, "volume": 52634.13, "close_time": 1775354399999, "quote_volume": 163895.95358, "trades": 1158, "taker_buy_base": 22209.69, "taker_buy_quote": 69154.52314 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 3.108, "high": 3.119, "low": 3.098, "close": 3.118, "volume": 79005.72, "close_time": 1775357999999, "quote_volume": 245530.13189, "trades": 1179, "taker_buy_base": 32022.04, "taker_buy_quote": 99567.39697 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 3.118, "high": 3.119, "low": 3.106, "close": 3.113, "volume": 40530.31, "close_time": 1775361599999, "quote_volume": 126143.8229, "trades": 807, "taker_buy_base": 16954.71, "taker_buy_quote": 52765.84795 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 3.113, "high": 3.114, "low": 3.095, "close": 3.099, "volume": 80422.23, "close_time": 1775365199999, "quote_volume": 249608.79961, "trades": 1389, "taker_buy_base": 28202.2, "taker_buy_quote": 87561.20241 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 3.099, "high": 3.109, "low": 3.057, "close": 3.087, "volume": 206828.93, "close_time": 1775368799999, "quote_volume": 637455.07756, "trades": 2790, "taker_buy_base": 71315.31, "taker_buy_quote": 219648.21681 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 3.088, "high": 3.092, "low": 3.058, "close": 3.083, "volume": 205745.29, "close_time": 1775372399999, "quote_volume": 632392.23222, "trades": 3329, "taker_buy_base": 83980.94, "taker_buy_quote": 258112.81992 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 3.083, "high": 3.093, "low": 3.072, "close": 3.079, "volume": 57850.12, "close_time": 1775375999999, "quote_volume": 178305.43841, "trades": 1042, "taker_buy_base": 24426.51, "taker_buy_quote": 75311.04569 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 3.078, "high": 3.085, "low": 3.064, "close": 3.073, "volume": 98930.77, "close_time": 1775379599999, "quote_volume": 304285.58106, "trades": 1597, "taker_buy_base": 49780.9, "taker_buy_quote": 153171.41763 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 3.074, "high": 3.085, "low": 3.073, "close": 3.08, "volume": 55789.94, "close_time": 1775383199999, "quote_volume": 171855.08327, "trades": 650, "taker_buy_base": 20653.5, "taker_buy_quote": 63596.23212 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 3.08, "high": 3.086, "low": 3.069, "close": 3.071, "volume": 70039.62, "close_time": 1775386799999, "quote_volume": 215469.56137, "trades": 947, "taker_buy_base": 25488.04, "taker_buy_quote": 78436.71765 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 3.07, "high": 3.082, "low": 3.066, "close": 3.08, "volume": 58231.8, "close_time": 1775390399999, "quote_volume": 178948.57932, "trades": 931, "taker_buy_base": 22681.65, "taker_buy_quote": 69722.68743 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 3.079, "high": 3.083, "low": 3.058, "close": 3.072, "volume": 106192.84, "close_time": 1775393999999, "quote_volume": 325971.50205, "trades": 1858, "taker_buy_base": 49913.7, "taker_buy_quote": 153214.75602 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 3.071, "high": 3.086, "low": 3.066, "close": 3.084, "volume": 70202.95, "close_time": 1775397599999, "quote_volume": 216079.09843, "trades": 1196, "taker_buy_base": 33389.24, "taker_buy_quote": 102773.84854 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 3.085, "high": 3.1, "low": 3.078, "close": 3.083, "volume": 63358.59, "close_time": 1775401199999, "quote_volume": 195604.47288, "trades": 1035, "taker_buy_base": 23641.15, "taker_buy_quote": 73018.54037 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 3.081, "high": 3.131, "low": 3.069, "close": 3.097, "volume": 163698.3, "close_time": 1775404799999, "quote_volume": 508236.90686, "trades": 2952, "taker_buy_base": 77182.28, "taker_buy_quote": 239684.69865 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 3.098, "high": 3.112, "low": 3.079, "close": 3.083, "volume": 64738.6, "close_time": 1775408399999, "quote_volume": 200314.06381, "trades": 1066, "taker_buy_base": 18831.19, "taker_buy_quote": 58341.18894 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 3.083, "high": 3.099, "low": 3.079, "close": 3.092, "volume": 59862.23, "close_time": 1775411999999, "quote_volume": 184779.38273, "trades": 762, "taker_buy_base": 36933.21, "taker_buy_quote": 113999.11418 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 3.093, "high": 3.095, "low": 3.083, "close": 3.086, "volume": 42622.73, "close_time": 1775415599999, "quote_volume": 131663.66878, "trades": 828, "taker_buy_base": 18491.1, "taker_buy_quote": 57134.83847 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 3.087, "high": 3.099, "low": 3.084, "close": 3.097, "volume": 29898.56, "close_time": 1775419199999, "quote_volume": 92444.31531, "trades": 539, "taker_buy_base": 10845.91, "taker_buy_quote": 33541.65518 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 3.098, "high": 3.106, "low": 3.093, "close": 3.093, "volume": 54851.54, "close_time": 1775422799999, "quote_volume": 169961.53372, "trades": 828, "taker_buy_base": 33582.62, "taker_buy_quote": 104060.29689 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 3.093, "high": 3.1, "low": 3.077, "close": 3.09, "volume": 58311.88, "close_time": 1775426399999, "quote_volume": 180030.23106, "trades": 1016, "taker_buy_base": 19497.03, "taker_buy_quote": 60209.92998 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 3.09, "high": 3.128, "low": 3.079, "close": 3.122, "volume": 97878.29, "close_time": 1775429999999, "quote_volume": 303628.94347, "trades": 2254, "taker_buy_base": 56372.96, "taker_buy_quote": 174893.75573 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 3.124, "high": 3.161, "low": 3.117, "close": 3.148, "volume": 342367.69, "close_time": 1775433599999, "quote_volume": 1076160.71936, "trades": 4168, "taker_buy_base": 188636.57, "taker_buy_quote": 592911.84536 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 3.148, "high": 3.178, "low": 3.148, "close": 3.164, "volume": 153824.16, "close_time": 1775437199999, "quote_volume": 487335.65721, "trades": 2991, "taker_buy_base": 70924.41, "taker_buy_quote": 224756.68837 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 3.164, "high": 3.167, "low": 3.143, "close": 3.149, "volume": 77776.31, "close_time": 1775440799999, "quote_volume": 245218.63075, "trades": 1504, "taker_buy_base": 41349.42, "taker_buy_quote": 130382.41824 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 3.15, "high": 3.198, "low": 3.15, "close": 3.172, "volume": 168813.98, "close_time": 1775444399999, "quote_volume": 536484.2381, "trades": 2701, "taker_buy_base": 101875.15, "taker_buy_quote": 323743.18873 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 3.172, "high": 3.181, "low": 3.159, "close": 3.164, "volume": 85894.89, "close_time": 1775447999999, "quote_volume": 272296.40801, "trades": 1439, "taker_buy_base": 25740.27, "taker_buy_quote": 81570.65974 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 3.165, "high": 3.172, "low": 3.151, "close": 3.161, "volume": 88842.88, "close_time": 1775451599999, "quote_volume": 280898.72582, "trades": 1244, "taker_buy_base": 41659.24, "taker_buy_quote": 131723.35897 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 3.162, "high": 3.171, "low": 3.159, "close": 3.167, "volume": 47961.43, "close_time": 1775455199999, "quote_volume": 151872.73841, "trades": 684, "taker_buy_base": 26945.58, "taker_buy_quote": 85321.37762 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 3.167, "high": 3.171, "low": 3.141, "close": 3.152, "volume": 125616.54, "close_time": 1775458799999, "quote_volume": 396308.31472, "trades": 1894, "taker_buy_base": 67154.98, "taker_buy_quote": 211953.17257 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 3.15, "high": 3.164, "low": 3.14, "close": 3.154, "volume": 67823.96, "close_time": 1775462399999, "quote_volume": 213749.67118, "trades": 1096, "taker_buy_base": 39805.14, "taker_buy_quote": 125406.54808 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 3.155, "high": 3.175, "low": 3.154, "close": 3.164, "volume": 74000.15, "close_time": 1775465999999, "quote_volume": 234132.11597, "trades": 1083, "taker_buy_base": 34899.06, "taker_buy_quote": 110441.9187 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 3.164, "high": 3.209, "low": 3.164, "close": 3.198, "volume": 218096.33, "close_time": 1775469599999, "quote_volume": 695811.80861, "trades": 2900, "taker_buy_base": 119868.91, "taker_buy_quote": 382386.18226 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 3.197, "high": 3.211, "low": 3.191, "close": 3.2, "volume": 138163.33, "close_time": 1775473199999, "quote_volume": 442281.34252, "trades": 1889, "taker_buy_base": 66818.81, "taker_buy_quote": 213946.5248 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 3.2, "high": 3.203, "low": 3.194, "close": 3.2, "volume": 56406.03, "close_time": 1775476799999, "quote_volume": 180411.98326, "trades": 797, "taker_buy_base": 27205.37, "taker_buy_quote": 87013.85509 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 3.2, "high": 3.208, "low": 3.185, "close": 3.186, "volume": 148033.35, "close_time": 1775480399999, "quote_volume": 473188.54715, "trades": 1462, "taker_buy_base": 72796.15, "taker_buy_quote": 232722.10778 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 3.187, "high": 3.19, "low": 3.169, "close": 3.176, "volume": 160138.32, "close_time": 1775483999999, "quote_volume": 509041.33994, "trades": 1918, "taker_buy_base": 52173.76, "taker_buy_quote": 165882.7557 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 3.175, "high": 3.192, "low": 3.158, "close": 3.181, "volume": 273784.18, "close_time": 1775487599999, "quote_volume": 869914.16051, "trades": 3114, "taker_buy_base": 149320.98, "taker_buy_quote": 474707.67716 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 3.18, "high": 3.195, "low": 3.173, "close": 3.189, "volume": 88520.92, "close_time": 1775491199999, "quote_volume": 281814.95289, "trades": 1282, "taker_buy_base": 49349.98, "taker_buy_quote": 157100.97097 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 3.189, "high": 3.192, "low": 3.156, "close": 3.16, "volume": 133849.83, "close_time": 1775494799999, "quote_volume": 424647.09725, "trades": 1766, "taker_buy_base": 70824.77, "taker_buy_quote": 224867.84805 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 3.16, "high": 3.17, "low": 3.143, "close": 3.165, "volume": 78960.72, "close_time": 1775498399999, "quote_volume": 249109.75592, "trades": 1273, "taker_buy_base": 51077.69, "taker_buy_quote": 161199.76731 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 3.164, "high": 3.176, "low": 3.161, "close": 3.167, "volume": 39944.46, "close_time": 1775501999999, "quote_volume": 126567.97854, "trades": 707, "taker_buy_base": 17876.89, "taker_buy_quote": 56679.03493 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 3.167, "high": 3.167, "low": 3.145, "close": 3.153, "volume": 62073.4, "close_time": 1775505599999, "quote_volume": 195553.77166, "trades": 887, "taker_buy_base": 26524.15, "taker_buy_quote": 83566.00105 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 3.153, "high": 3.162, "low": 3.152, "close": 3.153, "volume": 32152.74, "close_time": 1775509199999, "quote_volume": 101540.93368, "trades": 531, "taker_buy_base": 20537.24, "taker_buy_quote": 64872.40317 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 3.153, "high": 3.154, "low": 3.131, "close": 3.137, "volume": 86186.36, "close_time": 1775512799999, "quote_volume": 270908.21853, "trades": 1061, "taker_buy_base": 37784.51, "taker_buy_quote": 118760.47099 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 3.136, "high": 3.137, "low": 3.096, "close": 3.098, "volume": 106593.71, "close_time": 1775516399999, "quote_volume": 332352.72321, "trades": 1790, "taker_buy_base": 34804.22, "taker_buy_quote": 108545.94316 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 3.097, "high": 3.103, "low": 3.072, "close": 3.096, "volume": 166723.46, "close_time": 1775519999999, "quote_volume": 514698.1677, "trades": 2400, "taker_buy_base": 88911.23, "taker_buy_quote": 274429.24019 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 3.095, "high": 3.11, "low": 3.087, "close": 3.088, "volume": 140519.4, "close_time": 1775523599999, "quote_volume": 434615.03955, "trades": 1732, "taker_buy_base": 85162.61, "taker_buy_quote": 263336.29571 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 3.088, "high": 3.1, "low": 3.069, "close": 3.073, "volume": 91494.84, "close_time": 1775527199999, "quote_volume": 282181.68453, "trades": 1622, "taker_buy_base": 39148.42, "taker_buy_quote": 120745.99809 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 3.072, "high": 3.078, "low": 3.05, "close": 3.073, "volume": 361600.31, "close_time": 1775530799999, "quote_volume": 1107490.93188, "trades": 2604, "taker_buy_base": 204270.65, "taker_buy_quote": 625389.90043 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 3.073, "high": 3.086, "low": 3.067, "close": 3.081, "volume": 57558.33, "close_time": 1775534399999, "quote_volume": 177043.21395, "trades": 918, "taker_buy_base": 24004.29, "taker_buy_quote": 73880.31709 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 3.08, "high": 3.097, "low": 3.075, "close": 3.088, "volume": 54960.99, "close_time": 1775537999999, "quote_volume": 169581.70134, "trades": 905, "taker_buy_base": 26893.63, "taker_buy_quote": 82987.7638 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 3.089, "high": 3.089, "low": 3.062, "close": 3.068, "volume": 80157.17, "close_time": 1775541599999, "quote_volume": 246381.87297, "trades": 1336, "taker_buy_base": 31757.3, "taker_buy_quote": 97602.7992 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 3.068, "high": 3.075, "low": 3.052, "close": 3.073, "volume": 118590.83, "close_time": 1775545199999, "quote_volume": 363180.48832, "trades": 1701, "taker_buy_base": 55178.58, "taker_buy_quote": 168989.56574 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 3.072, "high": 3.079, "low": 3.07, "close": 3.074, "volume": 46130.99, "close_time": 1775548799999, "quote_volume": 141831.28071, "trades": 787, "taker_buy_base": 29727.73, "taker_buy_quote": 91404.53538 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 3.074, "high": 3.091, "low": 3.072, "close": 3.085, "volume": 148385.48, "close_time": 1775552399999, "quote_volume": 457543.59468, "trades": 1364, "taker_buy_base": 56266.92, "taker_buy_quote": 173440.17071 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 3.086, "high": 3.109, "low": 3.086, "close": 3.102, "volume": 112550.16, "close_time": 1775555999999, "quote_volume": 348992.61951, "trades": 1524, "taker_buy_base": 52079.19, "taker_buy_quote": 161466.97992 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 3.101, "high": 3.106, "low": 3.049, "close": 3.058, "volume": 258734.26, "close_time": 1775559599999, "quote_volume": 793647.68645, "trades": 3415, "taker_buy_base": 116797.63, "taker_buy_quote": 358024.5272 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 3.057, "high": 3.059, "low": 3.043, "close": 3.052, "volume": 84718.32, "close_time": 1775563199999, "quote_volume": 258585.57374, "trades": 1485, "taker_buy_base": 36918.32, "taker_buy_quote": 112714.22954 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 3.051, "high": 3.075, "low": 3.024, "close": 3.061, "volume": 403257.28, "close_time": 1775566799999, "quote_volume": 1231933.29279, "trades": 4129, "taker_buy_base": 169684.99, "taker_buy_quote": 518280.85987 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 3.06, "high": 3.069, "low": 3.047, "close": 3.056, "volume": 183316.11, "close_time": 1775570399999, "quote_volume": 560359.34156, "trades": 2244, "taker_buy_base": 97830.04, "taker_buy_quote": 299056.73309 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 3.055, "high": 3.063, "low": 3.037, "close": 3.042, "volume": 162657.68, "close_time": 1775573999999, "quote_volume": 496207.13442, "trades": 2242, "taker_buy_base": 79652.53, "taker_buy_quote": 242943.15168 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 3.041, "high": 3.062, "low": 3.027, "close": 3.03, "volume": 322545.12, "close_time": 1775577599999, "quote_volume": 982785.24362, "trades": 3084, "taker_buy_base": 147508.59, "taker_buy_quote": 449436.21001 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 3.029, "high": 3.046, "low": 3.014, "close": 3.036, "volume": 150700.24, "close_time": 1775581199999, "quote_volume": 456514.24939, "trades": 2221, "taker_buy_base": 74316.68, "taker_buy_quote": 225129.9773 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 3.037, "high": 3.087, "low": 3.037, "close": 3.066, "volume": 92270.52, "close_time": 1775584799999, "quote_volume": 282173.35756, "trades": 1665, "taker_buy_base": 54587.3, "taker_buy_quote": 166850.12386 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 3.066, "high": 3.079, "low": 3.058, "close": 3.064, "volume": 183241.67, "close_time": 1775588399999, "quote_volume": 562284.80278, "trades": 1398, "taker_buy_base": 52197.24, "taker_buy_quote": 160186.8168 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 3.064, "high": 3.108, "low": 3.064, "close": 3.107, "volume": 129366.56, "close_time": 1775591999999, "quote_volume": 399235.4529, "trades": 2361, "taker_buy_base": 82536.8, "taker_buy_quote": 254811.35971 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 3.107, "high": 3.127, "low": 3.1, "close": 3.112, "volume": 138917.35, "close_time": 1775595599999, "quote_volume": 432600.92052, "trades": 2297, "taker_buy_base": 71960.32, "taker_buy_quote": 224149.42802 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 3.113, "high": 3.185, "low": 3.113, "close": 3.161, "volume": 259144.15, "close_time": 1775599199999, "quote_volume": 816106.51938, "trades": 4714, "taker_buy_base": 135722.67, "taker_buy_quote": 427410.56964 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 3.163, "high": 3.272, "low": 3.163, "close": 3.267, "volume": 495225.81, "close_time": 1775602799999, "quote_volume": 1591042.81667, "trades": 11294, "taker_buy_base": 273124.36, "taker_buy_quote": 877012.44993 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 3.268, "high": 3.323, "low": 3.258, "close": 3.286, "volume": 613870.67, "close_time": 1775606399999, "quote_volume": 2020018.69264, "trades": 11542, "taker_buy_base": 296891.2, "taker_buy_quote": 977297.09072 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.286, "high": 3.3, "low": 3.214, "close": 3.226, "volume": 294563.27, "close_time": 1775609999999, "quote_volume": 958385.65431, "trades": 4679, "taker_buy_base": 141139.05, "taker_buy_quote": 459461.41014 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 3.227, "high": 3.241, "low": 3.216, "close": 3.233, "volume": 87087.83, "close_time": 1775613599999, "quote_volume": 281194.79675, "trades": 1791, "taker_buy_base": 45976.27, "taker_buy_quote": 148477.50245 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 3.233, "high": 3.25, "low": 3.208, "close": 3.216, "volume": 108888.09, "close_time": 1775617199999, "quote_volume": 351221.60293, "trades": 2114, "taker_buy_base": 37244.42, "taker_buy_quote": 120216.72995 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 3.215, "high": 3.221, "low": 3.206, "close": 3.21, "volume": 110131.24, "close_time": 1775620799999, "quote_volume": 353834.97785, "trades": 1560, "taker_buy_base": 73283.55, "taker_buy_quote": 235487.21239 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 3.21, "high": 3.237, "low": 3.209, "close": 3.227, "volume": 149687.97, "close_time": 1775624399999, "quote_volume": 482712.6926, "trades": 1708, "taker_buy_base": 87914.33, "taker_buy_quote": 283515.57289 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 3.228, "high": 3.241, "low": 3.214, "close": 3.231, "volume": 127151.58, "close_time": 1775627999999, "quote_volume": 410241.2356, "trades": 1618, "taker_buy_base": 68972.35, "taker_buy_quote": 222540.26643 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 3.232, "high": 3.244, "low": 3.225, "close": 3.231, "volume": 68156.44, "close_time": 1775631599999, "quote_volume": 220438.1436, "trades": 988, "taker_buy_base": 37697.82, "taker_buy_quote": 121935.845 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 3.23, "high": 3.256, "low": 3.228, "close": 3.252, "volume": 115385.49, "close_time": 1775635199999, "quote_volume": 374155.28396, "trades": 1410, "taker_buy_base": 51847.11, "taker_buy_quote": 168254.22883 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 3.253, "high": 3.261, "low": 3.248, "close": 3.256, "volume": 94823.3, "close_time": 1775638799999, "quote_volume": 308567.70837, "trades": 1604, "taker_buy_base": 42846.78, "taker_buy_quote": 139481.20797 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 3.258, "high": 3.266, "low": 3.241, "close": 3.253, "volume": 127409.75, "close_time": 1775642399999, "quote_volume": 414563.1435, "trades": 2189, "taker_buy_base": 50965.72, "taker_buy_quote": 165947.506 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 3.254, "high": 3.261, "low": 3.245, "close": 3.251, "volume": 66704.85, "close_time": 1775645999999, "quote_volume": 217073.41473, "trades": 1016, "taker_buy_base": 41020.62, "taker_buy_quote": 133501.44895 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 3.25, "high": 3.259, "low": 3.218, "close": 3.229, "volume": 82801.57, "close_time": 1775649599999, "quote_volume": 267766.41373, "trades": 1636, "taker_buy_base": 44372.55, "taker_buy_quote": 143498.59652 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 3.229, "high": 3.235, "low": 3.215, "close": 3.22, "volume": 136942.87, "close_time": 1775653199999, "quote_volume": 441518.70997, "trades": 1711, "taker_buy_base": 68380.41, "taker_buy_quote": 220399.41916 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 3.221, "high": 3.246, "low": 3.217, "close": 3.222, "volume": 206916.71, "close_time": 1775656799999, "quote_volume": 667885.11119, "trades": 3133, "taker_buy_base": 112698.68, "taker_buy_quote": 363877.06557 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 3.222, "high": 3.23, "low": 3.151, "close": 3.164, "volume": 330163.61, "close_time": 1775660399999, "quote_volume": 1053220.90648, "trades": 5201, "taker_buy_base": 116541.85, "taker_buy_quote": 371264.33122 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 3.164, "high": 3.185, "low": 3.158, "close": 3.172, "volume": 106377.12, "close_time": 1775663999999, "quote_volume": 337518.59001, "trades": 2630, "taker_buy_base": 56676.81, "taker_buy_quote": 179819.28238 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 3.17, "high": 3.197, "low": 3.17, "close": 3.193, "volume": 113401.37, "close_time": 1775667599999, "quote_volume": 361115.36171, "trades": 2150, "taker_buy_base": 59259.72, "taker_buy_quote": 188757.56174 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 3.193, "high": 3.199, "low": 3.171, "close": 3.19, "volume": 103711.28, "close_time": 1775671199999, "quote_volume": 330758.80189, "trades": 1867, "taker_buy_base": 56991.69, "taker_buy_quote": 181629.92834 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 3.191, "high": 3.191, "low": 3.146, "close": 3.146, "volume": 84102.27, "close_time": 1775674799999, "quote_volume": 266537.71566, "trades": 1566, "taker_buy_base": 47027.17, "taker_buy_quote": 149155.86039 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 3.145, "high": 3.158, "low": 3.14, "close": 3.158, "volume": 66346.37, "close_time": 1775678399999, "quote_volume": 209069.02298, "trades": 1167, "taker_buy_base": 30842.15, "taker_buy_quote": 97184.528 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 3.158, "high": 3.165, "low": 3.145, "close": 3.15, "volume": 28423.13, "close_time": 1775681999999, "quote_volume": 89623.4139, "trades": 613, "taker_buy_base": 18514.91, "taker_buy_quote": 58383.46531 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 3.151, "high": 3.171, "low": 3.143, "close": 3.161, "volume": 44385.41, "close_time": 1775685599999, "quote_volume": 140160.68236, "trades": 842, "taker_buy_base": 25158.8, "taker_buy_quote": 79437.86703 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 3.162, "high": 3.162, "low": 3.127, "close": 3.128, "volume": 87318.15, "close_time": 1775689199999, "quote_volume": 274214.30945, "trades": 1718, "taker_buy_base": 45890.22, "taker_buy_quote": 144209.76197 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 3.128, "high": 3.135, "low": 3.111, "close": 3.121, "volume": 163035.92, "close_time": 1775692799999, "quote_volume": 508594.63652, "trades": 1999, "taker_buy_base": 97376.8, "taker_buy_quote": 303799.04611 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 3.12, "high": 3.123, "low": 3.1, "close": 3.112, "volume": 80590.7, "close_time": 1775696399999, "quote_volume": 250726.88551, "trades": 1472, "taker_buy_base": 37758.75, "taker_buy_quote": 117477.88857 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 3.111, "high": 3.113, "low": 3.087, "close": 3.106, "volume": 205408.59, "close_time": 1775699999999, "quote_volume": 636344.36568, "trades": 2576, "taker_buy_base": 87428.32, "taker_buy_quote": 270799.3933 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 3.107, "high": 3.115, "low": 3.092, "close": 3.093, "volume": 106733.53, "close_time": 1775703599999, "quote_volume": 331177.81284, "trades": 1406, "taker_buy_base": 70997.06, "taker_buy_quote": 220246.0262 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 3.093, "high": 3.096, "low": 3.048, "close": 3.058, "volume": 250783.89, "close_time": 1775707199999, "quote_volume": 769643.85797, "trades": 2570, "taker_buy_base": 112165.9, "taker_buy_quote": 344203.5232 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 3.057, "high": 3.069, "low": 3.048, "close": 3.065, "volume": 111587.8, "close_time": 1775710799999, "quote_volume": 341127.91566, "trades": 1260, "taker_buy_base": 63202.31, "taker_buy_quote": 193218.04866 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 3.064, "high": 3.101, "low": 3.063, "close": 3.074, "volume": 183641.66, "close_time": 1775714399999, "quote_volume": 566427.17444, "trades": 2295, "taker_buy_base": 101756.24, "taker_buy_quote": 313782.00286 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 3.075, "high": 3.091, "low": 3.075, "close": 3.09, "volume": 63990.63, "close_time": 1775717999999, "quote_volume": 197336.34435, "trades": 1021, "taker_buy_base": 30087.09, "taker_buy_quote": 92791.78544 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 3.091, "high": 3.096, "low": 3.085, "close": 3.085, "volume": 49385.06, "close_time": 1775721599999, "quote_volume": 152588.19308, "trades": 760, "taker_buy_base": 27133.67, "taker_buy_quote": 83845.97573 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 3.085, "high": 3.1, "low": 3.08, "close": 3.094, "volume": 60651.94, "close_time": 1775725199999, "quote_volume": 187544.79919, "trades": 1105, "taker_buy_base": 35172.96, "taker_buy_quote": 108747.15074 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 3.093, "high": 3.097, "low": 3.078, "close": 3.092, "volume": 101394.85, "close_time": 1775728799999, "quote_volume": 312796.99418, "trades": 1466, "taker_buy_base": 63981.36, "taker_buy_quote": 197394.37051 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 3.091, "high": 3.093, "low": 3.079, "close": 3.08, "volume": 62854.2, "close_time": 1775732399999, "quote_volume": 193876.10637, "trades": 923, "taker_buy_base": 34732.01, "taker_buy_quote": 107147.49666 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 3.08, "high": 3.083, "low": 3.069, "close": 3.074, "volume": 61848.09, "close_time": 1775735999999, "quote_volume": 190245.30748, "trades": 954, "taker_buy_base": 32584.3, "taker_buy_quote": 100237.14262 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 3.074, "high": 3.092, "low": 3.068, "close": 3.085, "volume": 50653.51, "close_time": 1775739599999, "quote_volume": 156024.33519, "trades": 927, "taker_buy_base": 26996.87, "taker_buy_quote": 83137.20636 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 3.086, "high": 3.087, "low": 3.06, "close": 3.075, "volume": 136323.73, "close_time": 1775743199999, "quote_volume": 418724.71379, "trades": 1895, "taker_buy_base": 62810.02, "taker_buy_quote": 192972.98017 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 3.075, "high": 3.102, "low": 3.068, "close": 3.097, "volume": 237754.5, "close_time": 1775746799999, "quote_volume": 732299.17698, "trades": 2227, "taker_buy_base": 107422.29, "taker_buy_quote": 330857.18755 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 3.098, "high": 3.137, "low": 3.085, "close": 3.129, "volume": 312259.39, "close_time": 1775750399999, "quote_volume": 973476.58323, "trades": 4313, "taker_buy_base": 163120.78, "taker_buy_quote": 508466.92029 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 3.13, "high": 3.151, "low": 3.109, "close": 3.127, "volume": 295984.65, "close_time": 1775753999999, "quote_volume": 929443.32271, "trades": 3421, "taker_buy_base": 155597.86, "taker_buy_quote": 488319.94113 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 3.126, "high": 3.152, "low": 3.123, "close": 3.15, "volume": 97270.05, "close_time": 1775757599999, "quote_volume": 305577.68665, "trades": 2134, "taker_buy_base": 56202.03, "taker_buy_quote": 176563.70683 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 3.15, "high": 3.151, "low": 3.12, "close": 3.132, "volume": 61069.57, "close_time": 1775761199999, "quote_volume": 191222.86364, "trades": 1485, "taker_buy_base": 33730.21, "taker_buy_quote": 105630.16297 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 3.131, "high": 3.151, "low": 3.125, "close": 3.143, "volume": 76139.79, "close_time": 1775764799999, "quote_volume": 239128.83096, "trades": 1564, "taker_buy_base": 48670.88, "taker_buy_quote": 152853.67105 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 3.144, "high": 3.155, "low": 3.139, "close": 3.145, "volume": 61738.21, "close_time": 1775768399999, "quote_volume": 194367.25921, "trades": 1046, "taker_buy_base": 39870.59, "taker_buy_quote": 125558.79258 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 3.145, "high": 3.163, "low": 3.14, "close": 3.148, "volume": 79140.41, "close_time": 1775771999999, "quote_volume": 249122.30581, "trades": 1560, "taker_buy_base": 31552.57, "taker_buy_quote": 99389.3298 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 3.15, "high": 3.219, "low": 3.15, "close": 3.152, "volume": 209582.01, "close_time": 1775775599999, "quote_volume": 666893.14483, "trades": 3853, "taker_buy_base": 113707.52, "taker_buy_quote": 361790.73811 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 3.152, "high": 3.154, "low": 3.1, "close": 3.107, "volume": 230272.44, "close_time": 1775779199999, "quote_volume": 718459.79101, "trades": 3141, "taker_buy_base": 102619.0, "taker_buy_quote": 320093.64799 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 3.107, "high": 3.115, "low": 3.092, "close": 3.107, "volume": 114748.85, "close_time": 1775782799999, "quote_volume": 356158.37695, "trades": 2247, "taker_buy_base": 48629.66, "taker_buy_quote": 150949.52012 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 3.107, "high": 3.136, "low": 3.089, "close": 3.108, "volume": 106746.65, "close_time": 1775786399999, "quote_volume": 332162.7359, "trades": 2058, "taker_buy_base": 53204.73, "taker_buy_quote": 165588.05347 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 3.109, "high": 3.13, "low": 3.107, "close": 3.115, "volume": 75660.39, "close_time": 1775789999999, "quote_volume": 236217.72647, "trades": 1263, "taker_buy_base": 47401.36, "taker_buy_quote": 147985.60356 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 3.116, "high": 3.122, "low": 3.099, "close": 3.107, "volume": 33947.12, "close_time": 1775793599999, "quote_volume": 105664.51569, "trades": 953, "taker_buy_base": 19342.74, "taker_buy_quote": 60219.70676 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 3.108, "high": 3.142, "low": 3.107, "close": 3.138, "volume": 52879.84, "close_time": 1775797199999, "quote_volume": 165213.3899, "trades": 1132, "taker_buy_base": 29266.19, "taker_buy_quote": 91403.57684 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 3.138, "high": 3.153, "low": 3.13, "close": 3.146, "volume": 59469.13, "close_time": 1775800799999, "quote_volume": 187062.97044, "trades": 1103, "taker_buy_base": 31247.86, "taker_buy_quote": 98296.41325 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 3.146, "high": 3.148, "low": 3.102, "close": 3.112, "volume": 381110.95, "close_time": 1775804399999, "quote_volume": 1191534.65174, "trades": 3526, "taker_buy_base": 89426.69, "taker_buy_quote": 279240.91207 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 3.111, "high": 3.121, "low": 3.107, "close": 3.111, "volume": 77789.4, "close_time": 1775807999999, "quote_volume": 242158.09587, "trades": 1522, "taker_buy_base": 42600.81, "taker_buy_quote": 132644.96272 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 3.112, "high": 3.117, "low": 3.093, "close": 3.1, "volume": 163774.89, "close_time": 1775811599999, "quote_volume": 508595.14503, "trades": 2000, "taker_buy_base": 38892.73, "taker_buy_quote": 120773.21994 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 3.101, "high": 3.128, "low": 3.101, "close": 3.124, "volume": 78039.99, "close_time": 1775815199999, "quote_volume": 243438.5117, "trades": 1389, "taker_buy_base": 37649.82, "taker_buy_quote": 117461.21378 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 3.125, "high": 3.125, "low": 3.106, "close": 3.111, "volume": 51715.56, "close_time": 1775818799999, "quote_volume": 161096.43568, "trades": 913, "taker_buy_base": 25848.98, "taker_buy_quote": 80522.24341 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 3.111, "high": 3.132, "low": 3.11, "close": 3.122, "volume": 93104.85, "close_time": 1775822399999, "quote_volume": 291006.35217, "trades": 1398, "taker_buy_base": 47688.2, "taker_buy_quote": 149083.50074 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 3.122, "high": 3.151, "low": 3.12, "close": 3.134, "volume": 139502.01, "close_time": 1775825999999, "quote_volume": 437908.61072, "trades": 2909, "taker_buy_base": 79179.15, "taker_buy_quote": 248565.64992 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 3.134, "high": 3.148, "low": 3.122, "close": 3.142, "volume": 82242.39, "close_time": 1775829599999, "quote_volume": 258033.51967, "trades": 1491, "taker_buy_base": 53093.8, "taker_buy_quote": 166631.86917 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 3.141, "high": 3.184, "low": 3.139, "close": 3.183, "volume": 214276.9, "close_time": 1775833199999, "quote_volume": 678477.36472, "trades": 4408, "taker_buy_base": 117125.82, "taker_buy_quote": 371036.99806 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 3.183, "high": 3.198, "low": 3.149, "close": 3.158, "volume": 396139.06, "close_time": 1775836799999, "quote_volume": 1254554.24543, "trades": 5147, "taker_buy_base": 199732.85, "taker_buy_quote": 632623.55239 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 3.159, "high": 3.177, "low": 3.156, "close": 3.166, "volume": 137334.52, "close_time": 1775840399999, "quote_volume": 434299.52737, "trades": 2789, "taker_buy_base": 55606.57, "taker_buy_quote": 175869.9187 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 3.166, "high": 3.166, "low": 3.149, "close": 3.162, "volume": 45943.58, "close_time": 1775843999999, "quote_volume": 145239.35319, "trades": 946, "taker_buy_base": 22490.81, "taker_buy_quote": 71099.06546 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 3.162, "high": 3.179, "low": 3.154, "close": 3.178, "volume": 67912.69, "close_time": 1775847599999, "quote_volume": 215108.03787, "trades": 1146, "taker_buy_base": 28908.02, "taker_buy_quote": 91614.17272 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 3.177, "high": 3.198, "low": 3.175, "close": 3.194, "volume": 65077.63, "close_time": 1775851199999, "quote_volume": 207140.29571, "trades": 1057, "taker_buy_base": 40878.78, "taker_buy_quote": 130117.35162 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 3.194, "high": 3.197, "low": 3.175, "close": 3.194, "volume": 95902.26, "close_time": 1775854799999, "quote_volume": 305673.16648, "trades": 1448, "taker_buy_base": 50598.24, "taker_buy_quote": 161266.6709 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 3.194, "high": 3.195, "low": 3.173, "close": 3.184, "volume": 61996.31, "close_time": 1775858399999, "quote_volume": 197152.93388, "trades": 1023, "taker_buy_base": 21451.2, "taker_buy_quote": 68187.8148 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 3.184, "high": 3.186, "low": 3.162, "close": 3.167, "volume": 81844.61, "close_time": 1775861999999, "quote_volume": 259479.17917, "trades": 1313, "taker_buy_base": 35398.93, "taker_buy_quote": 112215.17064 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 3.167, "high": 3.167, "low": 3.156, "close": 3.166, "volume": 53931.15, "close_time": 1775865599999, "quote_volume": 170572.58101, "trades": 942, "taker_buy_base": 32478.25, "taker_buy_quote": 102733.31333 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 3.165, "high": 3.165, "low": 3.15, "close": 3.151, "volume": 75936.96, "close_time": 1775869199999, "quote_volume": 239741.1631, "trades": 1021, "taker_buy_base": 36426.61, "taker_buy_quote": 114985.1976 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 3.151, "high": 3.159, "low": 3.14, "close": 3.151, "volume": 88172.38, "close_time": 1775872799999, "quote_volume": 277712.12827, "trades": 1092, "taker_buy_base": 49766.97, "taker_buy_quote": 156829.28783 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 3.152, "high": 3.164, "low": 3.148, "close": 3.152, "volume": 49787.59, "close_time": 1775876399999, "quote_volume": 157094.33795, "trades": 843, "taker_buy_base": 29916.82, "taker_buy_quote": 94403.74022 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 3.153, "high": 3.171, "low": 3.149, "close": 3.15, "volume": 127989.06, "close_time": 1775879999999, "quote_volume": 404626.29254, "trades": 1330, "taker_buy_base": 53589.35, "taker_buy_quote": 169452.78539 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 3.15, "high": 3.162, "low": 3.147, "close": 3.151, "volume": 74715.79, "close_time": 1775883599999, "quote_volume": 235599.53224, "trades": 1135, "taker_buy_base": 37909.63, "taker_buy_quote": 119589.68715 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 3.15, "high": 3.152, "low": 3.13, "close": 3.135, "volume": 48217.54, "close_time": 1775887199999, "quote_volume": 151348.90994, "trades": 910, "taker_buy_base": 20723.82, "taker_buy_quote": 65077.41551 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 3.134, "high": 3.143, "low": 3.126, "close": 3.139, "volume": 44214.6, "close_time": 1775890799999, "quote_volume": 138524.67983, "trades": 873, "taker_buy_base": 20082.59, "taker_buy_quote": 62943.68962 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 3.139, "high": 3.144, "low": 3.132, "close": 3.14, "volume": 35827.45, "close_time": 1775894399999, "quote_volume": 112414.85105, "trades": 569, "taker_buy_base": 15170.41, "taker_buy_quote": 47598.60642 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 3.141, "high": 3.152, "low": 3.138, "close": 3.142, "volume": 28290.19, "close_time": 1775897999999, "quote_volume": 89013.1615, "trades": 549, "taker_buy_base": 17319.0, "taker_buy_quote": 54503.75872 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 3.143, "high": 3.156, "low": 3.135, "close": 3.152, "volume": 70784.32, "close_time": 1775901599999, "quote_volume": 222603.20376, "trades": 1056, "taker_buy_base": 34126.07, "taker_buy_quote": 107310.24523 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 3.154, "high": 3.155, "low": 3.135, "close": 3.14, "volume": 52081.29, "close_time": 1775905199999, "quote_volume": 163763.37899, "trades": 756, "taker_buy_base": 19742.68, "taker_buy_quote": 62078.83735 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 3.139, "high": 3.144, "low": 3.134, "close": 3.138, "volume": 45788.0, "close_time": 1775908799999, "quote_volume": 143730.00424, "trades": 673, "taker_buy_base": 23655.67, "taker_buy_quote": 74264.44603 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 3.138, "high": 3.145, "low": 3.131, "close": 3.136, "volume": 39580.76, "close_time": 1775912399999, "quote_volume": 124261.66452, "trades": 599, "taker_buy_base": 18948.5, "taker_buy_quote": 59499.65528 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 3.136, "high": 3.136, "low": 3.115, "close": 3.126, "volume": 127307.25, "close_time": 1775915999999, "quote_volume": 397577.06577, "trades": 1470, "taker_buy_base": 58297.88, "taker_buy_quote": 182040.16476 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 3.125, "high": 3.139, "low": 3.122, "close": 3.13, "volume": 42235.49, "close_time": 1775919599999, "quote_volume": 132230.67426, "trades": 697, "taker_buy_base": 21732.26, "taker_buy_quote": 68043.98008 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 3.13, "high": 3.153, "low": 3.13, "close": 3.147, "volume": 61052.98, "close_time": 1775923199999, "quote_volume": 191814.92636, "trades": 864, "taker_buy_base": 32944.9, "taker_buy_quote": 103530.39935 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 3.148, "high": 3.179, "low": 3.146, "close": 3.166, "volume": 87925.16, "close_time": 1775926799999, "quote_volume": 277896.40873, "trades": 1626, "taker_buy_base": 44927.18, "taker_buy_quote": 141978.67263 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 3.167, "high": 3.171, "low": 3.156, "close": 3.16, "volume": 62966.77, "close_time": 1775930399999, "quote_volume": 199186.15399, "trades": 904, "taker_buy_base": 31112.85, "taker_buy_quote": 98422.29947 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 3.16, "high": 3.205, "low": 3.15, "close": 3.198, "volume": 155809.18, "close_time": 1775933999999, "quote_volume": 496620.60848, "trades": 2666, "taker_buy_base": 85993.57, "taker_buy_quote": 273927.55595 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 3.199, "high": 3.221, "low": 3.193, "close": 3.209, "volume": 155131.43, "close_time": 1775937599999, "quote_volume": 497248.46205, "trades": 2050, "taker_buy_base": 77510.63, "taker_buy_quote": 248533.64385 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 3.21, "high": 3.211, "low": 3.178, "close": 3.188, "volume": 98673.0, "close_time": 1775941199999, "quote_volume": 315198.23404, "trades": 1419, "taker_buy_base": 43092.29, "taker_buy_quote": 137712.66461 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 3.187, "high": 3.192, "low": 3.177, "close": 3.183, "volume": 61130.13, "close_time": 1775944799999, "quote_volume": 194707.21003, "trades": 800, "taker_buy_base": 30958.9, "taker_buy_quote": 98644.98395 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 3.182, "high": 3.198, "low": 3.162, "close": 3.172, "volume": 100751.82, "close_time": 1775948399999, "quote_volume": 320052.08032, "trades": 1636, "taker_buy_base": 39081.04, "taker_buy_quote": 124122.18418 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 3.171, "high": 3.171, "low": 3.141, "close": 3.15, "volume": 146078.78, "close_time": 1775951999999, "quote_volume": 460695.53391, "trades": 1812, "taker_buy_base": 50645.7, "taker_buy_quote": 159714.11771 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 3.15, "high": 3.153, "low": 3.141, "close": 3.152, "volume": 64964.44, "close_time": 1775955599999, "quote_volume": 204451.10201, "trades": 1121, "taker_buy_base": 33942.48, "taker_buy_quote": 106834.46452 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 3.152, "high": 3.158, "low": 3.048, "close": 3.067, "volume": 425585.08, "close_time": 1775959199999, "quote_volume": 1315279.18605, "trades": 7774, "taker_buy_base": 170008.03, "taker_buy_quote": 524864.80308 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 3.066, "high": 3.083, "low": 3.056, "close": 3.079, "volume": 180657.21, "close_time": 1775962799999, "quote_volume": 554560.62939, "trades": 3431, "taker_buy_base": 104863.79, "taker_buy_quote": 321876.25046 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 3.078, "high": 3.091, "low": 3.065, "close": 3.082, "volume": 268261.91, "close_time": 1775966399999, "quote_volume": 826259.36511, "trades": 2316, "taker_buy_base": 118413.91, "taker_buy_quote": 364719.71097 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 3.081, "high": 3.085, "low": 3.068, "close": 3.076, "volume": 54175.88, "close_time": 1775969999999, "quote_volume": 166617.23931, "trades": 963, "taker_buy_base": 27877.2, "taker_buy_quote": 85757.6717 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 3.075, "high": 3.082, "low": 3.065, "close": 3.075, "volume": 94874.68, "close_time": 1775973599999, "quote_volume": 291609.09139, "trades": 1682, "taker_buy_base": 29072.56, "taker_buy_quote": 89357.7494 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 3.076, "high": 3.082, "low": 3.065, "close": 3.068, "volume": 45488.72, "close_time": 1775977199999, "quote_volume": 139710.20332, "trades": 838, "taker_buy_base": 25853.7, "taker_buy_quote": 79403.22648 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 3.067, "high": 3.085, "low": 3.065, "close": 3.077, "volume": 22659.58, "close_time": 1775980799999, "quote_volume": 69711.97806, "trades": 477, "taker_buy_base": 10517.32, "taker_buy_quote": 32352.99377 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 3.076, "high": 3.08, "low": 3.047, "close": 3.056, "volume": 190020.64, "close_time": 1775984399999, "quote_volume": 581746.89021, "trades": 1949, "taker_buy_base": 96007.39, "taker_buy_quote": 293958.76197 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 3.055, "high": 3.055, "low": 3.047, "close": 3.051, "volume": 65257.74, "close_time": 1775987999999, "quote_volume": 199095.93117, "trades": 743, "taker_buy_base": 43700.68, "taker_buy_quote": 133335.26609 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 3.052, "high": 3.056, "low": 3.035, "close": 3.042, "volume": 143831.3, "close_time": 1775991599999, "quote_volume": 438505.56421, "trades": 1493, "taker_buy_base": 53174.99, "taker_buy_quote": 162088.45187 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 3.041, "high": 3.051, "low": 3.033, "close": 3.049, "volume": 51742.23, "close_time": 1775995199999, "quote_volume": 157541.76273, "trades": 937, "taker_buy_base": 36010.3, "taker_buy_quote": 109666.15917 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 3.048, "high": 3.058, "low": 3.036, "close": 3.037, "volume": 68687.1, "close_time": 1775998799999, "quote_volume": 209221.30432, "trades": 1374, "taker_buy_base": 44260.93, "taker_buy_quote": 134841.0033 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 3.037, "high": 3.046, "low": 3.02, "close": 3.028, "volume": 153832.85, "close_time": 1776002399999, "quote_volume": 466510.66796, "trades": 2350, "taker_buy_base": 81457.85, "taker_buy_quote": 247006.20192 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 3.028, "high": 3.041, "low": 3.02, "close": 3.022, "volume": 91758.67, "close_time": 1776005999999, "quote_volume": 277810.76018, "trades": 1415, "taker_buy_base": 43669.73, "taker_buy_quote": 132244.62351 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 3.022, "high": 3.034, "low": 3.014, "close": 3.029, "volume": 63754.31, "close_time": 1776009599999, "quote_volume": 192782.64289, "trades": 1231, "taker_buy_base": 33404.16, "taker_buy_quote": 101080.10282 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 3.029, "high": 3.034, "low": 3.016, "close": 3.034, "volume": 115583.84, "close_time": 1776013199999, "quote_volume": 349339.67446, "trades": 1381, "taker_buy_base": 36271.22, "taker_buy_quote": 109687.43211 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 3.033, "high": 3.054, "low": 3.031, "close": 3.05, "volume": 39585.76, "close_time": 1776016799999, "quote_volume": 120319.29413, "trades": 815, "taker_buy_base": 25632.96, "taker_buy_quote": 77895.24487 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 3.051, "high": 3.055, "low": 3.045, "close": 3.046, "volume": 51995.44, "close_time": 1776020399999, "quote_volume": 158478.12226, "trades": 563, "taker_buy_base": 11359.78, "taker_buy_quote": 34638.30889 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 3.046, "high": 3.054, "low": 3.031, "close": 3.034, "volume": 45847.17, "close_time": 1776023999999, "quote_volume": 139436.63114, "trades": 719, "taker_buy_base": 22627.62, "taker_buy_quote": 68850.921 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 3.034, "high": 3.059, "low": 3.029, "close": 3.052, "volume": 66854.23, "close_time": 1776027599999, "quote_volume": 203482.25975, "trades": 1139, "taker_buy_base": 43356.23, "taker_buy_quote": 131940.20566 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 3.051, "high": 3.057, "low": 3.036, "close": 3.044, "volume": 47325.91, "close_time": 1776031199999, "quote_volume": 144109.31978, "trades": 857, "taker_buy_base": 21132.19, "taker_buy_quote": 64377.41241 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 3.044, "high": 3.044, "low": 3.005, "close": 3.03, "volume": 123935.92, "close_time": 1776034799999, "quote_volume": 374086.40045, "trades": 2953, "taker_buy_base": 64423.07, "taker_buy_quote": 194482.19181 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 3.028, "high": 3.028, "low": 3.008, "close": 3.018, "volume": 93093.6, "close_time": 1776038399999, "quote_volume": 280826.40857, "trades": 1583, "taker_buy_base": 31882.4, "taker_buy_quote": 96181.44633 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 3.019, "high": 3.048, "low": 3.014, "close": 3.043, "volume": 57260.37, "close_time": 1776041999999, "quote_volume": 173589.88362, "trades": 1129, "taker_buy_base": 35724.31, "taker_buy_quote": 108297.2173 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 3.044, "high": 3.055, "low": 3.041, "close": 3.051, "volume": 72915.63, "close_time": 1776045599999, "quote_volume": 222282.37732, "trades": 1057, "taker_buy_base": 35659.33, "taker_buy_quote": 108712.59864 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 3.052, "high": 3.055, "low": 3.034, "close": 3.041, "volume": 67402.39, "close_time": 1776049199999, "quote_volume": 205152.24455, "trades": 957, "taker_buy_base": 29205.76, "taker_buy_quote": 88915.92053 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 3.042, "high": 3.046, "low": 3.035, "close": 3.043, "volume": 60055.66, "close_time": 1776052799999, "quote_volume": 182620.51902, "trades": 984, "taker_buy_base": 37444.59, "taker_buy_quote": 113861.48933 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 3.043, "high": 3.064, "low": 3.041, "close": 3.051, "volume": 94203.94, "close_time": 1776056399999, "quote_volume": 287498.71995, "trades": 1094, "taker_buy_base": 56480.28, "taker_buy_quote": 172346.8207 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 3.052, "high": 3.06, "low": 3.042, "close": 3.055, "volume": 109659.98, "close_time": 1776059999999, "quote_volume": 334548.58654, "trades": 1280, "taker_buy_base": 57369.81, "taker_buy_quote": 175070.18634 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 3.056, "high": 3.082, "low": 3.055, "close": 3.065, "volume": 106829.4, "close_time": 1776063599999, "quote_volume": 327795.51367, "trades": 1271, "taker_buy_base": 47945.86, "taker_buy_quote": 147129.24141 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 3.066, "high": 3.067, "low": 3.043, "close": 3.051, "volume": 77902.76, "close_time": 1776067199999, "quote_volume": 237672.71675, "trades": 945, "taker_buy_base": 45356.34, "taker_buy_quote": 138370.79565 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 3.051, "high": 3.051, "low": 3.029, "close": 3.034, "volume": 92831.93, "close_time": 1776070799999, "quote_volume": 281933.16769, "trades": 1330, "taker_buy_base": 37887.57, "taker_buy_quote": 115078.34458 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 3.034, "high": 3.051, "low": 3.02, "close": 3.033, "volume": 186564.99, "close_time": 1776074399999, "quote_volume": 565942.61288, "trades": 1684, "taker_buy_base": 41150.14, "taker_buy_quote": 124920.98613 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 3.034, "high": 3.034, "low": 3.0, "close": 3.017, "volume": 424835.13, "close_time": 1776077999999, "quote_volume": 1280344.51959, "trades": 3281, "taker_buy_base": 117038.81, "taker_buy_quote": 353017.81777 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 3.018, "high": 3.023, "low": 3.013, "close": 3.017, "volume": 30407.38, "close_time": 1776081599999, "quote_volume": 91721.42621, "trades": 413, "taker_buy_base": 18242.62, "taker_buy_quote": 55037.77503 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 3.019, "high": 3.024, "low": 3.015, "close": 3.021, "volume": 17524.25, "close_time": 1776085199999, "quote_volume": 52905.33058, "trades": 394, "taker_buy_base": 12813.93, "taker_buy_quote": 38681.08537 } ] }, "4h": { "count": 2280, "start_date": "2025-03-29T16:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 5.98, "high": 6.012, "low": 5.863, "close": 5.947, "volume": 641845.91, "close_time": 1743278399999, "quote_volume": 3810855.20485, "trades": 15541, "taker_buy_base": 298893.02, "taker_buy_quote": 1774925.49546 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 5.948, "high": 5.962, "low": 5.877, "close": 5.96, "volume": 227660.96, "close_time": 1743292799999, "quote_volume": 1345593.00327, "trades": 6106, "taker_buy_base": 118320.22, "taker_buy_quote": 699484.19629 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 5.96, "high": 6.059, "low": 5.91, "close": 6.003, "volume": 219076.68, "close_time": 1743307199999, "quote_volume": 1313895.29004, "trades": 8220, "taker_buy_base": 116083.37, "taker_buy_quote": 696415.059 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 6.003, "high": 6.063, "low": 5.97, "close": 5.994, "volume": 400424.36, "close_time": 1743321599999, "quote_volume": 2404280.11069, "trades": 7991, "taker_buy_base": 212476.44, "taker_buy_quote": 1275818.66238 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 5.994, "high": 6.033, "low": 5.951, "close": 5.98, "volume": 103326.57, "close_time": 1743335999999, "quote_volume": 619391.89685, "trades": 3183, "taker_buy_base": 50071.06, "taker_buy_quote": 300224.97369 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 5.979, "high": 6.009, "low": 5.904, "close": 5.953, "volume": 175736.22, "close_time": 1743350399999, "quote_volume": 1044541.34174, "trades": 6912, "taker_buy_base": 85800.17, "taker_buy_quote": 510373.68962 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 5.953, "high": 6.011, "low": 5.864, "close": 5.956, "volume": 182025.03, "close_time": 1743364799999, "quote_volume": 1079556.59397, "trades": 6649, "taker_buy_base": 88394.49, "taker_buy_quote": 524360.4138 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 5.956, "high": 5.967, "low": 5.804, "close": 5.871, "volume": 341129.41, "close_time": 1743379199999, "quote_volume": 2005326.73561, "trades": 10607, "taker_buy_base": 164342.48, "taker_buy_quote": 966191.83113 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 5.872, "high": 5.943, "low": 5.768, "close": 5.834, "volume": 551371.58, "close_time": 1743393599999, "quote_volume": 3232579.50502, "trades": 15445, "taker_buy_base": 265676.06, "taker_buy_quote": 1558811.23599 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 5.834, "high": 5.985, "low": 5.824, "close": 5.876, "volume": 939611.71, "close_time": 1743407999999, "quote_volume": 5562804.98116, "trades": 26641, "taker_buy_base": 512935.58, "taker_buy_quote": 3038578.40049 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 5.878, "high": 5.904, "low": 5.74, "close": 5.885, "volume": 560191.9, "close_time": 1743422399999, "quote_volume": 3270086.84305, "trades": 12853, "taker_buy_base": 190940.02, "taker_buy_quote": 1112761.4512 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 5.885, "high": 6.047, "low": 5.837, "close": 6.006, "volume": 478764.09, "close_time": 1743436799999, "quote_volume": 2853999.63027, "trades": 10815, "taker_buy_base": 242369.34, "taker_buy_quote": 1445293.28148 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 6.006, "high": 6.03, "low": 5.906, "close": 5.979, "volume": 149418.98, "close_time": 1743451199999, "quote_volume": 893420.10177, "trades": 4616, "taker_buy_base": 74329.54, "taker_buy_quote": 444870.67232 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 5.98, "high": 6.054, "low": 5.948, "close": 5.971, "volume": 163810.0, "close_time": 1743465599999, "quote_volume": 982652.73049, "trades": 4970, "taker_buy_base": 73365.1, "taker_buy_quote": 439992.26348 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 5.971, "high": 6.069, "low": 5.96, "close": 6.023, "volume": 183601.75, "close_time": 1743479999999, "quote_volume": 1103995.53051, "trades": 6517, "taker_buy_base": 92538.2, "taker_buy_quote": 556938.86441 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 6.025, "high": 6.125, "low": 6.017, "close": 6.104, "volume": 191572.84, "close_time": 1743494399999, "quote_volume": 1162535.28727, "trades": 5483, "taker_buy_base": 80868.29, "taker_buy_quote": 491340.94942 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 6.104, "high": 6.236, "low": 6.079, "close": 6.112, "volume": 304045.69, "close_time": 1743508799999, "quote_volume": 1877049.14594, "trades": 8641, "taker_buy_base": 148300.9, "taker_buy_quote": 915952.35694 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 6.114, "high": 6.319, "low": 6.052, "close": 6.278, "volume": 440952.63, "close_time": 1743523199999, "quote_volume": 2729126.53458, "trades": 10072, "taker_buy_base": 230125.61, "taker_buy_quote": 1423921.50986 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 6.28, "high": 6.319, "low": 6.201, "close": 6.26, "volume": 216845.24, "close_time": 1743537599999, "quote_volume": 1354909.7073, "trades": 5513, "taker_buy_base": 102635.67, "taker_buy_quote": 641484.26056 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 6.26, "high": 6.351, "low": 6.244, "close": 6.265, "volume": 191483.81, "close_time": 1743551999999, "quote_volume": 1204641.52883, "trades": 5122, "taker_buy_base": 90715.98, "taker_buy_quote": 570997.27236 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 6.264, "high": 6.285, "low": 6.11, "close": 6.139, "volume": 353097.78, "close_time": 1743566399999, "quote_volume": 2177548.91347, "trades": 7937, "taker_buy_base": 116909.95, "taker_buy_quote": 722437.26854 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 6.138, "high": 6.47, "low": 6.014, "close": 6.085, "volume": 804273.44, "close_time": 1743580799999, "quote_volume": 4965414.311, "trades": 22478, "taker_buy_base": 420001.05, "taker_buy_quote": 2595620.61215 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 6.084, "high": 6.148, "low": 6.062, "close": 6.085, "volume": 431617.66, "close_time": 1743595199999, "quote_volume": 2633682.30352, "trades": 9907, "taker_buy_base": 236869.7, "taker_buy_quote": 1445233.13338 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 6.085, "high": 6.294, "low": 6.009, "close": 6.243, "volume": 542991.23, "close_time": 1743609599999, "quote_volume": 3334079.91474, "trades": 17817, "taker_buy_base": 277677.52, "taker_buy_quote": 1705077.30488 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 6.245, "high": 6.273, "low": 6.127, "close": 6.235, "volume": 283994.2, "close_time": 1743623999999, "quote_volume": 1761623.39925, "trades": 9596, "taker_buy_base": 135635.41, "taker_buy_quote": 840892.77952 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 6.237, "high": 6.414, "low": 5.786, "close": 5.836, "volume": 1033827.69, "close_time": 1743638399999, "quote_volume": 6264153.53262, "trades": 28390, "taker_buy_base": 466720.7, "taker_buy_quote": 2833924.95552 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 5.835, "high": 6.039, "low": 5.815, "close": 6.02, "volume": 307342.07, "close_time": 1743652799999, "quote_volume": 1830610.26083, "trades": 10385, "taker_buy_base": 152622.58, "taker_buy_quote": 908552.19665 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 6.02, "high": 6.069, "low": 5.931, "close": 5.963, "volume": 192287.46, "close_time": 1743667199999, "quote_volume": 1154180.83496, "trades": 5928, "taker_buy_base": 94197.48, "taker_buy_quote": 565681.79897 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 5.964, "high": 6.026, "low": 5.84, "close": 5.868, "volume": 258274.46, "close_time": 1743681599999, "quote_volume": 1534003.58472, "trades": 8564, "taker_buy_base": 118867.04, "taker_buy_quote": 705489.70568 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 5.867, "high": 5.889, "low": 5.65, "close": 5.766, "volume": 1047446.57, "close_time": 1743695999999, "quote_volume": 6024318.36668, "trades": 21741, "taker_buy_base": 517522.62, "taker_buy_quote": 2974232.56898 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 5.765, "high": 5.8, "low": 5.674, "close": 5.748, "volume": 331932.86, "close_time": 1743710399999, "quote_volume": 1901404.56147, "trades": 8726, "taker_buy_base": 161250.37, "taker_buy_quote": 923775.32084 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 5.75, "high": 5.871, "low": 5.737, "close": 5.869, "volume": 195952.93, "close_time": 1743724799999, "quote_volume": 1139450.24458, "trades": 6051, "taker_buy_base": 104292.25, "taker_buy_quote": 606705.04508 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 5.87, "high": 5.906, "low": 5.766, "close": 5.846, "volume": 196082.73, "close_time": 1743739199999, "quote_volume": 1148622.45894, "trades": 8497, "taker_buy_base": 84600.27, "taker_buy_quote": 495788.55391 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 5.85, "high": 5.994, "low": 5.81, "close": 5.977, "volume": 259710.97, "close_time": 1743753599999, "quote_volume": 1536556.39757, "trades": 7283, "taker_buy_base": 130018.42, "taker_buy_quote": 768957.95236 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 5.978, "high": 6.032, "low": 5.655, "close": 5.759, "volume": 489140.38, "close_time": 1743767999999, "quote_volume": 2862838.03983, "trades": 14342, "taker_buy_base": 217215.36, "taker_buy_quote": 1268815.83553 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 5.759, "high": 5.925, "low": 5.713, "close": 5.841, "volume": 646546.03, "close_time": 1743782399999, "quote_volume": 3758167.01182, "trades": 18031, "taker_buy_base": 322384.16, "taker_buy_quote": 1873450.45017 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 5.842, "high": 5.959, "low": 5.791, "close": 5.903, "volume": 583309.44, "close_time": 1743796799999, "quote_volume": 3417521.57857, "trades": 14469, "taker_buy_base": 299630.68, "taker_buy_quote": 1755187.08975 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 5.902, "high": 5.975, "low": 5.874, "close": 5.909, "volume": 135034.49, "close_time": 1743811199999, "quote_volume": 799832.97789, "trades": 3571, "taker_buy_base": 57546.63, "taker_buy_quote": 341296.81633 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 5.909, "high": 5.941, "low": 5.861, "close": 5.873, "volume": 126649.72, "close_time": 1743825599999, "quote_volume": 746778.07074, "trades": 3700, "taker_buy_base": 56213.08, "taker_buy_quote": 331516.2803 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 5.876, "high": 5.913, "low": 5.852, "close": 5.899, "volume": 101398.42, "close_time": 1743839999999, "quote_volume": 596228.39033, "trades": 3033, "taker_buy_base": 47162.06, "taker_buy_quote": 277291.7187 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 5.898, "high": 5.939, "low": 5.886, "close": 5.893, "volume": 101556.53, "close_time": 1743854399999, "quote_volume": 600415.21882, "trades": 3791, "taker_buy_base": 42052.65, "taker_buy_quote": 248752.29404 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 5.892, "high": 5.899, "low": 5.775, "close": 5.797, "volume": 211816.36, "close_time": 1743868799999, "quote_volume": 1236556.05185, "trades": 6337, "taker_buy_base": 87891.2, "taker_buy_quote": 513129.80237 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 5.796, "high": 5.832, "low": 5.765, "close": 5.784, "volume": 97671.6, "close_time": 1743883199999, "quote_volume": 566108.54472, "trades": 3372, "taker_buy_base": 43719.97, "taker_buy_quote": 253320.50182 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 5.785, "high": 5.875, "low": 5.762, "close": 5.866, "volume": 91697.35, "close_time": 1743897599999, "quote_volume": 532531.48132, "trades": 4283, "taker_buy_base": 47604.02, "taker_buy_quote": 276548.34389 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 5.867, "high": 5.891, "low": 5.807, "close": 5.829, "volume": 93656.89, "close_time": 1743911999999, "quote_volume": 548160.13059, "trades": 4291, "taker_buy_base": 55594.5, "taker_buy_quote": 325564.24291 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 5.832, "high": 5.859, "low": 5.795, "close": 5.832, "volume": 306741.35, "close_time": 1743926399999, "quote_volume": 1787141.7188, "trades": 18034, "taker_buy_base": 166265.06, "taker_buy_quote": 968782.80483 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 5.832, "high": 5.902, "low": 5.699, "close": 5.723, "volume": 734016.04, "close_time": 1743940799999, "quote_volume": 4239156.15179, "trades": 28535, "taker_buy_base": 344949.87, "taker_buy_quote": 1998830.74008 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 5.722, "high": 5.738, "low": 5.559, "close": 5.626, "volume": 438232.18, "close_time": 1743955199999, "quote_volume": 2463995.11913, "trades": 14157, "taker_buy_base": 218804.57, "taker_buy_quote": 1230263.15845 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 5.624, "high": 5.628, "low": 5.144, "close": 5.213, "volume": 1202161.66, "close_time": 1743969599999, "quote_volume": 6390413.08196, "trades": 26885, "taker_buy_base": 550993.33, "taker_buy_quote": 2911340.60459 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 5.211, "high": 5.226, "low": 4.972, "close": 5.101, "volume": 1360733.68, "close_time": 1743983999999, "quote_volume": 6916721.25414, "trades": 26103, "taker_buy_base": 618123.33, "taker_buy_quote": 3139685.71906 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 5.102, "high": 5.228, "low": 4.939, "close": 4.995, "volume": 767478.51, "close_time": 1743998399999, "quote_volume": 3898814.57871, "trades": 16362, "taker_buy_base": 372317.09, "taker_buy_quote": 1892860.90899 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 4.996, "high": 5.063, "low": 4.602, "close": 4.707, "volume": 1963208.07, "close_time": 1744012799999, "quote_volume": 9385485.19171, "trades": 39070, "taker_buy_base": 942244.7, "taker_buy_quote": 4497252.26866 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 4.705, "high": 4.993, "low": 4.694, "close": 4.896, "volume": 1195506.46, "close_time": 1744027199999, "quote_volume": 5809270.07497, "trades": 25428, "taker_buy_base": 609614.51, "taker_buy_quote": 2955054.75818 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 4.897, "high": 5.35, "low": 4.871, "close": 5.117, "volume": 2721946.47, "close_time": 1744041599999, "quote_volume": 13915188.64739, "trades": 54186, "taker_buy_base": 1298372.44, "taker_buy_quote": 6640546.28489 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 5.115, "high": 5.166, "low": 5.019, "close": 5.073, "volume": 786144.39, "close_time": 1744055999999, "quote_volume": 4001935.15504, "trades": 17059, "taker_buy_base": 388375.98, "taker_buy_quote": 1976959.01571 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 5.075, "high": 5.207, "low": 5.075, "close": 5.121, "volume": 281381.58, "close_time": 1744070399999, "quote_volume": 1450177.01402, "trades": 7049, "taker_buy_base": 137354.06, "taker_buy_quote": 708322.88549 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 5.122, "high": 5.307, "low": 5.083, "close": 5.193, "volume": 520134.09, "close_time": 1744084799999, "quote_volume": 2704219.03881, "trades": 14487, "taker_buy_base": 247451.89, "taker_buy_quote": 1287562.15539 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 5.193, "high": 5.248, "low": 5.136, "close": 5.167, "volume": 406536.08, "close_time": 1744099199999, "quote_volume": 2113014.74724, "trades": 9533, "taker_buy_base": 200066.52, "taker_buy_quote": 1039933.80357 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 5.167, "high": 5.259, "low": 5.098, "close": 5.242, "volume": 314052.21, "close_time": 1744113599999, "quote_volume": 1622742.78654, "trades": 10977, "taker_buy_base": 177238.59, "taker_buy_quote": 915439.71418 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 5.243, "high": 5.257, "low": 5.061, "close": 5.1, "volume": 452593.64, "close_time": 1744127999999, "quote_volume": 2336169.93125, "trades": 19083, "taker_buy_base": 226985.43, "taker_buy_quote": 1171773.95582 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 5.1, "high": 5.104, "low": 4.773, "close": 4.807, "volume": 989309.46, "close_time": 1744142399999, "quote_volume": 4861125.76934, "trades": 28700, "taker_buy_base": 457400.29, "taker_buy_quote": 2245281.70781 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 4.807, "high": 4.856, "low": 4.682, "close": 4.776, "volume": 615286.65, "close_time": 1744156799999, "quote_volume": 2936449.06035, "trades": 19838, "taker_buy_base": 273480.49, "taker_buy_quote": 1306542.3512 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 4.777, "high": 4.821, "low": 4.555, "close": 4.672, "volume": 1031824.03, "close_time": 1744171199999, "quote_volume": 4834834.55659, "trades": 28421, "taker_buy_base": 501369.71, "taker_buy_quote": 2349107.9165 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 4.671, "high": 4.904, "low": 4.662, "close": 4.893, "volume": 954832.16, "close_time": 1744185599999, "quote_volume": 4590606.7716, "trades": 22708, "taker_buy_base": 439947.84, "taker_buy_quote": 2112260.13295 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 4.892, "high": 4.903, "low": 4.726, "close": 4.749, "volume": 686078.35, "close_time": 1744199999999, "quote_volume": 3303580.84179, "trades": 17174, "taker_buy_base": 346627.23, "taker_buy_quote": 1668614.91711 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 4.75, "high": 4.92, "low": 4.706, "close": 4.867, "volume": 779115.28, "close_time": 1744214399999, "quote_volume": 3775825.31892, "trades": 22193, "taker_buy_base": 394279.23, "taker_buy_quote": 1909481.51036 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 4.868, "high": 5.451, "low": 4.856, "close": 5.369, "volume": 2019132.68, "close_time": 1744228799999, "quote_volume": 10473388.99195, "trades": 58390, "taker_buy_base": 1028441.98, "taker_buy_quote": 5330356.21085 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 5.37, "high": 5.495, "low": 5.37, "close": 5.414, "volume": 419782.4, "close_time": 1744243199999, "quote_volume": 2281455.52806, "trades": 12300, "taker_buy_base": 187072.06, "taker_buy_quote": 1016494.63556 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 5.413, "high": 5.418, "low": 5.196, "close": 5.264, "volume": 399955.5, "close_time": 1744257599999, "quote_volume": 2121561.51482, "trades": 12176, "taker_buy_base": 186961.14, "taker_buy_quote": 991149.72964 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 5.264, "high": 5.306, "low": 5.183, "close": 5.21, "volume": 368823.59, "close_time": 1744271999999, "quote_volume": 1940784.05035, "trades": 9896, "taker_buy_base": 173011.3, "taker_buy_quote": 910531.98353 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 5.211, "high": 5.228, "low": 5.132, "close": 5.173, "volume": 402864.38, "close_time": 1744286399999, "quote_volume": 2086587.5435, "trades": 11874, "taker_buy_base": 196986.79, "taker_buy_quote": 1019782.06743 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 5.171, "high": 5.278, "low": 4.879, "close": 4.906, "volume": 920657.5, "close_time": 1744300799999, "quote_volume": 4691185.35737, "trades": 24888, "taker_buy_base": 468063.65, "taker_buy_quote": 2389300.32488 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 4.905, "high": 5.021, "low": 4.847, "close": 4.985, "volume": 605821.66, "close_time": 1744315199999, "quote_volume": 2981921.84038, "trades": 16833, "taker_buy_base": 312539.57, "taker_buy_quote": 1539035.05915 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 4.984, "high": 5.052, "low": 4.983, "close": 5.023, "volume": 191349.75, "close_time": 1744329599999, "quote_volume": 960454.78822, "trades": 4642, "taker_buy_base": 89398.97, "taker_buy_quote": 448658.44733 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 5.022, "high": 5.15, "low": 4.993, "close": 5.115, "volume": 480369.56, "close_time": 1744343999999, "quote_volume": 2438776.2167, "trades": 11563, "taker_buy_base": 256895.54, "taker_buy_quote": 1305215.78352 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 5.113, "high": 5.207, "low": 5.101, "close": 5.151, "volume": 306321.62, "close_time": 1744358399999, "quote_volume": 1577428.37926, "trades": 6928, "taker_buy_base": 146829.48, "taker_buy_quote": 756200.16542 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 5.151, "high": 5.262, "low": 5.118, "close": 5.211, "volume": 588467.49, "close_time": 1744372799999, "quote_volume": 3054597.19266, "trades": 11939, "taker_buy_base": 307433.43, "taker_buy_quote": 1596601.70616 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 5.212, "high": 5.258, "low": 5.147, "close": 5.213, "volume": 662923.23, "close_time": 1744387199999, "quote_volume": 3447824.60654, "trades": 15934, "taker_buy_base": 318369.7, "taker_buy_quote": 1655750.57888 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 5.214, "high": 5.325, "low": 5.177, "close": 5.264, "volume": 558226.04, "close_time": 1744401599999, "quote_volume": 2934103.89492, "trades": 13760, "taker_buy_base": 287705.54, "taker_buy_quote": 1511709.49993 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 5.265, "high": 5.308, "low": 5.216, "close": 5.235, "volume": 150593.68, "close_time": 1744415999999, "quote_volume": 792448.57666, "trades": 4398, "taker_buy_base": 73696.06, "taker_buy_quote": 387755.16709 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 5.235, "high": 5.24, "low": 5.15, "close": 5.173, "volume": 198855.47, "close_time": 1744430399999, "quote_volume": 1031680.06145, "trades": 5064, "taker_buy_base": 105465.6, "taker_buy_quote": 547097.76728 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 5.172, "high": 5.312, "low": 5.15, "close": 5.288, "volume": 519178.36, "close_time": 1744444799999, "quote_volume": 2721953.11116, "trades": 23796, "taker_buy_base": 316326.45, "taker_buy_quote": 1660948.31985 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 5.287, "high": 5.336, "low": 5.272, "close": 5.32, "volume": 336241.08, "close_time": 1744459199999, "quote_volume": 1784508.26159, "trades": 9603, "taker_buy_base": 152258.9, "taker_buy_quote": 808224.03793 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 5.321, "high": 5.566, "low": 5.305, "close": 5.514, "volume": 769747.49, "close_time": 1744473599999, "quote_volume": 4203379.83073, "trades": 20501, "taker_buy_base": 442382.14, "taker_buy_quote": 2416617.57113 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 5.515, "high": 5.583, "low": 5.48, "close": 5.505, "volume": 423393.35, "close_time": 1744487999999, "quote_volume": 2341718.41905, "trades": 11812, "taker_buy_base": 213655.7, "taker_buy_quote": 1182197.10522 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 5.506, "high": 5.569, "low": 5.495, "close": 5.502, "volume": 200646.75, "close_time": 1744502399999, "quote_volume": 1109760.40568, "trades": 7028, "taker_buy_base": 95025.93, "taker_buy_quote": 525461.34131 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 5.502, "high": 5.523, "low": 5.401, "close": 5.429, "volume": 304671.56, "close_time": 1744516799999, "quote_volume": 1665260.696, "trades": 8700, "taker_buy_base": 138832.18, "taker_buy_quote": 758339.26006 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 5.429, "high": 5.459, "low": 5.344, "close": 5.387, "volume": 536691.29, "close_time": 1744531199999, "quote_volume": 2897386.21554, "trades": 20565, "taker_buy_base": 247650.31, "taker_buy_quote": 1340109.89397 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 5.387, "high": 5.511, "low": 5.387, "close": 5.427, "volume": 1030974.45, "close_time": 1744545599999, "quote_volume": 5613766.00941, "trades": 29113, "taker_buy_base": 500321.94, "taker_buy_quote": 2729862.33498 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 5.427, "high": 5.443, "low": 5.308, "close": 5.356, "volume": 323234.24, "close_time": 1744559999999, "quote_volume": 1734339.16597, "trades": 9061, "taker_buy_base": 129581.28, "taker_buy_quote": 694928.94312 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 5.355, "high": 5.547, "low": 5.287, "close": 5.351, "volume": 446102.11, "close_time": 1744574399999, "quote_volume": 2416897.92431, "trades": 16174, "taker_buy_base": 225724.43, "taker_buy_quote": 1222767.03979 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 5.352, "high": 5.42, "low": 5.261, "close": 5.332, "volume": 248310.29, "close_time": 1744588799999, "quote_volume": 1322710.42176, "trades": 11035, "taker_buy_base": 137433.68, "taker_buy_quote": 732078.96422 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 5.332, "high": 5.592, "low": 5.323, "close": 5.442, "volume": 523800.46, "close_time": 1744603199999, "quote_volume": 2861767.19823, "trades": 17547, "taker_buy_base": 298260.89, "taker_buy_quote": 1630920.65727 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 5.443, "high": 5.509, "low": 5.375, "close": 5.443, "volume": 316235.67, "close_time": 1744617599999, "quote_volume": 1718060.09885, "trades": 11054, "taker_buy_base": 185557.33, "taker_buy_quote": 1007854.35142 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 5.444, "high": 5.648, "low": 5.412, "close": 5.594, "volume": 474521.24, "close_time": 1744631999999, "quote_volume": 2637692.07288, "trades": 13978, "taker_buy_base": 242028.41, "taker_buy_quote": 1344618.99387 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 5.594, "high": 5.608, "low": 5.368, "close": 5.388, "volume": 612035.09, "close_time": 1744646399999, "quote_volume": 3369468.45232, "trades": 16886, "taker_buy_base": 284515.2, "taker_buy_quote": 1568412.93081 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 5.387, "high": 5.483, "low": 5.342, "close": 5.423, "volume": 352840.98, "close_time": 1744660799999, "quote_volume": 1907921.89864, "trades": 11338, "taker_buy_base": 187563.78, "taker_buy_quote": 1014215.1444 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 5.426, "high": 5.432, "low": 5.331, "close": 5.347, "volume": 197114.03, "close_time": 1744675199999, "quote_volume": 1058810.1403, "trades": 6496, "taker_buy_base": 96989.03, "taker_buy_quote": 520933.75063 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 5.348, "high": 5.41, "low": 5.305, "close": 5.407, "volume": 314243.77, "close_time": 1744689599999, "quote_volume": 1683268.99096, "trades": 11285, "taker_buy_base": 158465.79, "taker_buy_quote": 848912.92629 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 5.407, "high": 5.43, "low": 5.358, "close": 5.416, "volume": 211333.98, "close_time": 1744703999999, "quote_volume": 1140607.11368, "trades": 6756, "taker_buy_base": 97303.54, "taker_buy_quote": 525602.2367 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 5.416, "high": 5.445, "low": 5.341, "close": 5.365, "volume": 246141.21, "close_time": 1744718399999, "quote_volume": 1328473.14136, "trades": 7099, "taker_buy_base": 113245.32, "taker_buy_quote": 611216.76588 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 5.364, "high": 5.456, "low": 5.256, "close": 5.285, "volume": 607742.83, "close_time": 1744732799999, "quote_volume": 3239348.09231, "trades": 17087, "taker_buy_base": 309858.56, "taker_buy_quote": 1650648.56446 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 5.284, "high": 5.347, "low": 5.215, "close": 5.232, "volume": 354723.84, "close_time": 1744747199999, "quote_volume": 1870133.23779, "trades": 9388, "taker_buy_base": 189183.4, "taker_buy_quote": 996952.04438 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 5.231, "high": 5.263, "low": 5.171, "close": 5.185, "volume": 199325.77, "close_time": 1744761599999, "quote_volume": 1038152.77462, "trades": 5737, "taker_buy_base": 84811.67, "taker_buy_quote": 441714.92973 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 5.184, "high": 5.262, "low": 5.15, "close": 5.219, "volume": 237623.98, "close_time": 1744775999999, "quote_volume": 1241477.27479, "trades": 6490, "taker_buy_base": 108759.26, "taker_buy_quote": 568562.24333 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 5.218, "high": 5.229, "low": 5.111, "close": 5.12, "volume": 275434.38, "close_time": 1744790399999, "quote_volume": 1422306.0936, "trades": 6767, "taker_buy_base": 125915.01, "taker_buy_quote": 650261.58855 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 5.12, "high": 5.201, "low": 5.088, "close": 5.177, "volume": 377405.65, "close_time": 1744804799999, "quote_volume": 1944889.53508, "trades": 8854, "taker_buy_base": 174059.16, "taker_buy_quote": 896934.99701 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 5.177, "high": 5.244, "low": 5.117, "close": 5.173, "volume": 363611.96, "close_time": 1744819199999, "quote_volume": 1882063.30921, "trades": 10180, "taker_buy_base": 193438.15, "taker_buy_quote": 1001405.62732 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 5.174, "high": 5.247, "low": 5.022, "close": 5.186, "volume": 644293.87, "close_time": 1744833599999, "quote_volume": 3306054.85374, "trades": 19219, "taker_buy_base": 320941.86, "taker_buy_quote": 1646135.25984 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 5.185, "high": 5.23, "low": 5.126, "close": 5.151, "volume": 196509.97, "close_time": 1744847999999, "quote_volume": 1018974.6165, "trades": 6454, "taker_buy_base": 96429.4, "taker_buy_quote": 499887.30592 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 5.15, "high": 5.227, "low": 5.146, "close": 5.182, "volume": 169706.97, "close_time": 1744862399999, "quote_volume": 879374.22576, "trades": 5688, "taker_buy_base": 82474.0, "taker_buy_quote": 426985.05666 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 5.182, "high": 5.3, "low": 5.167, "close": 5.266, "volume": 210924.8, "close_time": 1744876799999, "quote_volume": 1107944.31097, "trades": 6728, "taker_buy_base": 97252.8, "taker_buy_quote": 510948.75107 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 5.267, "high": 5.275, "low": 5.184, "close": 5.208, "volume": 167512.62, "close_time": 1744891199999, "quote_volume": 875139.54609, "trades": 5254, "taker_buy_base": 66295.16, "taker_buy_quote": 346017.57772 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 5.208, "high": 5.238, "low": 5.093, "close": 5.175, "volume": 424277.45, "close_time": 1744905599999, "quote_volume": 2199520.50352, "trades": 10798, "taker_buy_base": 227230.32, "taker_buy_quote": 1178297.23005 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 5.176, "high": 5.287, "low": 5.158, "close": 5.184, "volume": 330217.3, "close_time": 1744919999999, "quote_volume": 1726697.18203, "trades": 11599, "taker_buy_base": 161341.31, "taker_buy_quote": 843198.72702 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 5.184, "high": 5.226, "low": 5.153, "close": 5.181, "volume": 132872.53, "close_time": 1744934399999, "quote_volume": 690828.50972, "trades": 4871, "taker_buy_base": 63451.85, "taker_buy_quote": 329889.4818 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 5.182, "high": 5.19, "low": 5.128, "close": 5.166, "volume": 126730.73, "close_time": 1744948799999, "quote_volume": 653425.6723, "trades": 4868, "taker_buy_base": 66866.73, "taker_buy_quote": 344780.4189 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 5.166, "high": 5.208, "low": 5.145, "close": 5.207, "volume": 195570.3, "close_time": 1744963199999, "quote_volume": 1013046.28134, "trades": 5520, "taker_buy_base": 114172.17, "taker_buy_quote": 591541.52317 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 5.207, "high": 5.234, "low": 5.177, "close": 5.206, "volume": 223562.86, "close_time": 1744977599999, "quote_volume": 1164525.85257, "trades": 5733, "taker_buy_base": 114771.17, "taker_buy_quote": 597623.75917 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 5.206, "high": 5.241, "low": 5.143, "close": 5.157, "volume": 267082.06, "close_time": 1744991999999, "quote_volume": 1386925.46058, "trades": 6973, "taker_buy_base": 122771.73, "taker_buy_quote": 637368.84326 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 5.157, "high": 5.223, "low": 5.147, "close": 5.188, "volume": 130050.13, "close_time": 1745006399999, "quote_volume": 675208.22313, "trades": 4012, "taker_buy_base": 59006.08, "taker_buy_quote": 306461.35312 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 5.189, "high": 5.222, "low": 5.162, "close": 5.174, "volume": 102480.18, "close_time": 1745020799999, "quote_volume": 532020.14954, "trades": 3175, "taker_buy_base": 53448.4, "taker_buy_quote": 277554.43924 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 5.175, "high": 5.273, "low": 5.172, "close": 5.254, "volume": 254197.14, "close_time": 1745035199999, "quote_volume": 1329051.36609, "trades": 5667, "taker_buy_base": 136567.85, "taker_buy_quote": 714146.58522 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 5.253, "high": 5.285, "low": 5.231, "close": 5.267, "volume": 136013.43, "close_time": 1745049599999, "quote_volume": 714954.30717, "trades": 4617, "taker_buy_base": 61450.69, "taker_buy_quote": 322941.68331 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 5.267, "high": 5.313, "low": 5.244, "close": 5.246, "volume": 176954.23, "close_time": 1745063999999, "quote_volume": 933502.17218, "trades": 5644, "taker_buy_base": 93093.45, "taker_buy_quote": 490955.44607 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 5.246, "high": 5.277, "low": 5.223, "close": 5.244, "volume": 165891.32, "close_time": 1745078399999, "quote_volume": 870076.80126, "trades": 4422, "taker_buy_base": 99249.39, "taker_buy_quote": 520634.19748 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 5.245, "high": 5.328, "low": 5.229, "close": 5.304, "volume": 283020.95, "close_time": 1745092799999, "quote_volume": 1497454.14959, "trades": 6563, "taker_buy_base": 133732.52, "taker_buy_quote": 707575.81237 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 5.305, "high": 5.36, "low": 5.302, "close": 5.317, "volume": 113834.9, "close_time": 1745107199999, "quote_volume": 607249.69425, "trades": 3249, "taker_buy_base": 62294.78, "taker_buy_quote": 332337.22193 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 5.317, "high": 5.356, "low": 5.307, "close": 5.333, "volume": 142065.46, "close_time": 1745121599999, "quote_volume": 757559.62092, "trades": 3934, "taker_buy_base": 79333.29, "taker_buy_quote": 423246.22251 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 5.334, "high": 5.356, "low": 5.259, "close": 5.275, "volume": 193971.15, "close_time": 1745135999999, "quote_volume": 1029557.10853, "trades": 6119, "taker_buy_base": 92667.7, "taker_buy_quote": 491909.75728 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 5.275, "high": 5.282, "low": 5.15, "close": 5.181, "volume": 265801.05, "close_time": 1745150399999, "quote_volume": 1385131.07533, "trades": 6990, "taker_buy_base": 130002.6, "taker_buy_quote": 677795.70904 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 5.18, "high": 5.228, "low": 5.161, "close": 5.208, "volume": 171315.66, "close_time": 1745164799999, "quote_volume": 890835.1232, "trades": 4852, "taker_buy_base": 94507.61, "taker_buy_quote": 491457.53908 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 5.208, "high": 5.279, "low": 5.206, "close": 5.279, "volume": 136870.84, "close_time": 1745179199999, "quote_volume": 717590.78424, "trades": 5186, "taker_buy_base": 64285.19, "taker_buy_quote": 336978.67111 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 5.279, "high": 5.333, "low": 5.211, "close": 5.252, "volume": 233950.79, "close_time": 1745193599999, "quote_volume": 1234238.82781, "trades": 8327, "taker_buy_base": 113707.73, "taker_buy_quote": 599537.2544 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 5.252, "high": 5.458, "low": 5.252, "close": 5.41, "volume": 559052.52, "close_time": 1745207999999, "quote_volume": 3018556.87655, "trades": 15132, "taker_buy_base": 301760.82, "taker_buy_quote": 1629034.44674 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 5.411, "high": 5.51, "low": 5.391, "close": 5.467, "volume": 262904.39, "close_time": 1745222399999, "quote_volume": 1435059.21955, "trades": 7338, "taker_buy_base": 124055.99, "taker_buy_quote": 676487.71163 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 5.468, "high": 5.493, "low": 5.391, "close": 5.416, "volume": 245348.65, "close_time": 1745236799999, "quote_volume": 1334867.61417, "trades": 7339, "taker_buy_base": 110219.38, "taker_buy_quote": 599867.83969 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 5.416, "high": 5.48, "low": 5.383, "close": 5.41, "volume": 432765.75, "close_time": 1745251199999, "quote_volume": 2349257.24607, "trades": 12319, "taker_buy_base": 189656.53, "taker_buy_quote": 1030114.53392 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 5.411, "high": 5.426, "low": 5.215, "close": 5.28, "volume": 534406.8, "close_time": 1745265599999, "quote_volume": 2835778.67861, "trades": 14720, "taker_buy_base": 266407.17, "taker_buy_quote": 1413028.19212 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 5.279, "high": 5.292, "low": 5.239, "close": 5.274, "volume": 138310.66, "close_time": 1745279999999, "quote_volume": 728548.47012, "trades": 3990, "taker_buy_base": 76801.98, "taker_buy_quote": 404706.65597 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 5.274, "high": 5.336, "low": 5.182, "close": 5.266, "volume": 335442.32, "close_time": 1745294399999, "quote_volume": 1765518.88546, "trades": 11126, "taker_buy_base": 170294.54, "taker_buy_quote": 896305.63345 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 5.265, "high": 5.386, "low": 5.208, "close": 5.373, "volume": 540195.54, "close_time": 1745308799999, "quote_volume": 2858358.37466, "trades": 16324, "taker_buy_base": 290428.5, "taker_buy_quote": 1541068.24013 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 5.373, "high": 5.434, "low": 5.331, "close": 5.425, "volume": 1128462.95, "close_time": 1745323199999, "quote_volume": 6068100.85737, "trades": 29568, "taker_buy_base": 620114.2, "taker_buy_quote": 3337844.38719 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 5.424, "high": 5.693, "low": 5.404, "close": 5.607, "volume": 1247483.8, "close_time": 1745337599999, "quote_volume": 6882407.82219, "trades": 29897, "taker_buy_base": 569818.15, "taker_buy_quote": 3144820.10405 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 5.609, "high": 5.652, "low": 5.564, "close": 5.627, "volume": 381567.79, "close_time": 1745351999999, "quote_volume": 2137883.76101, "trades": 11809, "taker_buy_base": 179375.19, "taker_buy_quote": 1005178.38455 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 5.629, "high": 5.83, "low": 5.609, "close": 5.81, "volume": 639235.13, "close_time": 1745366399999, "quote_volume": 3674761.7243, "trades": 17238, "taker_buy_base": 302907.74, "taker_buy_quote": 1743062.62274 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 5.811, "high": 5.97, "low": 5.788, "close": 5.954, "volume": 767253.46, "close_time": 1745380799999, "quote_volume": 4507019.82187, "trades": 20245, "taker_buy_base": 398983.89, "taker_buy_quote": 2343514.73448 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 5.954, "high": 6.027, "low": 5.894, "close": 5.941, "volume": 728730.18, "close_time": 1745395199999, "quote_volume": 4337902.7163, "trades": 16682, "taker_buy_base": 391256.9, "taker_buy_quote": 2329631.83745 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 5.94, "high": 6.08, "low": 5.91, "close": 6.01, "volume": 609065.75, "close_time": 1745409599999, "quote_volume": 3647872.9986, "trades": 14710, "taker_buy_base": 302247.89, "taker_buy_quote": 1810487.35417 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 6.011, "high": 6.077, "low": 5.856, "close": 5.992, "volume": 1212275.27, "close_time": 1745423999999, "quote_volume": 7254203.77008, "trades": 39141, "taker_buy_base": 620751.02, "taker_buy_quote": 3715270.96303 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 5.991, "high": 6.088, "low": 5.942, "close": 5.985, "volume": 576524.13, "close_time": 1745438399999, "quote_volume": 3469706.6952, "trades": 17708, "taker_buy_base": 296636.27, "taker_buy_quote": 1785742.12469 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 5.983, "high": 6.099, "low": 5.981, "close": 6.033, "volume": 417670.35, "close_time": 1745452799999, "quote_volume": 2524042.0062, "trades": 10993, "taker_buy_base": 250937.78, "taker_buy_quote": 1517562.0899 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 6.032, "high": 6.055, "low": 5.854, "close": 5.86, "volume": 628683.77, "close_time": 1745467199999, "quote_volume": 3735547.37336, "trades": 20360, "taker_buy_base": 315322.43, "taker_buy_quote": 1876114.30098 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 5.86, "high": 5.878, "low": 5.74, "close": 5.759, "volume": 548106.34, "close_time": 1745481599999, "quote_volume": 3191263.38203, "trades": 15572, "taker_buy_base": 292411.13, "taker_buy_quote": 1703109.97075 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 5.758, "high": 5.773, "low": 5.642, "close": 5.769, "volume": 535993.5, "close_time": 1745495999999, "quote_volume": 3058293.80278, "trades": 14498, "taker_buy_base": 283184.04, "taker_buy_quote": 1615722.5905 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 5.77, "high": 5.927, "low": 5.737, "close": 5.852, "volume": 797003.54, "close_time": 1745510399999, "quote_volume": 4651771.82682, "trades": 22120, "taker_buy_base": 434081.92, "taker_buy_quote": 2533480.17109 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 5.852, "high": 5.911, "low": 5.764, "close": 5.8, "volume": 539567.44, "close_time": 1745524799999, "quote_volume": 3149302.77952, "trades": 15589, "taker_buy_base": 308523.78, "taker_buy_quote": 1800266.65236 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 5.801, "high": 5.848, "low": 5.74, "close": 5.811, "volume": 470675.59, "close_time": 1745539199999, "quote_volume": 2726783.96066, "trades": 10681, "taker_buy_base": 244987.25, "taker_buy_quote": 1419591.3146 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 5.812, "high": 5.889, "low": 5.691, "close": 5.749, "volume": 721277.95, "close_time": 1745553599999, "quote_volume": 4172990.38583, "trades": 16837, "taker_buy_base": 382079.57, "taker_buy_quote": 2212103.53769 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 5.748, "high": 5.905, "low": 5.742, "close": 5.901, "volume": 811190.01, "close_time": 1745567999999, "quote_volume": 4731348.84214, "trades": 19351, "taker_buy_base": 469928.41, "taker_buy_quote": 2741526.55497 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 5.9, "high": 5.929, "low": 5.818, "close": 5.873, "volume": 895211.4, "close_time": 1745582399999, "quote_volume": 5260654.15985, "trades": 20278, "taker_buy_base": 538589.43, "taker_buy_quote": 3164777.65338 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 5.874, "high": 5.986, "low": 5.752, "close": 5.93, "volume": 1409058.3, "close_time": 1745596799999, "quote_volume": 8287089.64913, "trades": 33202, "taker_buy_base": 762464.72, "taker_buy_quote": 4487962.38598 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 5.93, "high": 5.963, "low": 5.839, "close": 5.864, "volume": 771155.35, "close_time": 1745611199999, "quote_volume": 4544708.48812, "trades": 19328, "taker_buy_base": 376044.0, "taker_buy_quote": 2215789.76021 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 5.864, "high": 5.907, "low": 5.81, "close": 5.828, "volume": 428912.2, "close_time": 1745625599999, "quote_volume": 2515201.70654, "trades": 11145, "taker_buy_base": 210478.77, "taker_buy_quote": 1234247.49658 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 5.828, "high": 6.032, "low": 5.828, "close": 5.95, "volume": 1177064.71, "close_time": 1745639999999, "quote_volume": 7020463.90406, "trades": 26702, "taker_buy_base": 640656.2, "taker_buy_quote": 3821162.78915 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 5.949, "high": 5.977, "low": 5.871, "close": 5.913, "volume": 520553.85, "close_time": 1745654399999, "quote_volume": 3083293.4291, "trades": 13546, "taker_buy_base": 264181.16, "taker_buy_quote": 1563767.96809 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 5.913, "high": 6.025, "low": 5.767, "close": 5.789, "volume": 915032.73, "close_time": 1745668799999, "quote_volume": 5386873.58972, "trades": 22479, "taker_buy_base": 494328.57, "taker_buy_quote": 2908495.80177 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 5.79, "high": 5.847, "low": 5.743, "close": 5.83, "volume": 556315.44, "close_time": 1745683199999, "quote_volume": 3227197.73258, "trades": 13928, "taker_buy_base": 301025.0, "taker_buy_quote": 1746190.53253 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 5.829, "high": 5.838, "low": 5.78, "close": 5.811, "volume": 335457.56, "close_time": 1745697599999, "quote_volume": 1947369.7702, "trades": 8846, "taker_buy_base": 185576.1, "taker_buy_quote": 1077385.62648 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 5.812, "high": 5.86, "low": 5.78, "close": 5.813, "volume": 309549.15, "close_time": 1745711999999, "quote_volume": 1800439.45334, "trades": 7759, "taker_buy_base": 174391.44, "taker_buy_quote": 1014623.91874 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 5.814, "high": 6.0, "low": 5.75, "close": 5.77, "volume": 1472111.48, "close_time": 1745726399999, "quote_volume": 8663937.57398, "trades": 30181, "taker_buy_base": 770386.35, "taker_buy_quote": 4529181.36863 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 5.77, "high": 5.798, "low": 5.668, "close": 5.736, "volume": 494372.6, "close_time": 1745740799999, "quote_volume": 2826928.43695, "trades": 13546, "taker_buy_base": 266111.0, "taker_buy_quote": 1521850.83808 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 5.737, "high": 5.763, "low": 5.704, "close": 5.704, "volume": 218363.97, "close_time": 1745755199999, "quote_volume": 1251485.89158, "trades": 6825, "taker_buy_base": 106751.86, "taker_buy_quote": 611947.04971 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 5.705, "high": 5.709, "low": 5.55, "close": 5.572, "volume": 1380273.71, "close_time": 1745769599999, "quote_volume": 7755521.36635, "trades": 24232, "taker_buy_base": 841659.98, "taker_buy_quote": 4730327.73337 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 5.572, "high": 5.627, "low": 5.512, "close": 5.623, "volume": 502198.44, "close_time": 1745783999999, "quote_volume": 2796228.16662, "trades": 10915, "taker_buy_base": 261832.46, "taker_buy_quote": 1457593.90328 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 5.623, "high": 5.627, "low": 5.493, "close": 5.5, "volume": 396894.14, "close_time": 1745798399999, "quote_volume": 2199478.46363, "trades": 8933, "taker_buy_base": 176802.26, "taker_buy_quote": 980816.46228 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 5.501, "high": 5.509, "low": 5.317, "close": 5.433, "volume": 985791.87, "close_time": 1745812799999, "quote_volume": 5341236.90787, "trades": 23479, "taker_buy_base": 529807.25, "taker_buy_quote": 2869487.69948 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 5.433, "high": 5.58, "low": 5.427, "close": 5.548, "volume": 884038.56, "close_time": 1745827199999, "quote_volume": 4871480.24419, "trades": 16018, "taker_buy_base": 473364.0, "taker_buy_quote": 2607971.30919 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 5.549, "high": 5.648, "low": 5.511, "close": 5.611, "volume": 1086987.49, "close_time": 1745841599999, "quote_volume": 6059879.64811, "trades": 20929, "taker_buy_base": 546054.08, "taker_buy_quote": 3045232.64615 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 5.61, "high": 5.613, "low": 5.355, "close": 5.41, "volume": 772398.56, "close_time": 1745855999999, "quote_volume": 4234916.23723, "trades": 18413, "taker_buy_base": 367577.57, "taker_buy_quote": 2015194.38268 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 5.409, "high": 5.499, "low": 5.356, "close": 5.46, "volume": 580975.24, "close_time": 1745870399999, "quote_volume": 3154434.5537, "trades": 13622, "taker_buy_base": 348237.16, "taker_buy_quote": 1891213.92145 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 5.459, "high": 5.466, "low": 5.387, "close": 5.436, "volume": 512346.84, "close_time": 1745884799999, "quote_volume": 2777587.3487, "trades": 10623, "taker_buy_base": 281334.6, "taker_buy_quote": 1524980.17777 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 5.437, "high": 5.495, "low": 5.378, "close": 5.438, "volume": 759359.74, "close_time": 1745899199999, "quote_volume": 4136479.24841, "trades": 14203, "taker_buy_base": 465858.96, "taker_buy_quote": 2539176.61766 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 5.438, "high": 5.507, "low": 5.348, "close": 5.498, "volume": 748332.78, "close_time": 1745913599999, "quote_volume": 4067785.01404, "trades": 14655, "taker_buy_base": 432110.19, "taker_buy_quote": 2349271.59914 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 5.498, "high": 5.547, "low": 5.428, "close": 5.446, "volume": 682076.24, "close_time": 1745927999999, "quote_volume": 3737439.56996, "trades": 14200, "taker_buy_base": 340458.73, "taker_buy_quote": 1866306.27536 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 5.447, "high": 5.451, "low": 5.355, "close": 5.366, "volume": 650799.14, "close_time": 1745942399999, "quote_volume": 3514288.83872, "trades": 15213, "taker_buy_base": 400878.68, "taker_buy_quote": 2165723.30261 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 5.367, "high": 5.429, "low": 5.336, "close": 5.34, "volume": 492645.0, "close_time": 1745956799999, "quote_volume": 2647224.10217, "trades": 11477, "taker_buy_base": 264821.2, "taker_buy_quote": 1423394.44804 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 5.341, "high": 5.35, "low": 5.203, "close": 5.271, "volume": 715085.83, "close_time": 1745971199999, "quote_volume": 3758315.83841, "trades": 14676, "taker_buy_base": 357897.79, "taker_buy_quote": 1879484.83071 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 5.27, "high": 5.341, "low": 5.248, "close": 5.335, "volume": 463873.76, "close_time": 1745985599999, "quote_volume": 2455660.59882, "trades": 9692, "taker_buy_base": 239007.78, "taker_buy_quote": 1264650.6383 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 5.336, "high": 5.375, "low": 5.264, "close": 5.289, "volume": 366565.46, "close_time": 1745999999999, "quote_volume": 1953774.5369, "trades": 8182, "taker_buy_base": 171527.45, "taker_buy_quote": 914747.82201 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 5.288, "high": 5.398, "low": 5.272, "close": 5.377, "volume": 355488.57, "close_time": 1746014399999, "quote_volume": 1902431.2635, "trades": 7175, "taker_buy_base": 184657.66, "taker_buy_quote": 987665.65329 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 5.378, "high": 5.379, "low": 5.059, "close": 5.193, "volume": 1343385.3, "close_time": 1746028799999, "quote_volume": 6963392.25628, "trades": 36973, "taker_buy_base": 605612.14, "taker_buy_quote": 3139202.81101 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 5.192, "high": 5.29, "low": 5.155, "close": 5.266, "volume": 279475.12, "close_time": 1746043199999, "quote_volume": 1462670.84233, "trades": 12232, "taker_buy_base": 144602.24, "taker_buy_quote": 756838.70225 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 5.266, "high": 5.363, "low": 5.26, "close": 5.269, "volume": 425533.18, "close_time": 1746057599999, "quote_volume": 2263139.69242, "trades": 9843, "taker_buy_base": 215905.85, "taker_buy_quote": 1146650.01493 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 5.269, "high": 5.366, "low": 5.269, "close": 5.278, "volume": 351086.59, "close_time": 1746071999999, "quote_volume": 1869103.82181, "trades": 10763, "taker_buy_base": 224401.43, "taker_buy_quote": 1195034.92903 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 5.279, "high": 5.308, "low": 5.235, "close": 5.259, "volume": 421975.77, "close_time": 1746086399999, "quote_volume": 2219077.29187, "trades": 9466, "taker_buy_base": 182005.47, "taker_buy_quote": 957523.59154 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 5.258, "high": 5.397, "low": 5.249, "close": 5.357, "volume": 679843.62, "close_time": 1746100799999, "quote_volume": 3626085.72118, "trades": 14612, "taker_buy_base": 377823.69, "taker_buy_quote": 2014343.04425 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 5.357, "high": 5.427, "low": 5.288, "close": 5.345, "volume": 1030469.75, "close_time": 1746115199999, "quote_volume": 5526456.76147, "trades": 24896, "taker_buy_base": 580480.79, "taker_buy_quote": 3113185.17189 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 5.345, "high": 5.434, "low": 5.343, "close": 5.351, "volume": 778175.1, "close_time": 1746129599999, "quote_volume": 4198830.94058, "trades": 18909, "taker_buy_base": 465304.04, "taker_buy_quote": 2511414.0471 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 5.349, "high": 5.396, "low": 5.297, "close": 5.317, "volume": 261784.35, "close_time": 1746143999999, "quote_volume": 1399007.02038, "trades": 8062, "taker_buy_base": 125608.85, "taker_buy_quote": 671807.29158 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 5.316, "high": 5.381, "low": 5.298, "close": 5.326, "volume": 388009.02, "close_time": 1746158399999, "quote_volume": 2073192.43092, "trades": 11133, "taker_buy_base": 220424.48, "taker_buy_quote": 1177712.33745 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 5.325, "high": 5.339, "low": 5.245, "close": 5.264, "volume": 792562.89, "close_time": 1746172799999, "quote_volume": 4191980.2342, "trades": 14230, "taker_buy_base": 333587.68, "taker_buy_quote": 1765253.79512 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 5.264, "high": 5.32, "low": 5.243, "close": 5.261, "volume": 569195.67, "close_time": 1746187199999, "quote_volume": 2998821.15985, "trades": 11479, "taker_buy_base": 265611.33, "taker_buy_quote": 1399843.92646 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 5.259, "high": 5.318, "low": 5.216, "close": 5.254, "volume": 628411.88, "close_time": 1746201599999, "quote_volume": 3309798.02211, "trades": 17429, "taker_buy_base": 346774.49, "taker_buy_quote": 1827131.12175 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 5.255, "high": 5.363, "low": 5.189, "close": 5.211, "volume": 419544.93, "close_time": 1746215999999, "quote_volume": 2214884.63958, "trades": 13127, "taker_buy_base": 231157.9, "taker_buy_quote": 1221033.00447 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 5.21, "high": 5.254, "low": 5.18, "close": 5.248, "volume": 268993.6, "close_time": 1746230399999, "quote_volume": 1405211.1, "trades": 6928, "taker_buy_base": 123821.56, "taker_buy_quote": 647632.94861 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 5.248, "high": 5.265, "low": 5.163, "close": 5.202, "volume": 311793.53, "close_time": 1746244799999, "quote_volume": 1621855.09239, "trades": 6973, "taker_buy_base": 136723.82, "taker_buy_quote": 711358.84233 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 5.201, "high": 5.235, "low": 5.154, "close": 5.172, "volume": 308773.27, "close_time": 1746259199999, "quote_volume": 1604525.35401, "trades": 5941, "taker_buy_base": 149123.28, "taker_buy_quote": 775572.61058 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 5.171, "high": 5.196, "low": 5.107, "close": 5.12, "volume": 747922.15, "close_time": 1746273599999, "quote_volume": 3857715.02819, "trades": 14845, "taker_buy_base": 380257.87, "taker_buy_quote": 1962011.7528 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 5.12, "high": 5.208, "low": 5.117, "close": 5.159, "volume": 504200.86, "close_time": 1746287999999, "quote_volume": 2609123.29515, "trades": 9615, "taker_buy_base": 198245.81, "taker_buy_quote": 1025862.664 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 5.158, "high": 5.187, "low": 5.026, "close": 5.128, "volume": 863671.62, "close_time": 1746302399999, "quote_volume": 4406951.35552, "trades": 16938, "taker_buy_base": 368437.99, "taker_buy_quote": 1882924.96608 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 5.128, "high": 5.183, "low": 5.082, "close": 5.089, "volume": 305569.34, "close_time": 1746316799999, "quote_volume": 1569577.4062, "trades": 6656, "taker_buy_base": 130801.94, "taker_buy_quote": 672260.25359 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 5.088, "high": 5.137, "low": 5.043, "close": 5.068, "volume": 339408.3, "close_time": 1746331199999, "quote_volume": 1725424.76781, "trades": 9454, "taker_buy_base": 187567.26, "taker_buy_quote": 953912.61774 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 5.07, "high": 5.117, "low": 5.053, "close": 5.093, "volume": 249860.75, "close_time": 1746345599999, "quote_volume": 1272301.84853, "trades": 6116, "taker_buy_base": 134204.28, "taker_buy_quote": 683746.47669 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 5.094, "high": 5.098, "low": 5.015, "close": 5.074, "volume": 301501.48, "close_time": 1746359999999, "quote_volume": 1523851.39371, "trades": 6848, "taker_buy_base": 141491.6, "taker_buy_quote": 715216.28319 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 5.074, "high": 5.101, "low": 5.02, "close": 5.071, "volume": 330824.08, "close_time": 1746374399999, "quote_volume": 1676686.58298, "trades": 7075, "taker_buy_base": 156069.66, "taker_buy_quote": 791373.14591 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 5.069, "high": 5.084, "low": 5.008, "close": 5.045, "volume": 241503.67, "close_time": 1746388799999, "quote_volume": 1216932.86104, "trades": 6259, "taker_buy_base": 110744.62, "taker_buy_quote": 558047.80706 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 5.046, "high": 5.105, "low": 4.965, "close": 4.985, "volume": 343738.94, "close_time": 1746403199999, "quote_volume": 1726896.682, "trades": 8770, "taker_buy_base": 158793.66, "taker_buy_quote": 797907.76776 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 4.985, "high": 5.065, "low": 4.954, "close": 5.02, "volume": 496250.34, "close_time": 1746417599999, "quote_volume": 2488258.9661, "trades": 11282, "taker_buy_base": 224853.5, "taker_buy_quote": 1128210.93589 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 5.022, "high": 5.115, "low": 5.012, "close": 5.099, "volume": 285583.27, "close_time": 1746431999999, "quote_volume": 1450575.37225, "trades": 6202, "taker_buy_base": 154302.44, "taker_buy_quote": 783881.20402 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 5.1, "high": 5.103, "low": 4.965, "close": 4.984, "volume": 379191.35, "close_time": 1746446399999, "quote_volume": 1905250.93783, "trades": 8209, "taker_buy_base": 185684.97, "taker_buy_quote": 933128.96811 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 4.984, "high": 5.029, "low": 4.921, "close": 4.944, "volume": 573220.94, "close_time": 1746460799999, "quote_volume": 2855596.831, "trades": 12142, "taker_buy_base": 291381.74, "taker_buy_quote": 1452188.68588 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 4.944, "high": 5.019, "low": 4.937, "close": 4.967, "volume": 457751.16, "close_time": 1746475199999, "quote_volume": 2277667.07418, "trades": 7700, "taker_buy_base": 257519.85, "taker_buy_quote": 1281220.50956 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 4.967, "high": 5.027, "low": 4.89, "close": 4.975, "volume": 424870.08, "close_time": 1746489599999, "quote_volume": 2106667.5267, "trades": 9267, "taker_buy_base": 178423.34, "taker_buy_quote": 885824.38917 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.976, "high": 4.977, "low": 4.873, "close": 4.948, "volume": 337733.96, "close_time": 1746503999999, "quote_volume": 1663444.50324, "trades": 8479, "taker_buy_base": 161760.42, "taker_buy_quote": 796966.5054 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 4.947, "high": 4.959, "low": 4.903, "close": 4.925, "volume": 185400.31, "close_time": 1746518399999, "quote_volume": 915034.76666, "trades": 4437, "taker_buy_base": 99681.47, "taker_buy_quote": 492053.63355 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 4.926, "high": 4.928, "low": 4.814, "close": 4.85, "volume": 539245.99, "close_time": 1746532799999, "quote_volume": 2633369.79393, "trades": 11718, "taker_buy_base": 222412.63, "taker_buy_quote": 1085780.26331 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 4.851, "high": 4.937, "low": 4.832, "close": 4.877, "volume": 438707.35, "close_time": 1746547199999, "quote_volume": 2142273.7572, "trades": 10232, "taker_buy_base": 215439.47, "taker_buy_quote": 1051889.77749 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 4.878, "high": 4.93, "low": 4.834, "close": 4.88, "volume": 386329.26, "close_time": 1746561599999, "quote_volume": 1884235.8323, "trades": 10113, "taker_buy_base": 237620.17, "taker_buy_quote": 1158941.4865 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 4.88, "high": 4.989, "low": 4.739, "close": 4.966, "volume": 815521.45, "close_time": 1746575999999, "quote_volume": 3964000.96511, "trades": 16154, "taker_buy_base": 399881.03, "taker_buy_quote": 1946395.91719 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.967, "high": 5.053, "low": 4.902, "close": 4.937, "volume": 634140.4, "close_time": 1746590399999, "quote_volume": 3162396.31378, "trades": 12720, "taker_buy_base": 321505.69, "taker_buy_quote": 1603765.80129 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 4.936, "high": 4.963, "low": 4.886, "close": 4.962, "volume": 393987.08, "close_time": 1746604799999, "quote_volume": 1938236.55423, "trades": 8725, "taker_buy_base": 215451.95, "taker_buy_quote": 1060335.90213 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 4.961, "high": 4.964, "low": 4.864, "close": 4.878, "volume": 469151.57, "close_time": 1746619199999, "quote_volume": 2306724.16982, "trades": 9268, "taker_buy_base": 223277.12, "taker_buy_quote": 1098244.88101 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 4.878, "high": 4.882, "low": 4.785, "close": 4.812, "volume": 656694.06, "close_time": 1746633599999, "quote_volume": 3171381.06693, "trades": 14082, "taker_buy_base": 377436.0, "taker_buy_quote": 1823331.85968 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 4.811, "high": 4.839, "low": 4.742, "close": 4.785, "volume": 630438.68, "close_time": 1746647999999, "quote_volume": 3019585.71694, "trades": 17969, "taker_buy_base": 333448.02, "taker_buy_quote": 1597509.87812 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 4.784, "high": 4.914, "low": 4.767, "close": 4.875, "volume": 301509.85, "close_time": 1746662399999, "quote_volume": 1461721.64559, "trades": 8281, "taker_buy_base": 155547.65, "taker_buy_quote": 753447.94995 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.875, "high": 5.179, "low": 4.837, "close": 5.174, "volume": 1103504.34, "close_time": 1746676799999, "quote_volume": 5530501.31854, "trades": 23118, "taker_buy_base": 580581.83, "taker_buy_quote": 2908269.95493 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 5.175, "high": 5.226, "low": 5.109, "close": 5.191, "volume": 1198326.82, "close_time": 1746691199999, "quote_volume": 6186807.47682, "trades": 19726, "taker_buy_base": 500839.46, "taker_buy_quote": 2587577.61976 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 5.191, "high": 5.25, "low": 5.176, "close": 5.231, "volume": 816008.96, "close_time": 1746705599999, "quote_volume": 4255891.07705, "trades": 15004, "taker_buy_base": 459664.04, "taker_buy_quote": 2397321.36383 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 5.231, "high": 5.687, "low": 5.197, "close": 5.546, "volume": 2606491.61, "close_time": 1746719999999, "quote_volume": 14202308.49815, "trades": 59042, "taker_buy_base": 1365388.94, "taker_buy_quote": 7426667.31615 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 5.545, "high": 5.654, "low": 5.496, "close": 5.619, "volume": 1090072.25, "close_time": 1746734399999, "quote_volume": 6052100.82942, "trades": 30593, "taker_buy_base": 551589.5, "taker_buy_quote": 3062787.94996 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 5.62, "high": 6.158, "low": 5.58, "close": 6.151, "volume": 3451375.89, "close_time": 1746748799999, "quote_volume": 20380179.73791, "trades": 73353, "taker_buy_base": 1817151.79, "taker_buy_quote": 10721037.02508 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 6.15, "high": 6.33, "low": 6.0, "close": 6.178, "volume": 2443319.79, "close_time": 1746763199999, "quote_volume": 15030200.05376, "trades": 62520, "taker_buy_base": 1218035.58, "taker_buy_quote": 7495928.92649 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 6.18, "high": 6.575, "low": 6.158, "close": 6.48, "volume": 1972704.8, "close_time": 1746777599999, "quote_volume": 12521819.17295, "trades": 53016, "taker_buy_base": 1001299.34, "taker_buy_quote": 6360573.9341 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 6.48, "high": 6.702, "low": 6.213, "close": 6.354, "volume": 3204261.43, "close_time": 1746791999999, "quote_volume": 20616644.3522, "trades": 95473, "taker_buy_base": 1510291.29, "taker_buy_quote": 9726655.90528 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 6.355, "high": 6.456, "low": 6.099, "close": 6.259, "volume": 2370369.6, "close_time": 1746806399999, "quote_volume": 14930022.18151, "trades": 53802, "taker_buy_base": 1027522.57, "taker_buy_quote": 6475730.19466 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 6.259, "high": 6.392, "low": 6.182, "close": 6.299, "volume": 856889.3, "close_time": 1746820799999, "quote_volume": 5398333.8677, "trades": 28208, "taker_buy_base": 402284.56, "taker_buy_quote": 2535718.42935 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 6.3, "high": 6.385, "low": 6.281, "close": 6.353, "volume": 438921.48, "close_time": 1746835199999, "quote_volume": 2777407.45883, "trades": 13725, "taker_buy_base": 233276.26, "taker_buy_quote": 1477261.404 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 6.355, "high": 6.767, "low": 6.352, "close": 6.438, "volume": 1763800.91, "close_time": 1746849599999, "quote_volume": 11505130.36868, "trades": 63921, "taker_buy_base": 938457.76, "taker_buy_quote": 6118386.37882 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 6.438, "high": 6.69, "low": 6.369, "close": 6.604, "volume": 1181578.9, "close_time": 1746863999999, "quote_volume": 7685388.62237, "trades": 30638, "taker_buy_base": 618621.32, "taker_buy_quote": 4022656.87174 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 6.605, "high": 6.73, "low": 6.515, "close": 6.544, "volume": 1598975.93, "close_time": 1746878399999, "quote_volume": 10603973.46809, "trades": 48736, "taker_buy_base": 736568.84, "taker_buy_quote": 4883238.01017 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 6.545, "high": 6.783, "low": 6.545, "close": 6.753, "volume": 1659217.87, "close_time": 1746892799999, "quote_volume": 11071004.06908, "trades": 40220, "taker_buy_base": 765662.14, "taker_buy_quote": 5113932.93593 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 6.753, "high": 7.045, "low": 6.743, "close": 6.871, "volume": 1524956.09, "close_time": 1746907199999, "quote_volume": 10517505.58638, "trades": 53186, "taker_buy_base": 789263.79, "taker_buy_quote": 5445583.80864 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 6.87, "high": 7.733, "low": 6.797, "close": 7.555, "volume": 3444358.56, "close_time": 1746921599999, "quote_volume": 25161871.11831, "trades": 90580, "taker_buy_base": 1836046.77, "taker_buy_quote": 13408820.45965 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 7.555, "high": 7.559, "low": 7.173, "close": 7.264, "volume": 2288878.09, "close_time": 1746935999999, "quote_volume": 16777696.15009, "trades": 76132, "taker_buy_base": 1068524.05, "taker_buy_quote": 7836798.11933 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 7.263, "high": 7.32, "low": 6.972, "close": 7.04, "volume": 1452093.64, "close_time": 1746950399999, "quote_volume": 10375160.75775, "trades": 43995, "taker_buy_base": 618896.62, "taker_buy_quote": 4427437.34932 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 7.04, "high": 7.176, "low": 7.004, "close": 7.091, "volume": 976897.63, "close_time": 1746964799999, "quote_volume": 6926229.91561, "trades": 28503, "taker_buy_base": 505752.38, "taker_buy_quote": 3586006.5201 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 7.091, "high": 7.111, "low": 6.721, "close": 6.801, "volume": 2040806.93, "close_time": 1746979199999, "quote_volume": 14058001.41717, "trades": 52348, "taker_buy_base": 998519.93, "taker_buy_quote": 6878683.34744 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 6.8, "high": 6.958, "low": 6.716, "close": 6.916, "volume": 899522.89, "close_time": 1746993599999, "quote_volume": 6152608.3988, "trades": 29172, "taker_buy_base": 466300.77, "taker_buy_quote": 3188997.25637 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 6.918, "high": 6.989, "low": 6.843, "close": 6.929, "volume": 660619.52, "close_time": 1747007999999, "quote_volume": 4567647.75625, "trades": 19864, "taker_buy_base": 365506.69, "taker_buy_quote": 2528679.32242 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 6.93, "high": 7.056, "low": 6.817, "close": 7.03, "volume": 1187471.24, "close_time": 1747022399999, "quote_volume": 8271256.72, "trades": 40853, "taker_buy_base": 633447.88, "taker_buy_quote": 4415191.61804 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 7.028, "high": 7.4, "low": 6.938, "close": 7.138, "volume": 2000358.97, "close_time": 1747036799999, "quote_volume": 14300936.01662, "trades": 57045, "taker_buy_base": 1022117.96, "taker_buy_quote": 7316278.82023 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 7.138, "high": 7.199, "low": 6.993, "close": 7.011, "volume": 1299827.1, "close_time": 1747051199999, "quote_volume": 9243533.39951, "trades": 41431, "taker_buy_base": 625678.09, "taker_buy_quote": 4452098.3571 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 7.01, "high": 7.184, "low": 6.814, "close": 6.905, "volume": 2063122.4, "close_time": 1747065599999, "quote_volume": 14455619.23474, "trades": 68561, "taker_buy_base": 996583.37, "taker_buy_quote": 6987510.03212 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 6.904, "high": 7.021, "low": 6.606, "close": 6.844, "volume": 1342738.85, "close_time": 1747079999999, "quote_volume": 9151488.3473, "trades": 49510, "taker_buy_base": 626697.62, "taker_buy_quote": 4270737.65243 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 6.845, "high": 6.938, "low": 6.792, "close": 6.888, "volume": 368587.22, "close_time": 1747094399999, "quote_volume": 2536176.8004, "trades": 15289, "taker_buy_base": 216095.57, "taker_buy_quote": 1487402.30604 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 6.888, "high": 6.894, "low": 6.532, "close": 6.543, "volume": 1355803.1, "close_time": 1747108799999, "quote_volume": 9062032.17786, "trades": 45289, "taker_buy_base": 726700.74, "taker_buy_quote": 4857493.52634 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 6.542, "high": 6.713, "low": 6.525, "close": 6.641, "volume": 678890.66, "close_time": 1747123199999, "quote_volume": 4509577.667, "trades": 23961, "taker_buy_base": 402341.99, "taker_buy_quote": 2673750.75999 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 6.642, "high": 6.814, "low": 6.614, "close": 6.765, "volume": 733814.13, "close_time": 1747137599999, "quote_volume": 4929224.43373, "trades": 21341, "taker_buy_base": 379028.37, "taker_buy_quote": 2546651.43636 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 6.764, "high": 6.889, "low": 6.703, "close": 6.852, "volume": 1144404.18, "close_time": 1747151999999, "quote_volume": 7785441.89213, "trades": 38663, "taker_buy_base": 618513.65, "taker_buy_quote": 4208473.01998 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 6.852, "high": 7.37, "low": 6.839, "close": 7.199, "volume": 1906611.32, "close_time": 1747166399999, "quote_volume": 13551417.80678, "trades": 54840, "taker_buy_base": 1004386.84, "taker_buy_quote": 7134402.83003 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 7.198, "high": 7.206, "low": 7.034, "close": 7.092, "volume": 1390033.42, "close_time": 1747180799999, "quote_volume": 9889489.74108, "trades": 33887, "taker_buy_base": 602236.44, "taker_buy_quote": 4291324.04454 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 7.092, "high": 7.158, "low": 6.868, "close": 6.904, "volume": 1585441.15, "close_time": 1747195199999, "quote_volume": 11127434.89156, "trades": 39219, "taker_buy_base": 770851.37, "taker_buy_quote": 5407504.95402 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 6.902, "high": 6.964, "low": 6.772, "close": 6.794, "volume": 1035792.76, "close_time": 1747209599999, "quote_volume": 7133726.65562, "trades": 24154, "taker_buy_base": 533883.53, "taker_buy_quote": 3677871.09626 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 6.794, "high": 6.814, "low": 6.644, "close": 6.75, "volume": 1248797.38, "close_time": 1747223999999, "quote_volume": 8393234.11447, "trades": 31115, "taker_buy_base": 570436.74, "taker_buy_quote": 3837203.88705 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 6.75, "high": 6.783, "low": 6.594, "close": 6.65, "volume": 1530906.87, "close_time": 1747238399999, "quote_volume": 10205597.37956, "trades": 32301, "taker_buy_base": 773263.76, "taker_buy_quote": 5156252.78376 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 6.65, "high": 6.69, "low": 6.538, "close": 6.602, "volume": 676494.89, "close_time": 1747252799999, "quote_volume": 4478287.99385, "trades": 22125, "taker_buy_base": 335394.36, "taker_buy_quote": 2220141.62745 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 6.601, "high": 6.642, "low": 6.551, "close": 6.607, "volume": 411293.79, "close_time": 1747267199999, "quote_volume": 2715488.81591, "trades": 12583, "taker_buy_base": 234521.84, "taker_buy_quote": 1548233.26841 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 6.607, "high": 6.783, "low": 6.537, "close": 6.612, "volume": 1357637.87, "close_time": 1747281599999, "quote_volume": 9060283.54624, "trades": 36247, "taker_buy_base": 720665.67, "taker_buy_quote": 4808238.50551 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 6.612, "high": 6.66, "low": 6.324, "close": 6.355, "volume": 1201923.34, "close_time": 1747295999999, "quote_volume": 7817691.66733, "trades": 34309, "taker_buy_base": 562157.37, "taker_buy_quote": 3656820.6606 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 6.355, "high": 6.486, "low": 6.268, "close": 6.358, "volume": 1211822.31, "close_time": 1747310399999, "quote_volume": 7714024.18473, "trades": 30544, "taker_buy_base": 666952.47, "taker_buy_quote": 4248309.27026 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 6.357, "high": 6.449, "low": 6.163, "close": 6.412, "volume": 1749110.72, "close_time": 1747324799999, "quote_volume": 11020290.0316, "trades": 49387, "taker_buy_base": 870914.35, "taker_buy_quote": 5494141.67234 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 6.411, "high": 6.514, "low": 6.189, "close": 6.243, "volume": 801503.36, "close_time": 1747339199999, "quote_volume": 5102747.24859, "trades": 29316, "taker_buy_base": 412846.23, "taker_buy_quote": 2629965.73546 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 6.243, "high": 6.3, "low": 6.111, "close": 6.229, "volume": 1108287.97, "close_time": 1747353599999, "quote_volume": 6876442.68671, "trades": 29498, "taker_buy_base": 585356.97, "taker_buy_quote": 3631205.72973 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 6.229, "high": 6.335, "low": 6.167, "close": 6.327, "volume": 1252679.56, "close_time": 1747367999999, "quote_volume": 7856704.01062, "trades": 34168, "taker_buy_base": 628633.67, "taker_buy_quote": 3942191.19956 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 6.328, "high": 6.386, "low": 6.262, "close": 6.337, "volume": 696673.43, "close_time": 1747382399999, "quote_volume": 4413466.85302, "trades": 21727, "taker_buy_base": 353216.25, "taker_buy_quote": 2238172.2729 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 6.337, "high": 6.465, "low": 6.208, "close": 6.369, "volume": 893443.55, "close_time": 1747396799999, "quote_volume": 5671219.82515, "trades": 25156, "taker_buy_base": 492034.19, "taker_buy_quote": 3123522.34596 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 6.369, "high": 6.389, "low": 6.222, "close": 6.306, "volume": 904212.36, "close_time": 1747411199999, "quote_volume": 5713163.17991, "trades": 27519, "taker_buy_base": 461997.97, "taker_buy_quote": 2919744.13908 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 6.306, "high": 6.347, "low": 6.2, "close": 6.253, "volume": 408914.74, "close_time": 1747425599999, "quote_volume": 2554192.84388, "trades": 18282, "taker_buy_base": 208846.51, "taker_buy_quote": 1304939.40732 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 6.252, "high": 6.256, "low": 6.03, "close": 6.076, "volume": 721686.89, "close_time": 1747439999999, "quote_volume": 4414250.83121, "trades": 20901, "taker_buy_base": 364436.02, "taker_buy_quote": 2229735.462 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 6.076, "high": 6.09, "low": 5.839, "close": 5.944, "volume": 1412920.01, "close_time": 1747454399999, "quote_volume": 8379071.73187, "trades": 37062, "taker_buy_base": 666439.03, "taker_buy_quote": 3951878.07286 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 5.944, "high": 5.997, "low": 5.878, "close": 5.905, "volume": 401181.83, "close_time": 1747468799999, "quote_volume": 2380819.09011, "trades": 11928, "taker_buy_base": 214947.8, "taker_buy_quote": 1275549.18261 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 5.903, "high": 5.912, "low": 5.818, "close": 5.85, "volume": 542403.94, "close_time": 1747483199999, "quote_volume": 3183262.95456, "trades": 16980, "taker_buy_base": 281747.84, "taker_buy_quote": 1654463.87626 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 5.851, "high": 5.882, "low": 5.728, "close": 5.833, "volume": 749046.26, "close_time": 1747497599999, "quote_volume": 4358061.04713, "trades": 21040, "taker_buy_base": 435178.49, "taker_buy_quote": 2534962.00771 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 5.833, "high": 5.85, "low": 5.691, "close": 5.714, "volume": 858132.94, "close_time": 1747511999999, "quote_volume": 4945587.9166, "trades": 23548, "taker_buy_base": 432871.02, "taker_buy_quote": 2495517.67329 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 5.713, "high": 5.81, "low": 5.647, "close": 5.739, "volume": 713705.99, "close_time": 1747526399999, "quote_volume": 4085398.6508, "trades": 19717, "taker_buy_base": 362332.1, "taker_buy_quote": 2074953.96204 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 5.74, "high": 5.771, "low": 5.687, "close": 5.736, "volume": 478753.79, "close_time": 1747540799999, "quote_volume": 2745065.56776, "trades": 15892, "taker_buy_base": 217630.33, "taker_buy_quote": 1248079.27846 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 5.736, "high": 5.981, "low": 5.735, "close": 5.974, "volume": 861279.79, "close_time": 1747555199999, "quote_volume": 5071291.87402, "trades": 18884, "taker_buy_base": 495572.92, "taker_buy_quote": 2919670.90656 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 5.975, "high": 6.053, "low": 5.884, "close": 5.888, "volume": 929009.53, "close_time": 1747569599999, "quote_volume": 5547944.91762, "trades": 19709, "taker_buy_base": 527239.17, "taker_buy_quote": 3149369.88614 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 5.888, "high": 6.33, "low": 5.863, "close": 6.322, "volume": 1328010.82, "close_time": 1747583999999, "quote_volume": 8131311.7394, "trades": 32337, "taker_buy_base": 701166.18, "taker_buy_quote": 4292239.91865 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 6.323, "high": 6.332, "low": 5.814, "close": 5.815, "volume": 1652356.5, "close_time": 1747598399999, "quote_volume": 10076975.4525, "trades": 47788, "taker_buy_base": 774681.52, "taker_buy_quote": 4728058.30179 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 5.814, "high": 6.166, "low": 5.677, "close": 6.128, "volume": 1385045.95, "close_time": 1747612799999, "quote_volume": 8120113.94977, "trades": 44670, "taker_buy_base": 738095.63, "taker_buy_quote": 4326702.46527 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 6.129, "high": 6.176, "low": 5.743, "close": 5.76, "volume": 1352127.32, "close_time": 1747627199999, "quote_volume": 7971053.0087, "trades": 41776, "taker_buy_base": 584257.0, "taker_buy_quote": 3448452.62711 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 5.76, "high": 5.822, "low": 5.659, "close": 5.756, "volume": 2242292.09, "close_time": 1747641599999, "quote_volume": 12867175.29807, "trades": 40498, "taker_buy_base": 1435812.96, "taker_buy_quote": 8250332.55972 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 5.755, "high": 5.786, "low": 5.693, "close": 5.76, "volume": 522098.47, "close_time": 1747655999999, "quote_volume": 2997026.99941, "trades": 17992, "taker_buy_base": 286609.09, "taker_buy_quote": 1645525.86421 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 5.759, "high": 5.884, "low": 5.665, "close": 5.849, "volume": 1141212.75, "close_time": 1747670399999, "quote_volume": 6603180.17717, "trades": 29559, "taker_buy_base": 560960.62, "taker_buy_quote": 3249357.25485 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 5.849, "high": 6.06, "low": 5.805, "close": 5.974, "volume": 1110730.66, "close_time": 1747684799999, "quote_volume": 6608187.82889, "trades": 33177, "taker_buy_base": 615948.03, "taker_buy_quote": 3661820.73372 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 5.973, "high": 5.986, "low": 5.87, "close": 5.929, "volume": 531582.07, "close_time": 1747699199999, "quote_volume": 3152850.99793, "trades": 15002, "taker_buy_base": 296032.87, "taker_buy_quote": 1755780.36496 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 5.929, "high": 6.124, "low": 5.858, "close": 5.987, "volume": 1416643.77, "close_time": 1747713599999, "quote_volume": 8504732.46136, "trades": 40502, "taker_buy_base": 763780.47, "taker_buy_quote": 4580825.34611 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 5.986, "high": 6.104, "low": 5.935, "close": 5.958, "volume": 1548059.5, "close_time": 1747727999999, "quote_volume": 9301931.72777, "trades": 36425, "taker_buy_base": 826484.21, "taker_buy_quote": 4963442.01485 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 5.957, "high": 5.99, "low": 5.779, "close": 5.827, "volume": 1087447.78, "close_time": 1747742399999, "quote_volume": 6404084.61445, "trades": 25481, "taker_buy_base": 497873.68, "taker_buy_quote": 2929485.43939 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 5.827, "high": 5.842, "low": 5.732, "close": 5.79, "volume": 952677.18, "close_time": 1747756799999, "quote_volume": 5499912.63851, "trades": 28233, "taker_buy_base": 453682.66, "taker_buy_quote": 2619039.87002 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 5.79, "high": 5.912, "low": 5.692, "close": 5.88, "volume": 983728.3, "close_time": 1747771199999, "quote_volume": 5700624.95452, "trades": 26367, "taker_buy_base": 512968.38, "taker_buy_quote": 2974448.01137 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 5.88, "high": 6.3, "low": 5.835, "close": 6.024, "volume": 1935471.41, "close_time": 1747785599999, "quote_volume": 11643997.33108, "trades": 40455, "taker_buy_base": 1085899.59, "taker_buy_quote": 6552042.29535 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 6.025, "high": 6.513, "low": 5.941, "close": 6.392, "volume": 3048053.48, "close_time": 1747799999999, "quote_volume": 18921073.36309, "trades": 66285, "taker_buy_base": 1594665.02, "taker_buy_quote": 9900001.63787 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 6.392, "high": 6.509, "low": 6.253, "close": 6.318, "volume": 3151712.96, "close_time": 1747814399999, "quote_volume": 20091698.76503, "trades": 73977, "taker_buy_base": 1759503.04, "taker_buy_quote": 11212556.76749 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 6.318, "high": 6.377, "low": 6.144, "close": 6.232, "volume": 1492267.61, "close_time": 1747828799999, "quote_volume": 9306505.91463, "trades": 35477, "taker_buy_base": 778307.39, "taker_buy_quote": 4855593.80973 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 6.231, "high": 6.373, "low": 6.146, "close": 6.33, "volume": 2198411.58, "close_time": 1747843199999, "quote_volume": 13775121.86477, "trades": 48249, "taker_buy_base": 1165893.52, "taker_buy_quote": 7302742.04577 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 6.332, "high": 6.465, "low": 5.988, "close": 6.166, "volume": 2914629.59, "close_time": 1747857599999, "quote_volume": 18003818.79556, "trades": 76122, "taker_buy_base": 1509976.49, "taker_buy_quote": 9331900.09656 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 6.165, "high": 6.331, "low": 6.059, "close": 6.212, "volume": 1513922.22, "close_time": 1747871999999, "quote_volume": 9380715.38787, "trades": 37950, "taker_buy_base": 773877.28, "taker_buy_quote": 4796578.31887 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 6.213, "high": 6.484, "low": 6.204, "close": 6.428, "volume": 2299849.78, "close_time": 1747886399999, "quote_volume": 14631074.45618, "trades": 55615, "taker_buy_base": 1186054.95, "taker_buy_quote": 7550293.55821 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 6.429, "high": 6.444, "low": 6.273, "close": 6.373, "volume": 1352369.7, "close_time": 1747900799999, "quote_volume": 8606990.60046, "trades": 33509, "taker_buy_base": 660395.1, "taker_buy_quote": 4202884.13646 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 6.374, "high": 6.593, "low": 6.346, "close": 6.409, "volume": 1881344.43, "close_time": 1747915199999, "quote_volume": 12146402.31724, "trades": 44356, "taker_buy_base": 1040099.2, "taker_buy_quote": 6715384.23145 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 6.409, "high": 6.567, "low": 6.323, "close": 6.466, "volume": 1599311.46, "close_time": 1747929599999, "quote_volume": 10301668.25362, "trades": 39236, "taker_buy_base": 809002.5, "taker_buy_quote": 5207565.66838 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 6.467, "high": 6.497, "low": 6.354, "close": 6.381, "volume": 779152.51, "close_time": 1747943999999, "quote_volume": 5002251.49313, "trades": 21741, "taker_buy_base": 450590.62, "taker_buy_quote": 2894372.17397 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 6.382, "high": 6.447, "low": 6.311, "close": 6.431, "volume": 966929.05, "close_time": 1747958399999, "quote_volume": 6152158.28324, "trades": 22075, "taker_buy_base": 544649.7, "taker_buy_quote": 3465502.19491 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 6.432, "high": 6.815, "low": 6.376, "close": 6.711, "volume": 3983873.55, "close_time": 1747972799999, "quote_volume": 26350737.67289, "trades": 79552, "taker_buy_base": 1845937.24, "taker_buy_quote": 12196755.26159 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 6.711, "high": 6.749, "low": 6.401, "close": 6.43, "volume": 1698175.65, "close_time": 1747987199999, "quote_volume": 11092397.88042, "trades": 40517, "taker_buy_base": 765025.17, "taker_buy_quote": 5000172.37276 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 6.431, "high": 6.614, "low": 6.127, "close": 6.167, "volume": 1963242.16, "close_time": 1748001599999, "quote_volume": 12546445.59884, "trades": 57754, "taker_buy_base": 906407.91, "taker_buy_quote": 5791829.43358 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 6.168, "high": 6.261, "low": 5.965, "close": 6.134, "volume": 3473710.01, "close_time": 1748015999999, "quote_volume": 21280259.07479, "trades": 80579, "taker_buy_base": 1662916.19, "taker_buy_quote": 10194755.36167 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 6.134, "high": 6.244, "low": 6.073, "close": 6.154, "volume": 1274343.41, "close_time": 1748030399999, "quote_volume": 7862844.31031, "trades": 26476, "taker_buy_base": 642064.89, "taker_buy_quote": 3966402.04964 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 6.152, "high": 6.154, "low": 5.935, "close": 5.982, "volume": 838496.34, "close_time": 1748044799999, "quote_volume": 5079802.10941, "trades": 24665, "taker_buy_base": 388778.77, "taker_buy_quote": 2356270.81374 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 5.981, "high": 6.106, "low": 5.947, "close": 6.088, "volume": 883187.16, "close_time": 1748059199999, "quote_volume": 5351685.7307, "trades": 23539, "taker_buy_base": 369197.28, "taker_buy_quote": 2235553.2871 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 6.089, "high": 6.169, "low": 6.07, "close": 6.109, "volume": 603938.38, "close_time": 1748073599999, "quote_volume": 3692539.20454, "trades": 14362, "taker_buy_base": 263909.79, "taker_buy_quote": 1616053.85515 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 6.11, "high": 6.243, "low": 6.076, "close": 6.208, "volume": 651154.76, "close_time": 1748087999999, "quote_volume": 4020875.82169, "trades": 18141, "taker_buy_base": 334776.75, "taker_buy_quote": 2066487.39172 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 6.209, "high": 6.263, "low": 6.147, "close": 6.217, "volume": 596841.06, "close_time": 1748102399999, "quote_volume": 3704673.20566, "trades": 16537, "taker_buy_base": 261829.59, "taker_buy_quote": 1625220.58118 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 6.218, "high": 6.35, "low": 6.168, "close": 6.192, "volume": 866301.78, "close_time": 1748116799999, "quote_volume": 5406510.818, "trades": 18939, "taker_buy_base": 435795.09, "taker_buy_quote": 2721747.66452 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 6.192, "high": 6.218, "low": 6.091, "close": 6.117, "volume": 337562.14, "close_time": 1748131199999, "quote_volume": 2073706.48914, "trades": 11815, "taker_buy_base": 140540.9, "taker_buy_quote": 863750.69603 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 6.118, "high": 6.172, "low": 5.959, "close": 6.088, "volume": 1376991.78, "close_time": 1748145599999, "quote_volume": 8344565.88019, "trades": 34579, "taker_buy_base": 607995.48, "taker_buy_quote": 3692378.52452 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 6.087, "high": 6.091, "low": 5.972, "close": 6.01, "volume": 409650.25, "close_time": 1748159999999, "quote_volume": 2469372.30021, "trades": 14506, "taker_buy_base": 129166.58, "taker_buy_quote": 778312.56598 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 6.01, "high": 6.01, "low": 5.892, "close": 5.992, "volume": 899760.9, "close_time": 1748174399999, "quote_volume": 5353211.90561, "trades": 27844, "taker_buy_base": 320912.64, "taker_buy_quote": 1908229.27993 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 5.991, "high": 6.088, "low": 5.925, "close": 6.031, "volume": 910311.06, "close_time": 1748188799999, "quote_volume": 5482945.55524, "trades": 23807, "taker_buy_base": 399682.63, "taker_buy_quote": 2408758.60604 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 6.031, "high": 6.096, "low": 5.959, "close": 6.063, "volume": 382372.02, "close_time": 1748203199999, "quote_volume": 2305784.46788, "trades": 13937, "taker_buy_base": 174948.17, "taker_buy_quote": 1056324.2699 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 6.063, "high": 6.179, "low": 5.992, "close": 6.161, "volume": 589321.7, "close_time": 1748217599999, "quote_volume": 3601228.46935, "trades": 18699, "taker_buy_base": 303504.7, "taker_buy_quote": 1855618.71836 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 6.161, "high": 6.235, "low": 6.111, "close": 6.16, "volume": 754643.04, "close_time": 1748231999999, "quote_volume": 4664901.79884, "trades": 19237, "taker_buy_base": 406748.06, "taker_buy_quote": 2514561.07802 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 6.161, "high": 6.607, "low": 6.146, "close": 6.522, "volume": 2809617.6, "close_time": 1748246399999, "quote_volume": 18008141.98646, "trades": 59451, "taker_buy_base": 1384690.76, "taker_buy_quote": 8871478.27339 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 6.523, "high": 6.661, "low": 6.502, "close": 6.597, "volume": 2017091.14, "close_time": 1748260799999, "quote_volume": 13276863.23663, "trades": 48748, "taker_buy_base": 1056980.26, "taker_buy_quote": 6957265.49224 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 6.597, "high": 6.656, "low": 6.401, "close": 6.535, "volume": 2033946.22, "close_time": 1748275199999, "quote_volume": 13315265.24949, "trades": 49974, "taker_buy_base": 1036796.96, "taker_buy_quote": 6787217.50805 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 6.536, "high": 6.573, "low": 6.374, "close": 6.402, "volume": 800995.25, "close_time": 1748289599999, "quote_volume": 5167003.70665, "trades": 24244, "taker_buy_base": 376392.18, "taker_buy_quote": 2429302.29022 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 6.401, "high": 6.538, "low": 6.379, "close": 6.503, "volume": 563060.02, "close_time": 1748303999999, "quote_volume": 3642934.5747, "trades": 17974, "taker_buy_base": 288745.46, "taker_buy_quote": 1868473.72589 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 6.503, "high": 6.529, "low": 6.262, "close": 6.461, "volume": 1309195.87, "close_time": 1748318399999, "quote_volume": 8382091.64825, "trades": 34045, "taker_buy_base": 696573.51, "taker_buy_quote": 4461107.11229 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 6.461, "high": 6.746, "low": 6.436, "close": 6.659, "volume": 1850148.01, "close_time": 1748332799999, "quote_volume": 12217812.66724, "trades": 51171, "taker_buy_base": 1072995.58, "taker_buy_quote": 7088736.18779 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 6.661, "high": 6.77, "low": 6.618, "close": 6.678, "volume": 1295666.76, "close_time": 1748347199999, "quote_volume": 8669189.2203, "trades": 36454, "taker_buy_base": 664077.62, "taker_buy_quote": 4442468.58442 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 6.679, "high": 6.786, "low": 6.45, "close": 6.511, "volume": 2681329.59, "close_time": 1748361599999, "quote_volume": 17646768.97638, "trades": 68658, "taker_buy_base": 1169521.39, "taker_buy_quote": 7699003.18837 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 6.512, "high": 6.653, "low": 6.487, "close": 6.534, "volume": 825573.48, "close_time": 1748375999999, "quote_volume": 5409006.56069, "trades": 28239, "taker_buy_base": 342737.62, "taker_buy_quote": 2245616.73668 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 6.535, "high": 6.54, "low": 6.303, "close": 6.326, "volume": 1724284.22, "close_time": 1748390399999, "quote_volume": 10990002.95636, "trades": 46443, "taker_buy_base": 788182.81, "taker_buy_quote": 5023536.54206 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 6.325, "high": 6.414, "low": 6.237, "close": 6.386, "volume": 1868965.75, "close_time": 1748404799999, "quote_volume": 11816833.90177, "trades": 41915, "taker_buy_base": 946132.11, "taker_buy_quote": 5984186.46942 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 6.385, "high": 6.829, "low": 6.359, "close": 6.697, "volume": 4272912.58, "close_time": 1748419199999, "quote_volume": 28417868.50748, "trades": 90322, "taker_buy_base": 2161564.16, "taker_buy_quote": 14376077.85244 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 6.698, "high": 7.05, "low": 6.692, "close": 6.883, "volume": 3902033.85, "close_time": 1748433599999, "quote_volume": 26810415.03718, "trades": 80555, "taker_buy_base": 1992173.77, "taker_buy_quote": 13687977.19847 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 6.882, "high": 6.924, "low": 6.633, "close": 6.734, "volume": 2838913.49, "close_time": 1748447999999, "quote_volume": 19205205.30748, "trades": 59972, "taker_buy_base": 1274967.55, "taker_buy_quote": 8627224.72111 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 6.734, "high": 6.772, "low": 6.614, "close": 6.614, "volume": 965202.09, "close_time": 1748462399999, "quote_volume": 6465613.30778, "trades": 27773, "taker_buy_base": 504742.66, "taker_buy_quote": 3381251.90856 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 6.614, "high": 6.898, "low": 6.597, "close": 6.846, "volume": 937832.94, "close_time": 1748476799999, "quote_volume": 6283313.1242, "trades": 26830, "taker_buy_base": 499487.84, "taker_buy_quote": 3344937.61711 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 6.845, "high": 7.701, "low": 6.824, "close": 7.495, "volume": 8292689.18, "close_time": 1748491199999, "quote_volume": 60813280.85187, "trades": 181177, "taker_buy_base": 4279374.87, "taker_buy_quote": 31402655.42786 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 7.495, "high": 7.554, "low": 7.087, "close": 7.164, "volume": 4203849.29, "close_time": 1748505599999, "quote_volume": 30446315.33232, "trades": 100324, "taker_buy_base": 2186360.1, "taker_buy_quote": 15807977.91898 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 7.165, "high": 7.217, "low": 7.08, "close": 7.121, "volume": 1691241.53, "close_time": 1748519999999, "quote_volume": 12066187.08532, "trades": 39793, "taker_buy_base": 803494.97, "taker_buy_quote": 5735638.764 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 7.12, "high": 7.121, "low": 6.7, "close": 6.789, "volume": 3645418.65, "close_time": 1748534399999, "quote_volume": 25135979.87302, "trades": 77723, "taker_buy_base": 1759518.76, "taker_buy_quote": 12127459.98293 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 6.789, "high": 6.82, "low": 6.66, "close": 6.703, "volume": 1303480.9, "close_time": 1748548799999, "quote_volume": 8787444.02507, "trades": 35809, "taker_buy_base": 629354.88, "taker_buy_quote": 4244937.84892 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 6.703, "high": 6.744, "low": 6.53, "close": 6.559, "volume": 1257955.87, "close_time": 1748563199999, "quote_volume": 8363877.62203, "trades": 25845, "taker_buy_base": 634550.4, "taker_buy_quote": 4221327.42572 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 6.559, "high": 6.698, "low": 6.3, "close": 6.491, "volume": 4449716.63, "close_time": 1748577599999, "quote_volume": 28933570.71382, "trades": 90964, "taker_buy_base": 2443529.48, "taker_buy_quote": 15895526.74104 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 6.491, "high": 6.677, "low": 6.434, "close": 6.517, "volume": 2443747.63, "close_time": 1748591999999, "quote_volume": 15997916.68832, "trades": 56630, "taker_buy_base": 1163865.4, "taker_buy_quote": 7616474.25183 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 6.518, "high": 6.645, "low": 6.444, "close": 6.583, "volume": 1661691.45, "close_time": 1748606399999, "quote_volume": 10884207.46916, "trades": 42728, "taker_buy_base": 836202.62, "taker_buy_quote": 5476169.01358 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 6.583, "high": 6.648, "low": 6.465, "close": 6.503, "volume": 2133458.28, "close_time": 1748620799999, "quote_volume": 13969489.91746, "trades": 54327, "taker_buy_base": 1081424.13, "taker_buy_quote": 7077400.17423 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 6.504, "high": 6.538, "low": 6.24, "close": 6.48, "volume": 2304580.72, "close_time": 1748635199999, "quote_volume": 14693272.27154, "trades": 58166, "taker_buy_base": 1168079.37, "taker_buy_quote": 7448692.13951 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 6.478, "high": 6.532, "low": 6.123, "close": 6.206, "volume": 1769736.49, "close_time": 1748649599999, "quote_volume": 11112441.2328, "trades": 40355, "taker_buy_base": 816915.24, "taker_buy_quote": 5128859.24557 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 6.207, "high": 6.229, "low": 5.905, "close": 5.998, "volume": 2375681.85, "close_time": 1748663999999, "quote_volume": 14325694.22074, "trades": 62886, "taker_buy_base": 1201628.11, "taker_buy_quote": 7251843.78452 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 5.998, "high": 6.095, "low": 5.888, "close": 6.06, "volume": 1036275.65, "close_time": 1748678399999, "quote_volume": 6226357.79206, "trades": 25976, "taker_buy_base": 533731.44, "taker_buy_quote": 3208995.64609 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 6.061, "high": 6.077, "low": 5.97, "close": 6.016, "volume": 656842.92, "close_time": 1748692799999, "quote_volume": 3952920.02835, "trades": 18474, "taker_buy_base": 316516.22, "taker_buy_quote": 1904661.21017 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 6.015, "high": 6.148, "low": 6.004, "close": 6.08, "volume": 1550811.14, "close_time": 1748707199999, "quote_volume": 9432366.67444, "trades": 27411, "taker_buy_base": 621810.41, "taker_buy_quote": 3782296.22375 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 6.08, "high": 6.181, "low": 6.063, "close": 6.152, "volume": 611849.39, "close_time": 1748721599999, "quote_volume": 3741062.03771, "trades": 16233, "taker_buy_base": 254757.23, "taker_buy_quote": 1558071.83828 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 6.152, "high": 6.182, "low": 6.009, "close": 6.053, "volume": 570237.0, "close_time": 1748735999999, "quote_volume": 3486330.44963, "trades": 14893, "taker_buy_base": 259109.49, "taker_buy_quote": 1584945.73801 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 6.053, "high": 6.103, "low": 5.883, "close": 5.969, "volume": 2061090.43, "close_time": 1748750399999, "quote_volume": 12350542.22925, "trades": 37015, "taker_buy_base": 1253075.36, "taker_buy_quote": 7513194.10731 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 5.97, "high": 6.305, "low": 5.957, "close": 6.18, "volume": 2112365.9, "close_time": 1748764799999, "quote_volume": 13087280.2221, "trades": 50118, "taker_buy_base": 1124924.19, "taker_buy_quote": 6968178.53319 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 6.18, "high": 6.254, "low": 6.071, "close": 6.181, "volume": 1170676.72, "close_time": 1748779199999, "quote_volume": 7217882.30171, "trades": 32269, "taker_buy_base": 624745.85, "taker_buy_quote": 3854383.8368 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 6.181, "high": 6.24, "low": 6.106, "close": 6.212, "volume": 1053448.32, "close_time": 1748793599999, "quote_volume": 6509537.43072, "trades": 28120, "taker_buy_base": 485913.12, "taker_buy_quote": 3002359.98114 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 6.211, "high": 6.3, "low": 6.128, "close": 6.205, "volume": 869635.16, "close_time": 1748807999999, "quote_volume": 5426468.94279, "trades": 22787, "taker_buy_base": 439176.01, "taker_buy_quote": 2740026.31393 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 6.204, "high": 6.386, "low": 6.182, "close": 6.312, "volume": 681470.31, "close_time": 1748822399999, "quote_volume": 4296178.75289, "trades": 18816, "taker_buy_base": 336935.46, "taker_buy_quote": 2121047.54917 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 6.313, "high": 6.317, "low": 6.054, "close": 6.084, "volume": 1427799.81, "close_time": 1748836799999, "quote_volume": 8804364.53483, "trades": 29578, "taker_buy_base": 694690.01, "taker_buy_quote": 4278450.02711 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 6.083, "high": 6.188, "low": 6.035, "close": 6.158, "volume": 536043.61, "close_time": 1748851199999, "quote_volume": 3271371.91985, "trades": 16699, "taker_buy_base": 284283.23, "taker_buy_quote": 1734864.28391 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 6.158, "high": 6.197, "low": 6.064, "close": 6.11, "volume": 855002.14, "close_time": 1748865599999, "quote_volume": 5238694.35018, "trades": 20487, "taker_buy_base": 389121.3, "taker_buy_quote": 2384434.80608 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 6.111, "high": 6.333, "low": 6.094, "close": 6.319, "volume": 1209009.93, "close_time": 1748879999999, "quote_volume": 7534076.09102, "trades": 30870, "taker_buy_base": 610505.94, "taker_buy_quote": 3805235.79643 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 6.319, "high": 6.401, "low": 6.231, "close": 6.256, "volume": 745627.75, "close_time": 1748894399999, "quote_volume": 4707164.375, "trades": 20992, "taker_buy_base": 385576.52, "taker_buy_quote": 2434733.74264 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 6.255, "high": 6.481, "low": 6.255, "close": 6.445, "volume": 800829.4, "close_time": 1748908799999, "quote_volume": 5125519.0473, "trades": 19566, "taker_buy_base": 420536.11, "taker_buy_quote": 2691850.5091 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 6.446, "high": 6.578, "low": 6.326, "close": 6.361, "volume": 1855491.07, "close_time": 1748923199999, "quote_volume": 11959733.60159, "trades": 41144, "taker_buy_base": 935242.3, "taker_buy_quote": 6033242.03677 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 6.362, "high": 6.411, "low": 6.282, "close": 6.403, "volume": 615646.61, "close_time": 1748937599999, "quote_volume": 3909727.98877, "trades": 14859, "taker_buy_base": 329789.85, "taker_buy_quote": 2094349.94755 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 6.404, "high": 6.487, "low": 6.336, "close": 6.465, "volume": 718275.37, "close_time": 1748951999999, "quote_volume": 4610821.21518, "trades": 19016, "taker_buy_base": 361255.61, "taker_buy_quote": 2319055.82092 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 6.465, "high": 7.114, "low": 6.436, "close": 6.779, "volume": 5116420.66, "close_time": 1748966399999, "quote_volume": 34939182.4807, "trades": 123794, "taker_buy_base": 2552439.07, "taker_buy_quote": 17417388.68146 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 6.779, "high": 6.797, "low": 6.632, "close": 6.722, "volume": 1011491.14, "close_time": 1748980799999, "quote_volume": 6781680.09867, "trades": 23711, "taker_buy_base": 473229.47, "taker_buy_quote": 3172314.85153 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 6.723, "high": 6.725, "low": 6.566, "close": 6.634, "volume": 926089.7, "close_time": 1748995199999, "quote_volume": 6160078.33407, "trades": 21858, "taker_buy_base": 437189.09, "taker_buy_quote": 2909759.61325 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 6.633, "high": 6.743, "low": 6.556, "close": 6.708, "volume": 1062894.29, "close_time": 1749009599999, "quote_volume": 7079152.31849, "trades": 24599, "taker_buy_base": 593553.9, "taker_buy_quote": 3959127.13292 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 6.706, "high": 6.766, "low": 6.655, "close": 6.703, "volume": 803076.12, "close_time": 1749023999999, "quote_volume": 5390409.32743, "trades": 22119, "taker_buy_base": 376911.83, "taker_buy_quote": 2529990.62891 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 6.703, "high": 6.849, "low": 6.702, "close": 6.765, "volume": 1253464.8, "close_time": 1749038399999, "quote_volume": 8510593.05998, "trades": 29047, "taker_buy_base": 707267.95, "taker_buy_quote": 4802196.82958 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 6.765, "high": 6.81, "low": 6.274, "close": 6.481, "volume": 5145344.56, "close_time": 1749052799999, "quote_volume": 33158866.38396, "trades": 105850, "taker_buy_base": 2653691.95, "taker_buy_quote": 17085600.25052 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 6.481, "high": 6.487, "low": 6.33, "close": 6.334, "volume": 703749.39, "close_time": 1749067199999, "quote_volume": 4508836.75615, "trades": 19112, "taker_buy_base": 330780.05, "taker_buy_quote": 2120460.70568 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 6.333, "high": 6.365, "low": 6.251, "close": 6.309, "volume": 864716.26, "close_time": 1749081599999, "quote_volume": 5467314.80044, "trades": 19115, "taker_buy_base": 358176.04, "taker_buy_quote": 2263099.82661 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 6.309, "high": 6.356, "low": 6.261, "close": 6.335, "volume": 686120.62, "close_time": 1749095999999, "quote_volume": 4335384.08972, "trades": 16899, "taker_buy_base": 359292.13, "taker_buy_quote": 2270206.1957 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 6.336, "high": 6.374, "low": 6.242, "close": 6.258, "volume": 967713.93, "close_time": 1749110399999, "quote_volume": 6106250.57641, "trades": 20554, "taker_buy_base": 474513.24, "taker_buy_quote": 2995190.14635 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 6.259, "high": 6.328, "low": 6.212, "close": 6.282, "volume": 740127.79, "close_time": 1749124799999, "quote_volume": 4643818.23166, "trades": 17133, "taker_buy_base": 364112.53, "taker_buy_quote": 2285576.57402 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 6.28, "high": 6.474, "low": 6.245, "close": 6.35, "volume": 1624256.05, "close_time": 1749139199999, "quote_volume": 10328461.59874, "trades": 31580, "taker_buy_base": 838974.54, "taker_buy_quote": 5337778.03009 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 6.352, "high": 6.36, "low": 6.048, "close": 6.101, "volume": 1525277.69, "close_time": 1749153599999, "quote_volume": 9429537.31801, "trades": 38421, "taker_buy_base": 647344.61, "taker_buy_quote": 4002957.54468 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 6.101, "high": 6.106, "low": 5.795, "close": 5.898, "volume": 2735263.09, "close_time": 1749167999999, "quote_volume": 16184978.55612, "trades": 53266, "taker_buy_base": 1346258.38, "taker_buy_quote": 7971356.7847 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 5.898, "high": 6.05, "low": 5.824, "close": 6.041, "volume": 1644122.51, "close_time": 1749182399999, "quote_volume": 9753186.87212, "trades": 31720, "taker_buy_base": 802438.32, "taker_buy_quote": 4765822.16307 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 6.041, "high": 6.047, "low": 5.963, "close": 5.987, "volume": 942792.61, "close_time": 1749196799999, "quote_volume": 5660632.42946, "trades": 20848, "taker_buy_base": 422478.62, "taker_buy_quote": 2537541.97644 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 5.988, "high": 6.08, "low": 5.983, "close": 6.025, "volume": 735564.76, "close_time": 1749211199999, "quote_volume": 4428418.39752, "trades": 16587, "taker_buy_base": 372218.05, "taker_buy_quote": 2240675.64413 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 6.026, "high": 6.156, "low": 5.994, "close": 6.093, "volume": 1403968.04, "close_time": 1749225599999, "quote_volume": 8502684.42562, "trades": 32654, "taker_buy_base": 706684.22, "taker_buy_quote": 4277586.98493 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 6.093, "high": 6.123, "low": 6.03, "close": 6.058, "volume": 554772.38, "close_time": 1749239999999, "quote_volume": 3367043.57194, "trades": 16236, "taker_buy_base": 205752.17, "taker_buy_quote": 1248766.52851 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 6.059, "high": 6.079, "low": 5.969, "close": 5.989, "volume": 435425.05, "close_time": 1749254399999, "quote_volume": 2620452.9085, "trades": 10880, "taker_buy_base": 191573.89, "taker_buy_quote": 1153226.12569 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 5.99, "high": 6.212, "low": 5.965, "close": 6.146, "volume": 1555453.81, "close_time": 1749268799999, "quote_volume": 9476618.38845, "trades": 25831, "taker_buy_base": 957003.64, "taker_buy_quote": 5834208.13831 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 6.146, "high": 6.19, "low": 6.089, "close": 6.175, "volume": 781257.08, "close_time": 1749283199999, "quote_volume": 4795501.34204, "trades": 11676, "taker_buy_base": 473052.08, "taker_buy_quote": 2903893.39815 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 6.176, "high": 6.185, "low": 6.106, "close": 6.174, "volume": 384117.08, "close_time": 1749297599999, "quote_volume": 2358630.7423, "trades": 7434, "taker_buy_base": 192220.13, "taker_buy_quote": 1180798.96612 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 6.172, "high": 6.411, "low": 6.171, "close": 6.314, "volume": 1523616.99, "close_time": 1749311999999, "quote_volume": 9593197.57055, "trades": 32673, "taker_buy_base": 821353.53, "taker_buy_quote": 5169998.05898 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 6.315, "high": 6.432, "low": 6.237, "close": 6.317, "volume": 773288.78, "close_time": 1749326399999, "quote_volume": 4881366.39975, "trades": 14939, "taker_buy_base": 456984.96, "taker_buy_quote": 2886427.32109 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 6.318, "high": 6.42, "low": 6.312, "close": 6.347, "volume": 571423.26, "close_time": 1749340799999, "quote_volume": 3641553.43259, "trades": 13906, "taker_buy_base": 291203.42, "taker_buy_quote": 1855494.98263 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 6.347, "high": 6.365, "low": 6.292, "close": 6.304, "volume": 651484.44, "close_time": 1749355199999, "quote_volume": 4124870.73483, "trades": 12261, "taker_buy_base": 344880.0, "taker_buy_quote": 2183249.90608 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 6.304, "high": 6.315, "low": 6.183, "close": 6.284, "volume": 626356.3, "close_time": 1749369599999, "quote_volume": 3923377.50104, "trades": 11062, "taker_buy_base": 309924.08, "taker_buy_quote": 1941567.77977 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 6.284, "high": 6.343, "low": 6.202, "close": 6.341, "volume": 690613.69, "close_time": 1749383999999, "quote_volume": 4336757.01512, "trades": 14667, "taker_buy_base": 349026.66, "taker_buy_quote": 2191323.8319 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 6.342, "high": 6.426, "low": 6.298, "close": 6.361, "volume": 1173786.21, "close_time": 1749398399999, "quote_volume": 7461447.73775, "trades": 22101, "taker_buy_base": 589052.18, "taker_buy_quote": 3745197.94723 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 6.362, "high": 6.464, "low": 6.35, "close": 6.38, "volume": 652255.04, "close_time": 1749412799999, "quote_volume": 4176207.49616, "trades": 14377, "taker_buy_base": 380894.38, "taker_buy_quote": 2440390.05262 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 6.38, "high": 6.437, "low": 6.293, "close": 6.326, "volume": 741672.63, "close_time": 1749427199999, "quote_volume": 4705149.71739, "trades": 17393, "taker_buy_base": 269803.96, "taker_buy_quote": 1713898.74972 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 6.323, "high": 6.35, "low": 6.242, "close": 6.295, "volume": 466933.99, "close_time": 1749441599999, "quote_volume": 2940716.59224, "trades": 14355, "taker_buy_base": 229603.44, "taker_buy_quote": 1446772.86367 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 6.295, "high": 6.304, "low": 6.205, "close": 6.278, "volume": 415622.76, "close_time": 1749455999999, "quote_volume": 2594840.90283, "trades": 12040, "taker_buy_base": 197399.51, "taker_buy_quote": 1232285.52431 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 6.278, "high": 6.584, "low": 6.237, "close": 6.536, "volume": 1889863.92, "close_time": 1749470399999, "quote_volume": 12231280.31551, "trades": 41995, "taker_buy_base": 943377.88, "taker_buy_quote": 6106059.66981 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 6.538, "high": 6.577, "low": 6.426, "close": 6.495, "volume": 1446441.39, "close_time": 1749484799999, "quote_volume": 9417344.24215, "trades": 35723, "taker_buy_base": 715061.17, "taker_buy_quote": 4655907.55683 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 6.494, "high": 6.645, "low": 6.494, "close": 6.597, "volume": 767660.53, "close_time": 1749499199999, "quote_volume": 5067866.74626, "trades": 24924, "taker_buy_base": 430469.7, "taker_buy_quote": 2841378.52937 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 6.598, "high": 6.88, "low": 6.591, "close": 6.845, "volume": 1499739.94, "close_time": 1749513599999, "quote_volume": 10177027.40193, "trades": 40099, "taker_buy_base": 848166.37, "taker_buy_quote": 5758915.7127 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 6.844, "high": 7.247, "low": 6.831, "close": 7.094, "volume": 4838390.87, "close_time": 1749527999999, "quote_volume": 34173868.35792, "trades": 99873, "taker_buy_base": 2660269.89, "taker_buy_quote": 18779599.03753 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 7.095, "high": 7.2, "low": 7.006, "close": 7.13, "volume": 2104389.06, "close_time": 1749542399999, "quote_volume": 14967665.66259, "trades": 43815, "taker_buy_base": 992936.23, "taker_buy_quote": 7065126.84055 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 7.129, "high": 8.111, "low": 7.124, "close": 7.997, "volume": 6531731.55, "close_time": 1749556799999, "quote_volume": 49719572.33485, "trades": 136720, "taker_buy_base": 3117440.58, "taker_buy_quote": 23715512.90223 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 7.996, "high": 8.309, "low": 7.88, "close": 8.201, "volume": 8488208.63, "close_time": 1749571199999, "quote_volume": 68742578.40889, "trades": 251998, "taker_buy_base": 4275653.62, "taker_buy_quote": 34656394.94628 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 8.2, "high": 8.392, "low": 8.134, "close": 8.269, "volume": 3059100.11, "close_time": 1749585599999, "quote_volume": 25206664.49927, "trades": 100772, "taker_buy_base": 1740807.06, "taker_buy_quote": 14344919.69476 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 8.269, "high": 8.677, "low": 8.226, "close": 8.665, "volume": 2762638.64, "close_time": 1749599999999, "quote_volume": 23290881.86254, "trades": 87692, "taker_buy_base": 1456875.64, "taker_buy_quote": 12302798.38762 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 8.665, "high": 8.674, "low": 8.202, "close": 8.253, "volume": 3252279.87, "close_time": 1749614399999, "quote_volume": 27347903.06716, "trades": 91000, "taker_buy_base": 1663514.17, "taker_buy_quote": 13989294.36369 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 8.253, "high": 8.478, "low": 8.251, "close": 8.378, "volume": 1463293.3, "close_time": 1749628799999, "quote_volume": 12263481.65396, "trades": 47237, "taker_buy_base": 710427.5, "taker_buy_quote": 5952029.7833 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 8.378, "high": 8.396, "low": 8.1, "close": 8.173, "volume": 1842074.56, "close_time": 1749643199999, "quote_volume": 15183553.77631, "trades": 58717, "taker_buy_base": 867142.0, "taker_buy_quote": 7154165.08092 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 8.173, "high": 8.445, "low": 8.134, "close": 8.349, "volume": 2842847.19, "close_time": 1749657599999, "quote_volume": 23662690.10668, "trades": 87885, "taker_buy_base": 1520262.51, "taker_buy_quote": 12653218.41075 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 8.35, "high": 8.352, "low": 7.997, "close": 8.028, "volume": 1922795.71, "close_time": 1749671999999, "quote_volume": 15722697.20184, "trades": 51474, "taker_buy_base": 967545.2, "taker_buy_quote": 7920353.14437 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 8.027, "high": 8.173, "low": 7.958, "close": 8.157, "volume": 1585187.93, "close_time": 1749686399999, "quote_volume": 12788265.26753, "trades": 49835, "taker_buy_base": 815359.73, "taker_buy_quote": 6578774.72382 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 8.157, "high": 8.25, "low": 8.064, "close": 8.088, "volume": 1450599.87, "close_time": 1749700799999, "quote_volume": 11820452.56182, "trades": 51908, "taker_buy_base": 751038.5, "taker_buy_quote": 6121932.02439 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 8.091, "high": 8.166, "low": 7.921, "close": 7.951, "volume": 1427895.42, "close_time": 1749715199999, "quote_volume": 11467624.30682, "trades": 44950, "taker_buy_base": 706357.38, "taker_buy_quote": 5673639.14579 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 7.952, "high": 8.029, "low": 7.776, "close": 7.788, "volume": 1240471.18, "close_time": 1749729599999, "quote_volume": 9803965.54273, "trades": 47322, "taker_buy_base": 586883.26, "taker_buy_quote": 4639105.05617 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 7.787, "high": 8.052, "low": 7.735, "close": 7.753, "volume": 2016301.33, "close_time": 1749743999999, "quote_volume": 15914074.3193, "trades": 58998, "taker_buy_base": 1053875.23, "taker_buy_quote": 8319304.83087 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 7.753, "high": 7.994, "low": 7.715, "close": 7.787, "volume": 999486.95, "close_time": 1749758399999, "quote_volume": 7862906.9397, "trades": 42495, "taker_buy_base": 506768.65, "taker_buy_quote": 3988152.87789 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 7.786, "high": 7.818, "low": 7.477, "close": 7.489, "volume": 1620140.17, "close_time": 1749772799999, "quote_volume": 12386432.76953, "trades": 58842, "taker_buy_base": 789292.47, "taker_buy_quote": 6034019.16703 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 7.489, "high": 7.496, "low": 6.786, "close": 7.134, "volume": 7524829.08, "close_time": 1749787199999, "quote_volume": 53033305.36442, "trades": 172194, "taker_buy_base": 3964645.41, "taker_buy_quote": 27907967.42623 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 7.134, "high": 7.491, "low": 7.025, "close": 7.399, "volume": 4394559.56, "close_time": 1749801599999, "quote_volume": 31929518.07993, "trades": 88703, "taker_buy_base": 2189441.05, "taker_buy_quote": 15901070.58767 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 7.4, "high": 7.513, "low": 7.212, "close": 7.35, "volume": 2676326.9, "close_time": 1749815999999, "quote_volume": 19637915.67143, "trades": 59804, "taker_buy_base": 1387166.5, "taker_buy_quote": 10175574.6799 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 7.35, "high": 7.583, "low": 7.195, "close": 7.483, "volume": 3305699.54, "close_time": 1749830399999, "quote_volume": 24329153.69459, "trades": 80014, "taker_buy_base": 1727855.55, "taker_buy_quote": 12729918.47793 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 7.484, "high": 7.69, "low": 7.363, "close": 7.499, "volume": 2195946.42, "close_time": 1749844799999, "quote_volume": 16472073.51828, "trades": 65128, "taker_buy_base": 1190273.67, "taker_buy_quote": 8934137.10874 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 7.5, "high": 7.775, "low": 7.369, "close": 7.759, "volume": 1530586.85, "close_time": 1749859199999, "quote_volume": 11628133.73638, "trades": 45223, "taker_buy_base": 790222.33, "taker_buy_quote": 5999327.63816 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 7.758, "high": 7.76, "low": 7.481, "close": 7.485, "volume": 1421458.26, "close_time": 1749873599999, "quote_volume": 10771837.17703, "trades": 39800, "taker_buy_base": 730254.46, "taker_buy_quote": 5533364.76952 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 7.485, "high": 7.536, "low": 7.302, "close": 7.336, "volume": 1082227.64, "close_time": 1749887999999, "quote_volume": 8021377.58238, "trades": 27719, "taker_buy_base": 576397.94, "taker_buy_quote": 4274213.21761 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 7.336, "high": 7.367, "low": 7.251, "close": 7.328, "volume": 949574.08, "close_time": 1749902399999, "quote_volume": 6943917.44635, "trades": 23338, "taker_buy_base": 454861.21, "taker_buy_quote": 3326750.81035 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 7.327, "high": 7.39, "low": 7.158, "close": 7.193, "volume": 952734.16, "close_time": 1749916799999, "quote_volume": 6939157.16877, "trades": 25034, "taker_buy_base": 415269.21, "taker_buy_quote": 3027622.4968 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 7.193, "high": 7.275, "low": 7.104, "close": 7.219, "volume": 926077.4, "close_time": 1749931199999, "quote_volume": 6661381.66709, "trades": 27765, "taker_buy_base": 510280.53, "taker_buy_quote": 3671318.94437 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 7.22, "high": 7.351, "low": 7.172, "close": 7.302, "volume": 501313.26, "close_time": 1749945599999, "quote_volume": 3641430.76375, "trades": 21147, "taker_buy_base": 255231.72, "taker_buy_quote": 1853338.78629 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 7.303, "high": 7.479, "low": 7.297, "close": 7.332, "volume": 1038399.81, "close_time": 1749959999999, "quote_volume": 7680219.33483, "trades": 29501, "taker_buy_base": 509720.73, "taker_buy_quote": 3769028.05534 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 7.332, "high": 7.377, "low": 7.209, "close": 7.22, "volume": 868178.68, "close_time": 1749974399999, "quote_volume": 6334558.23141, "trades": 21363, "taker_buy_base": 427985.27, "taker_buy_quote": 3124689.17874 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 7.22, "high": 7.235, "low": 7.139, "close": 7.201, "volume": 540134.05, "close_time": 1749988799999, "quote_volume": 3880768.35576, "trades": 16411, "taker_buy_base": 261160.6, "taker_buy_quote": 1876835.13158 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 7.202, "high": 7.296, "low": 7.121, "close": 7.144, "volume": 1448118.0, "close_time": 1750003199999, "quote_volume": 10452280.20813, "trades": 37991, "taker_buy_base": 698092.99, "taker_buy_quote": 5041360.43033 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 7.145, "high": 7.183, "low": 7.0, "close": 7.065, "volume": 1195042.19, "close_time": 1750017599999, "quote_volume": 8499173.20932, "trades": 30217, "taker_buy_base": 447915.74, "taker_buy_quote": 3188964.9659 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 7.066, "high": 7.2, "low": 6.967, "close": 7.18, "volume": 744489.99, "close_time": 1750031999999, "quote_volume": 5270447.96229, "trades": 28681, "taker_buy_base": 298138.96, "taker_buy_quote": 2110851.16783 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 7.18, "high": 7.444, "low": 7.033, "close": 7.312, "volume": 2107478.64, "close_time": 1750046399999, "quote_volume": 15335617.72823, "trades": 54157, "taker_buy_base": 1073361.67, "taker_buy_quote": 7816881.11754 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 7.313, "high": 7.735, "low": 7.313, "close": 7.638, "volume": 3768073.48, "close_time": 1750060799999, "quote_volume": 28407693.10113, "trades": 90578, "taker_buy_base": 2038744.6, "taker_buy_quote": 15366558.52901 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 7.639, "high": 7.763, "low": 7.549, "close": 7.741, "volume": 2889207.29, "close_time": 1750075199999, "quote_volume": 22124400.93231, "trades": 64106, "taker_buy_base": 1457455.84, "taker_buy_quote": 11156584.11185 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 7.742, "high": 7.981, "low": 7.652, "close": 7.838, "volume": 3373001.22, "close_time": 1750089599999, "quote_volume": 26431249.48017, "trades": 86997, "taker_buy_base": 1770613.34, "taker_buy_quote": 13877352.71791 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 7.839, "high": 7.912, "low": 7.705, "close": 7.85, "volume": 1374691.04, "close_time": 1750103999999, "quote_volume": 10731719.30105, "trades": 39127, "taker_buy_base": 652791.78, "taker_buy_quote": 5099600.34078 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 7.849, "high": 7.88, "low": 7.413, "close": 7.446, "volume": 1980734.72, "close_time": 1750118399999, "quote_volume": 15153026.13928, "trades": 53947, "taker_buy_base": 919605.74, "taker_buy_quote": 7042465.92654 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 7.445, "high": 7.858, "low": 7.334, "close": 7.813, "volume": 3336941.11, "close_time": 1750132799999, "quote_volume": 25397255.62843, "trades": 92661, "taker_buy_base": 1799822.96, "taker_buy_quote": 13705396.71209 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 7.814, "high": 7.878, "low": 7.63, "close": 7.64, "volume": 1616220.56, "close_time": 1750147199999, "quote_volume": 12504321.39744, "trades": 49815, "taker_buy_base": 741910.74, "taker_buy_quote": 5738543.30843 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 7.638, "high": 7.736, "low": 7.555, "close": 7.635, "volume": 2213686.09, "close_time": 1750161599999, "quote_volume": 16940304.10619, "trades": 51037, "taker_buy_base": 1067530.32, "taker_buy_quote": 8169540.11902 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 7.634, "high": 7.68, "low": 7.262, "close": 7.322, "volume": 2879288.68, "close_time": 1750175999999, "quote_volume": 21413774.25409, "trades": 60228, "taker_buy_base": 1313927.55, "taker_buy_quote": 9780590.03553 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 7.321, "high": 7.524, "low": 7.28, "close": 7.448, "volume": 2706455.97, "close_time": 1750190399999, "quote_volume": 20008617.22238, "trades": 65632, "taker_buy_base": 1446806.85, "taker_buy_quote": 10702517.39686 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 7.447, "high": 7.5, "low": 7.285, "close": 7.438, "volume": 916810.24, "close_time": 1750204799999, "quote_volume": 6785481.95751, "trades": 30764, "taker_buy_base": 474671.58, "taker_buy_quote": 3513882.22272 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 7.439, "high": 7.574, "low": 7.333, "close": 7.546, "volume": 2359938.32, "close_time": 1750219199999, "quote_volume": 17582524.41992, "trades": 72363, "taker_buy_base": 1309708.29, "taker_buy_quote": 9767233.90217 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 7.546, "high": 7.796, "low": 7.389, "close": 7.475, "volume": 1983770.35, "close_time": 1750233599999, "quote_volume": 15051068.3969, "trades": 55946, "taker_buy_base": 1074524.39, "taker_buy_quote": 8152726.27498 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 7.475, "high": 7.505, "low": 7.13, "close": 7.349, "volume": 2723206.41, "close_time": 1750247999999, "quote_volume": 19872895.87845, "trades": 61953, "taker_buy_base": 1312855.59, "taker_buy_quote": 9582148.60542 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 7.348, "high": 7.573, "low": 7.175, "close": 7.486, "volume": 2942144.24, "close_time": 1750262399999, "quote_volume": 21752290.93806, "trades": 78125, "taker_buy_base": 1472672.54, "taker_buy_quote": 10880772.07286 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 7.486, "high": 7.598, "low": 7.293, "close": 7.334, "volume": 1946871.73, "close_time": 1750276799999, "quote_volume": 14455267.64552, "trades": 64273, "taker_buy_base": 977734.07, "taker_buy_quote": 7266134.14033 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 7.335, "high": 7.652, "low": 7.309, "close": 7.586, "volume": 1186983.78, "close_time": 1750291199999, "quote_volume": 8971219.65105, "trades": 39267, "taker_buy_base": 588481.18, "taker_buy_quote": 4447915.79113 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 7.586, "high": 7.711, "low": 7.488, "close": 7.672, "volume": 2036302.35, "close_time": 1750305599999, "quote_volume": 15484535.94447, "trades": 57020, "taker_buy_base": 974966.8, "taker_buy_quote": 7417883.33806 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 7.672, "high": 7.775, "low": 7.567, "close": 7.739, "volume": 2106041.49, "close_time": 1750319999999, "quote_volume": 16189727.26604, "trades": 51250, "taker_buy_base": 1074699.61, "taker_buy_quote": 8258144.9388 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 7.739, "high": 7.951, "low": 7.662, "close": 7.688, "volume": 2132296.26, "close_time": 1750334399999, "quote_volume": 16683206.36166, "trades": 56564, "taker_buy_base": 1015488.52, "taker_buy_quote": 7947512.63612 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 7.689, "high": 7.769, "low": 7.463, "close": 7.517, "volume": 1764837.27, "close_time": 1750348799999, "quote_volume": 13432675.6555, "trades": 37588, "taker_buy_base": 899029.71, "taker_buy_quote": 6838718.1138 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 7.517, "high": 7.632, "low": 7.497, "close": 7.542, "volume": 838527.91, "close_time": 1750363199999, "quote_volume": 6348986.7734, "trades": 27605, "taker_buy_base": 455996.66, "taker_buy_quote": 3454200.13479 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 7.543, "high": 7.769, "low": 7.517, "close": 7.679, "volume": 1000951.45, "close_time": 1750377599999, "quote_volume": 7666289.54263, "trades": 27366, "taker_buy_base": 552505.03, "taker_buy_quote": 4232582.20052 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 7.68, "high": 7.902, "low": 7.508, "close": 7.574, "volume": 2621154.76, "close_time": 1750391999999, "quote_volume": 20216954.76145, "trades": 53071, "taker_buy_base": 1257879.32, "taker_buy_quote": 9705855.91266 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 7.575, "high": 7.831, "low": 7.444, "close": 7.827, "volume": 1884880.02, "close_time": 1750406399999, "quote_volume": 14346865.65948, "trades": 41486, "taker_buy_base": 959213.86, "taker_buy_quote": 7301215.22815 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 7.827, "high": 7.996, "low": 7.682, "close": 7.714, "volume": 2860543.88, "close_time": 1750420799999, "quote_volume": 22414276.92283, "trades": 59210, "taker_buy_base": 1450299.07, "taker_buy_quote": 11367852.86593 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 7.714, "high": 7.802, "low": 7.503, "close": 7.53, "volume": 2178650.02, "close_time": 1750435199999, "quote_volume": 16677331.05622, "trades": 45040, "taker_buy_base": 1026152.58, "taker_buy_quote": 7860538.29608 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 7.531, "high": 7.558, "low": 6.985, "close": 7.086, "volume": 6099718.78, "close_time": 1750449599999, "quote_volume": 43759624.72218, "trades": 161140, "taker_buy_base": 2920280.49, "taker_buy_quote": 20967198.78103 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 7.085, "high": 7.191, "low": 6.992, "close": 7.068, "volume": 2236988.74, "close_time": 1750463999999, "quote_volume": 15826038.51498, "trades": 54584, "taker_buy_base": 1073783.8, "taker_buy_quote": 7599099.48885 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 7.069, "high": 7.13, "low": 7.024, "close": 7.081, "volume": 2032371.68, "close_time": 1750478399999, "quote_volume": 14353058.8451, "trades": 44832, "taker_buy_base": 1075714.9, "taker_buy_quote": 7597842.25702 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 7.082, "high": 7.091, "low": 6.927, "close": 6.946, "volume": 1745836.87, "close_time": 1750492799999, "quote_volume": 12243743.94546, "trades": 29897, "taker_buy_base": 793884.98, "taker_buy_quote": 5568517.3718 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 6.946, "high": 7.07, "low": 6.844, "close": 6.923, "volume": 2015772.64, "close_time": 1750507199999, "quote_volume": 14002199.78876, "trades": 41522, "taker_buy_base": 858852.93, "taker_buy_quote": 5974164.28145 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 6.923, "high": 6.944, "low": 6.69, "close": 6.812, "volume": 2393859.18, "close_time": 1750521599999, "quote_volume": 16275767.14742, "trades": 42068, "taker_buy_base": 1122553.36, "taker_buy_quote": 7634387.15705 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 6.814, "high": 6.903, "low": 6.782, "close": 6.792, "volume": 987549.96, "close_time": 1750535999999, "quote_volume": 6753463.40116, "trades": 30105, "taker_buy_base": 422316.25, "taker_buy_quote": 2888620.2052 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 6.792, "high": 6.966, "low": 6.208, "close": 6.465, "volume": 5209129.95, "close_time": 1750550399999, "quote_volume": 34107330.55863, "trades": 105653, "taker_buy_base": 2569383.76, "taker_buy_quote": 16803290.40246 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 6.467, "high": 6.614, "low": 6.345, "close": 6.436, "volume": 3281145.21, "close_time": 1750564799999, "quote_volume": 21221486.38473, "trades": 70249, "taker_buy_base": 1638675.4, "taker_buy_quote": 10599610.22716 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 6.436, "high": 6.552, "low": 6.392, "close": 6.426, "volume": 976734.03, "close_time": 1750579199999, "quote_volume": 6322710.06808, "trades": 26193, "taker_buy_base": 491432.95, "taker_buy_quote": 3181991.73705 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 6.426, "high": 6.455, "low": 6.272, "close": 6.437, "volume": 1571850.78, "close_time": 1750593599999, "quote_volume": 10038674.5853, "trades": 29656, "taker_buy_base": 828989.68, "taker_buy_quote": 5297646.06129 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 6.436, "high": 6.451, "low": 6.138, "close": 6.193, "volume": 4330071.48, "close_time": 1750607999999, "quote_volume": 27103498.23256, "trades": 82525, "taker_buy_base": 2012562.84, "taker_buy_quote": 12601272.42432 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 6.193, "high": 6.271, "low": 6.031, "close": 6.054, "volume": 1798540.02, "close_time": 1750622399999, "quote_volume": 11057572.15573, "trades": 34000, "taker_buy_base": 770868.45, "taker_buy_quote": 4748943.71981 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 6.054, "high": 6.285, "low": 5.919, "close": 6.259, "volume": 2401608.78, "close_time": 1750636799999, "quote_volume": 14735053.20054, "trades": 52836, "taker_buy_base": 1214597.51, "taker_buy_quote": 7467025.591 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 6.26, "high": 6.357, "low": 6.213, "close": 6.284, "volume": 1795267.75, "close_time": 1750651199999, "quote_volume": 11292595.81132, "trades": 36442, "taker_buy_base": 1002977.74, "taker_buy_quote": 6310147.23823 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 6.285, "high": 6.366, "low": 6.239, "close": 6.344, "volume": 1430528.49, "close_time": 1750665599999, "quote_volume": 9016369.82915, "trades": 24921, "taker_buy_base": 757385.45, "taker_buy_quote": 4773661.4841 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 6.345, "high": 6.359, "low": 6.217, "close": 6.243, "volume": 1142709.51, "close_time": 1750679999999, "quote_volume": 7173722.43298, "trades": 17800, "taker_buy_base": 532197.75, "taker_buy_quote": 3341802.32216 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 6.244, "high": 6.386, "low": 6.144, "close": 6.173, "volume": 3051770.64, "close_time": 1750694399999, "quote_volume": 19126593.28003, "trades": 53308, "taker_buy_base": 1438434.7, "taker_buy_quote": 9017934.67959 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 6.174, "high": 6.717, "low": 6.025, "close": 6.599, "volume": 5223678.4, "close_time": 1750708799999, "quote_volume": 33431912.26414, "trades": 83876, "taker_buy_base": 2679841.87, "taker_buy_quote": 17153965.84842 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 6.6, "high": 6.921, "low": 6.568, "close": 6.797, "volume": 3188306.68, "close_time": 1750723199999, "quote_volume": 21569731.63413, "trades": 61086, "taker_buy_base": 1580835.02, "taker_buy_quote": 10692428.96151 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 6.797, "high": 6.856, "low": 6.731, "close": 6.792, "volume": 1643629.37, "close_time": 1750737599999, "quote_volume": 11160314.55715, "trades": 32666, "taker_buy_base": 799019.59, "taker_buy_quote": 5427918.23319 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 6.791, "high": 7.091, "low": 6.778, "close": 6.877, "volume": 2262444.24, "close_time": 1750751999999, "quote_volume": 15671903.23083, "trades": 46324, "taker_buy_base": 1176172.47, "taker_buy_quote": 8145979.03415 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 6.877, "high": 6.998, "low": 6.789, "close": 6.919, "volume": 1990878.65, "close_time": 1750766399999, "quote_volume": 13732203.66862, "trades": 35491, "taker_buy_base": 909542.84, "taker_buy_quote": 6280034.90152 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 6.92, "high": 7.004, "low": 6.868, "close": 6.967, "volume": 1458980.42, "close_time": 1750780799999, "quote_volume": 10128103.85979, "trades": 32690, "taker_buy_base": 680997.69, "taker_buy_quote": 4728234.14429 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 6.968, "high": 7.167, "low": 6.963, "close": 7.012, "volume": 1700378.26, "close_time": 1750795199999, "quote_volume": 12029681.02558, "trades": 35067, "taker_buy_base": 778024.27, "taker_buy_quote": 5506863.33 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 7.011, "high": 7.091, "low": 6.997, "close": 7.06, "volume": 617858.11, "close_time": 1750809599999, "quote_volume": 4351726.31666, "trades": 14121, "taker_buy_base": 305495.33, "taker_buy_quote": 2151571.16296 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 7.061, "high": 7.361, "low": 7.001, "close": 7.179, "volume": 3201924.17, "close_time": 1750823999999, "quote_volume": 23124321.91438, "trades": 54742, "taker_buy_base": 1527376.6, "taker_buy_quote": 11026991.03324 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 7.178, "high": 7.265, "low": 7.115, "close": 7.249, "volume": 1332100.85, "close_time": 1750838399999, "quote_volume": 9585033.4992, "trades": 26644, "taker_buy_base": 625970.1, "taker_buy_quote": 4504242.6046 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 7.248, "high": 7.257, "low": 7.071, "close": 7.093, "volume": 1512702.57, "close_time": 1750852799999, "quote_volume": 10810434.85052, "trades": 31590, "taker_buy_base": 705118.46, "taker_buy_quote": 5038241.97058 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 7.093, "high": 7.15, "low": 6.856, "close": 6.893, "volume": 2914919.01, "close_time": 1750867199999, "quote_volume": 20439361.90805, "trades": 52026, "taker_buy_base": 1444031.79, "taker_buy_quote": 10139093.25504 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 6.892, "high": 7.022, "low": 6.866, "close": 6.994, "volume": 1267722.56, "close_time": 1750881599999, "quote_volume": 8798740.39033, "trades": 24804, "taker_buy_base": 724540.06, "taker_buy_quote": 5029864.26132 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 6.994, "high": 7.066, "low": 6.94, "close": 6.974, "volume": 676452.87, "close_time": 1750895999999, "quote_volume": 4729072.43112, "trades": 15705, "taker_buy_base": 347588.85, "taker_buy_quote": 2429363.30922 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 6.974, "high": 7.322, "low": 6.911, "close": 7.221, "volume": 3425267.53, "close_time": 1750910399999, "quote_volume": 24364548.24306, "trades": 51427, "taker_buy_base": 1730796.18, "taker_buy_quote": 12327493.53243 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 7.222, "high": 7.283, "low": 7.132, "close": 7.199, "volume": 2058084.45, "close_time": 1750924799999, "quote_volume": 14832925.08698, "trades": 35736, "taker_buy_base": 1176970.93, "taker_buy_quote": 8483561.57451 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 7.197, "high": 7.247, "low": 6.927, "close": 6.947, "volume": 1861019.19, "close_time": 1750939199999, "quote_volume": 13157448.7421, "trades": 31313, "taker_buy_base": 912574.92, "taker_buy_quote": 6445120.0901 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 6.948, "high": 6.969, "low": 6.762, "close": 6.849, "volume": 2316035.99, "close_time": 1750953599999, "quote_volume": 15864230.98598, "trades": 37682, "taker_buy_base": 1234508.62, "taker_buy_quote": 8458833.94803 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 6.848, "high": 6.89, "low": 6.738, "close": 6.86, "volume": 1356462.02, "close_time": 1750967999999, "quote_volume": 9242932.49012, "trades": 24770, "taker_buy_base": 756835.28, "taker_buy_quote": 5159865.25615 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 6.861, "high": 6.98, "low": 6.777, "close": 6.807, "volume": 956237.87, "close_time": 1750982399999, "quote_volume": 6558007.10348, "trades": 19961, "taker_buy_base": 474198.41, "taker_buy_quote": 3252880.83629 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 6.807, "high": 6.966, "low": 6.727, "close": 6.914, "volume": 1048700.06, "close_time": 1750996799999, "quote_volume": 7193890.32042, "trades": 23005, "taker_buy_base": 504878.83, "taker_buy_quote": 3464171.23782 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 6.915, "high": 6.995, "low": 6.853, "close": 6.87, "volume": 892772.69, "close_time": 1751011199999, "quote_volume": 6181320.77309, "trades": 18877, "taker_buy_base": 411202.01, "taker_buy_quote": 2847729.12156 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 6.871, "high": 6.991, "low": 6.853, "close": 6.883, "volume": 1227759.24, "close_time": 1751025599999, "quote_volume": 8490366.40519, "trades": 22187, "taker_buy_base": 715189.32, "taker_buy_quote": 4946407.8604 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 6.884, "high": 6.947, "low": 6.781, "close": 6.927, "volume": 1026530.47, "close_time": 1751039999999, "quote_volume": 7026780.5238, "trades": 24290, "taker_buy_base": 490543.32, "taker_buy_quote": 3358260.05637 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 6.928, "high": 6.993, "low": 6.777, "close": 6.904, "volume": 949275.85, "close_time": 1751054399999, "quote_volume": 6542789.82043, "trades": 24610, "taker_buy_base": 468748.96, "taker_buy_quote": 3230880.01274 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 6.904, "high": 6.969, "low": 6.89, "close": 6.91, "volume": 495722.08, "close_time": 1751068799999, "quote_volume": 3434288.43163, "trades": 13201, "taker_buy_base": 233318.33, "taker_buy_quote": 1616956.80544 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 6.911, "high": 6.92, "low": 6.833, "close": 6.873, "volume": 568839.53, "close_time": 1751083199999, "quote_volume": 3915532.66049, "trades": 12856, "taker_buy_base": 294563.98, "taker_buy_quote": 2028047.9116 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 6.872, "high": 6.965, "low": 6.844, "close": 6.955, "volume": 463440.67, "close_time": 1751097599999, "quote_volume": 3193575.88225, "trades": 10745, "taker_buy_base": 272143.0, "taker_buy_quote": 1875217.63789 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 6.956, "high": 7.095, "low": 6.925, "close": 6.997, "volume": 1368384.58, "close_time": 1751111999999, "quote_volume": 9601558.6699, "trades": 24956, "taker_buy_base": 650789.65, "taker_buy_quote": 4566029.29727 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 6.998, "high": 7.088, "low": 6.994, "close": 7.072, "volume": 671428.23, "close_time": 1751126399999, "quote_volume": 4717133.48394, "trades": 13630, "taker_buy_base": 341039.62, "taker_buy_quote": 2396759.23528 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 7.072, "high": 7.174, "low": 7.072, "close": 7.097, "volume": 749699.86, "close_time": 1751140799999, "quote_volume": 5334565.70741, "trades": 17597, "taker_buy_base": 354902.96, "taker_buy_quote": 2525144.98638 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 7.098, "high": 7.171, "low": 7.084, "close": 7.126, "volume": 440818.44, "close_time": 1751155199999, "quote_volume": 3146636.05758, "trades": 9373, "taker_buy_base": 216274.81, "taker_buy_quote": 1543579.71945 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 7.127, "high": 7.149, "low": 6.976, "close": 6.982, "volume": 1441021.07, "close_time": 1751169599999, "quote_volume": 10133624.39415, "trades": 23033, "taker_buy_base": 616349.05, "taker_buy_quote": 4334023.79435 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 6.982, "high": 7.052, "low": 6.952, "close": 7.043, "volume": 780994.98, "close_time": 1751183999999, "quote_volume": 5461019.08565, "trades": 13133, "taker_buy_base": 381322.34, "taker_buy_quote": 2668106.76438 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 7.043, "high": 7.32, "low": 7.007, "close": 7.273, "volume": 1946013.36, "close_time": 1751198399999, "quote_volume": 14020052.69892, "trades": 34807, "taker_buy_base": 985418.45, "taker_buy_quote": 7101769.62015 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 7.272, "high": 7.295, "low": 7.121, "close": 7.132, "volume": 987114.92, "close_time": 1751212799999, "quote_volume": 7105672.41791, "trades": 20146, "taker_buy_base": 448737.32, "taker_buy_quote": 3229834.68643 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 7.133, "high": 7.254, "low": 7.117, "close": 7.195, "volume": 1048258.86, "close_time": 1751227199999, "quote_volume": 7533648.59547, "trades": 19341, "taker_buy_base": 521403.76, "taker_buy_quote": 3747264.20458 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 7.194, "high": 7.506, "low": 7.156, "close": 7.394, "volume": 2000485.91, "close_time": 1751241599999, "quote_volume": 14781540.72127, "trades": 39258, "taker_buy_base": 919061.11, "taker_buy_quote": 6790749.52763 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 7.395, "high": 7.458, "low": 7.263, "close": 7.314, "volume": 1889003.11, "close_time": 1751255999999, "quote_volume": 13916461.34138, "trades": 31972, "taker_buy_base": 936587.54, "taker_buy_quote": 6896944.88238 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 7.313, "high": 7.37, "low": 7.191, "close": 7.294, "volume": 993126.69, "close_time": 1751270399999, "quote_volume": 7234207.44398, "trades": 19823, "taker_buy_base": 475882.02, "taker_buy_quote": 3467756.94809 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 7.293, "high": 7.31, "low": 7.143, "close": 7.15, "volume": 815903.03, "close_time": 1751284799999, "quote_volume": 5869327.21601, "trades": 17249, "taker_buy_base": 372437.27, "taker_buy_quote": 2680515.60841 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 7.149, "high": 7.237, "low": 7.047, "close": 7.202, "volume": 1770429.22, "close_time": 1751299199999, "quote_volume": 12643512.452, "trades": 33056, "taker_buy_base": 865584.49, "taker_buy_quote": 6185153.82695 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 7.201, "high": 7.285, "low": 7.121, "close": 7.273, "volume": 779359.84, "close_time": 1751313599999, "quote_volume": 5602958.92419, "trades": 18273, "taker_buy_base": 423756.9, "taker_buy_quote": 3047582.73325 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 7.272, "high": 7.289, "low": 7.123, "close": 7.129, "volume": 512479.46, "close_time": 1751327999999, "quote_volume": 3683019.93775, "trades": 13152, "taker_buy_base": 235410.29, "taker_buy_quote": 1691414.53347 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 7.13, "high": 7.183, "low": 7.076, "close": 7.093, "volume": 693325.2, "close_time": 1751342399999, "quote_volume": 4937609.37506, "trades": 15760, "taker_buy_base": 350622.24, "taker_buy_quote": 2497641.60237 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 7.093, "high": 7.128, "low": 6.97, "close": 7.119, "volume": 1176329.66, "close_time": 1751356799999, "quote_volume": 8277086.19847, "trades": 19937, "taker_buy_base": 569026.93, "taker_buy_quote": 4003581.2803 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 7.12, "high": 7.12, "low": 6.964, "close": 7.001, "volume": 994948.15, "close_time": 1751371199999, "quote_volume": 7008772.19499, "trades": 16020, "taker_buy_base": 510024.21, "taker_buy_quote": 3592988.60645 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 7.002, "high": 7.058, "low": 6.893, "close": 6.936, "volume": 1212330.01, "close_time": 1751385599999, "quote_volume": 8441873.63751, "trades": 23739, "taker_buy_base": 549226.56, "taker_buy_quote": 3824903.04416 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 6.936, "high": 6.97, "low": 6.849, "close": 6.85, "volume": 565583.21, "close_time": 1751399999999, "quote_volume": 3902009.2579, "trades": 13441, "taker_buy_base": 272965.76, "taker_buy_quote": 1884288.32673 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 6.849, "high": 6.929, "low": 6.59, "close": 6.59, "volume": 3029804.34, "close_time": 1751414399999, "quote_volume": 20323572.33932, "trades": 48729, "taker_buy_base": 1440858.11, "taker_buy_quote": 9658574.58603 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 6.592, "high": 6.663, "low": 6.495, "close": 6.548, "volume": 2832747.53, "close_time": 1751428799999, "quote_volume": 18587806.01139, "trades": 49591, "taker_buy_base": 1434938.38, "taker_buy_quote": 9416196.67175 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 6.548, "high": 7.045, "low": 6.525, "close": 7.002, "volume": 4975603.96, "close_time": 1751443199999, "quote_volume": 34172765.14861, "trades": 81800, "taker_buy_base": 2743524.93, "taker_buy_quote": 18832180.13506 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 7.003, "high": 7.218, "low": 6.988, "close": 7.086, "volume": 2095179.75, "close_time": 1751457599999, "quote_volume": 14874969.47052, "trades": 33403, "taker_buy_base": 1118034.98, "taker_buy_quote": 7938566.20199 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 7.086, "high": 7.335, "low": 6.999, "close": 7.303, "volume": 2292770.31, "close_time": 1751471999999, "quote_volume": 16496152.35516, "trades": 44608, "taker_buy_base": 1138581.97, "taker_buy_quote": 8192115.39322 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 7.304, "high": 7.496, "low": 7.299, "close": 7.465, "volume": 2881919.31, "close_time": 1751486399999, "quote_volume": 21344167.33158, "trades": 56029, "taker_buy_base": 1328251.4, "taker_buy_quote": 9837848.77117 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 7.465, "high": 7.576, "low": 7.322, "close": 7.348, "volume": 1899779.25, "close_time": 1751500799999, "quote_volume": 14158671.66773, "trades": 35944, "taker_buy_base": 821821.28, "taker_buy_quote": 6122585.15285 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 7.348, "high": 7.412, "low": 7.282, "close": 7.306, "volume": 1501826.98, "close_time": 1751515199999, "quote_volume": 11038340.20402, "trades": 27602, "taker_buy_base": 713502.08, "taker_buy_quote": 5243251.96359 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 7.306, "high": 7.737, "low": 7.305, "close": 7.699, "volume": 2584369.88, "close_time": 1751529599999, "quote_volume": 19596890.04328, "trades": 50053, "taker_buy_base": 1281454.74, "taker_buy_quote": 9712677.89724 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 7.7, "high": 7.769, "low": 7.629, "close": 7.729, "volume": 2271477.52, "close_time": 1751543999999, "quote_volume": 17474215.76721, "trades": 37577, "taker_buy_base": 926516.68, "taker_buy_quote": 7129146.69511 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 7.728, "high": 7.863, "low": 7.574, "close": 7.597, "volume": 3672338.95, "close_time": 1751558399999, "quote_volume": 28365847.71771, "trades": 74249, "taker_buy_base": 1684741.86, "taker_buy_quote": 13021574.6168 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 7.597, "high": 7.707, "low": 7.579, "close": 7.595, "volume": 1043296.76, "close_time": 1751572799999, "quote_volume": 7966183.9923, "trades": 23261, "taker_buy_base": 522316.77, "taker_buy_quote": 3989471.06558 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 7.596, "high": 7.652, "low": 7.451, "close": 7.473, "volume": 1110762.38, "close_time": 1751587199999, "quote_volume": 8369886.03475, "trades": 22602, "taker_buy_base": 509125.98, "taker_buy_quote": 3836651.03704 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 7.472, "high": 7.633, "low": 7.414, "close": 7.434, "volume": 1646074.57, "close_time": 1751601599999, "quote_volume": 12363239.31542, "trades": 29756, "taker_buy_base": 903064.44, "taker_buy_quote": 6784016.9689 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 7.433, "high": 7.468, "low": 7.285, "close": 7.296, "volume": 999814.01, "close_time": 1751615999999, "quote_volume": 7365035.75811, "trades": 23838, "taker_buy_base": 459358.15, "taker_buy_quote": 3384693.89692 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 7.296, "high": 7.419, "low": 7.261, "close": 7.352, "volume": 961934.51, "close_time": 1751630399999, "quote_volume": 7074525.55177, "trades": 20218, "taker_buy_base": 571558.08, "taker_buy_quote": 4206506.67052 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 7.352, "high": 7.366, "low": 6.893, "close": 6.905, "volume": 4177578.35, "close_time": 1751644799999, "quote_volume": 29432801.0803, "trades": 66038, "taker_buy_base": 2192931.36, "taker_buy_quote": 15428371.10582 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 6.905, "high": 6.921, "low": 6.777, "close": 6.888, "volume": 2677845.52, "close_time": 1751659199999, "quote_volume": 18367654.23694, "trades": 38709, "taker_buy_base": 1585833.18, "taker_buy_quote": 10876615.30512 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 6.886, "high": 6.984, "low": 6.87, "close": 6.931, "volume": 1117924.36, "close_time": 1751673599999, "quote_volume": 7752245.90762, "trades": 20389, "taker_buy_base": 663457.35, "taker_buy_quote": 4601355.34642 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 6.932, "high": 6.99, "low": 6.816, "close": 6.933, "volume": 1191449.91, "close_time": 1751687999999, "quote_volume": 8233088.19004, "trades": 26301, "taker_buy_base": 701352.49, "taker_buy_quote": 4849012.15392 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 6.933, "high": 7.03, "low": 6.865, "close": 7.004, "volume": 1046819.98, "close_time": 1751702399999, "quote_volume": 7280637.06351, "trades": 17928, "taker_buy_base": 574997.07, "taker_buy_quote": 4001579.587 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 7.003, "high": 7.029, "low": 6.918, "close": 6.997, "volume": 538466.99, "close_time": 1751716799999, "quote_volume": 3754589.43203, "trades": 12998, "taker_buy_base": 258692.35, "taker_buy_quote": 1804452.99406 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 6.998, "high": 7.02, "low": 6.903, "close": 6.909, "volume": 590227.29, "close_time": 1751731199999, "quote_volume": 4104348.08413, "trades": 14282, "taker_buy_base": 291195.02, "taker_buy_quote": 2025465.19164 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 6.911, "high": 6.964, "low": 6.871, "close": 6.955, "volume": 336325.06, "close_time": 1751745599999, "quote_volume": 2324474.89166, "trades": 9999, "taker_buy_base": 142800.37, "taker_buy_quote": 987959.93067 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 6.957, "high": 7.428, "low": 6.94, "close": 7.332, "volume": 2721973.96, "close_time": 1751759999999, "quote_volume": 19765050.38208, "trades": 64918, "taker_buy_base": 1432757.48, "taker_buy_quote": 10399176.26718 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 7.332, "high": 7.432, "low": 7.214, "close": 7.291, "volume": 2402296.75, "close_time": 1751774399999, "quote_volume": 17528089.13725, "trades": 42228, "taker_buy_base": 1091349.73, "taker_buy_quote": 7961286.2252 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 7.291, "high": 7.347, "low": 7.23, "close": 7.259, "volume": 681335.29, "close_time": 1751788799999, "quote_volume": 4959233.25368, "trades": 16022, "taker_buy_base": 339081.45, "taker_buy_quote": 2467999.28863 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 7.259, "high": 7.303, "low": 7.23, "close": 7.272, "volume": 612743.8, "close_time": 1751803199999, "quote_volume": 4450545.92484, "trades": 16528, "taker_buy_base": 330266.27, "taker_buy_quote": 2399767.26218 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 7.272, "high": 7.538, "low": 7.251, "close": 7.391, "volume": 1755042.78, "close_time": 1751817599999, "quote_volume": 13017185.43732, "trades": 37578, "taker_buy_base": 902436.18, "taker_buy_quote": 6688916.17311 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 7.391, "high": 7.424, "low": 7.323, "close": 7.391, "volume": 476775.53, "close_time": 1751831999999, "quote_volume": 3522316.67974, "trades": 12858, "taker_buy_base": 253207.2, "taker_buy_quote": 1870802.75023 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 7.392, "high": 7.576, "low": 7.381, "close": 7.422, "volume": 929062.61, "close_time": 1751846399999, "quote_volume": 6945860.97633, "trades": 23468, "taker_buy_base": 473778.68, "taker_buy_quote": 3541100.14478 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 7.423, "high": 7.522, "low": 7.346, "close": 7.462, "volume": 750204.13, "close_time": 1751860799999, "quote_volume": 5573560.18643, "trades": 18882, "taker_buy_base": 352409.38, "taker_buy_quote": 2619180.70355 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 7.463, "high": 7.485, "low": 7.349, "close": 7.418, "volume": 550195.01, "close_time": 1751875199999, "quote_volume": 4073571.21891, "trades": 13496, "taker_buy_base": 266409.12, "taker_buy_quote": 1972398.31269 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 7.417, "high": 7.422, "low": 7.354, "close": 7.367, "volume": 651960.63, "close_time": 1751889599999, "quote_volume": 4814875.56837, "trades": 13766, "taker_buy_base": 287978.88, "taker_buy_quote": 2127076.45767 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 7.368, "high": 7.43, "low": 7.283, "close": 7.338, "volume": 1143712.52, "close_time": 1751903999999, "quote_volume": 8401708.98654, "trades": 24867, "taker_buy_base": 558983.74, "taker_buy_quote": 4107735.50537 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 7.337, "high": 7.362, "low": 7.245, "close": 7.313, "volume": 919357.68, "close_time": 1751918399999, "quote_volume": 6707408.0467, "trades": 20596, "taker_buy_base": 438565.26, "taker_buy_quote": 3200560.32817 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 7.312, "high": 7.4, "low": 7.23, "close": 7.39, "volume": 473098.03, "close_time": 1751932799999, "quote_volume": 3456151.16571, "trades": 11570, "taker_buy_base": 260374.64, "taker_buy_quote": 1902399.55328 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 7.39, "high": 7.472, "low": 7.318, "close": 7.377, "volume": 865512.36, "close_time": 1751947199999, "quote_volume": 6395077.2052, "trades": 22143, "taker_buy_base": 415820.35, "taker_buy_quote": 3073656.77015 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 7.377, "high": 7.48, "low": 7.321, "close": 7.428, "volume": 608724.55, "close_time": 1751961599999, "quote_volume": 4514762.81251, "trades": 16176, "taker_buy_base": 316147.88, "taker_buy_quote": 2346661.49135 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 7.429, "high": 7.628, "low": 7.388, "close": 7.62, "volume": 1419084.05, "close_time": 1751975999999, "quote_volume": 10694739.21923, "trades": 31266, "taker_buy_base": 728676.26, "taker_buy_quote": 5490594.45782 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 7.621, "high": 7.685, "low": 7.501, "close": 7.579, "volume": 1534496.79, "close_time": 1751990399999, "quote_volume": 11666809.24999, "trades": 38030, "taker_buy_base": 739628.92, "taker_buy_quote": 5628437.87338 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 7.58, "high": 7.817, "low": 7.532, "close": 7.683, "volume": 1827727.99, "close_time": 1752004799999, "quote_volume": 14119535.74268, "trades": 41233, "taker_buy_base": 980153.05, "taker_buy_quote": 7573741.77664 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 7.682, "high": 7.703, "low": 7.596, "close": 7.659, "volume": 437651.87, "close_time": 1752019199999, "quote_volume": 3342322.14234, "trades": 14098, "taker_buy_base": 225595.98, "taker_buy_quote": 1723296.83155 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 7.66, "high": 7.679, "low": 7.533, "close": 7.555, "volume": 835808.52, "close_time": 1752033599999, "quote_volume": 6357875.15568, "trades": 21937, "taker_buy_base": 383571.72, "taker_buy_quote": 2919196.51172 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 7.554, "high": 7.763, "low": 7.541, "close": 7.761, "volume": 1141095.49, "close_time": 1752047999999, "quote_volume": 8767578.41811, "trades": 27379, "taker_buy_base": 636298.39, "taker_buy_quote": 4890420.52933 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 7.763, "high": 7.974, "low": 7.734, "close": 7.958, "volume": 2228393.49, "close_time": 1752062399999, "quote_volume": 17472934.58878, "trades": 45159, "taker_buy_base": 1128273.42, "taker_buy_quote": 8849245.85043 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 7.959, "high": 8.298, "low": 7.937, "close": 8.157, "volume": 5054742.99, "close_time": 1752076799999, "quote_volume": 41305298.16473, "trades": 88024, "taker_buy_base": 2313113.12, "taker_buy_quote": 18895831.05344 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 8.157, "high": 8.462, "low": 8.133, "close": 8.414, "volume": 2116799.13, "close_time": 1752091199999, "quote_volume": 17513768.51658, "trades": 47497, "taker_buy_base": 1051356.44, "taker_buy_quote": 8700263.72539 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 8.413, "high": 8.489, "low": 8.279, "close": 8.301, "volume": 2041775.55, "close_time": 1752105599999, "quote_volume": 17093313.13701, "trades": 46901, "taker_buy_base": 970594.02, "taker_buy_quote": 8127564.60394 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 8.3, "high": 8.357, "low": 8.159, "close": 8.183, "volume": 1492994.95, "close_time": 1752119999999, "quote_volume": 12282127.11946, "trades": 31090, "taker_buy_base": 691667.79, "taker_buy_quote": 5690130.76897 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 8.183, "high": 8.444, "low": 8.144, "close": 8.382, "volume": 2138009.24, "close_time": 1752134399999, "quote_volume": 17761666.36585, "trades": 41736, "taker_buy_base": 1067456.53, "taker_buy_quote": 8861572.265 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 8.382, "high": 8.386, "low": 8.22, "close": 8.246, "volume": 1055448.27, "close_time": 1752148799999, "quote_volume": 8760829.06245, "trades": 21037, "taker_buy_base": 412693.98, "taker_buy_quote": 3425447.51974 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 8.246, "high": 8.349, "low": 7.995, "close": 8.061, "volume": 2750871.94, "close_time": 1752163199999, "quote_volume": 22387719.72239, "trades": 56122, "taker_buy_base": 1388321.76, "taker_buy_quote": 11299428.85172 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 8.063, "high": 8.322, "low": 8.05, "close": 8.234, "volume": 2423661.52, "close_time": 1752177599999, "quote_volume": 19935120.00105, "trades": 47969, "taker_buy_base": 1288744.3, "taker_buy_quote": 10598809.43071 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 8.233, "high": 8.616, "low": 8.23, "close": 8.466, "volume": 2730506.62, "close_time": 1752191999999, "quote_volume": 23101181.81889, "trades": 75012, "taker_buy_base": 1506390.85, "taker_buy_quote": 12749573.99747 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 8.467, "high": 8.475, "low": 8.304, "close": 8.425, "volume": 1982268.36, "close_time": 1752206399999, "quote_volume": 16644491.35297, "trades": 51696, "taker_buy_base": 880859.65, "taker_buy_quote": 7398094.92523 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 8.426, "high": 9.0, "low": 8.342, "close": 8.623, "volume": 5971039.78, "close_time": 1752220799999, "quote_volume": 52247687.8822, "trades": 146155, "taker_buy_base": 3107506.54, "taker_buy_quote": 27180021.52789 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 8.624, "high": 9.034, "low": 8.621, "close": 8.932, "volume": 3706980.66, "close_time": 1752235199999, "quote_volume": 32932130.71376, "trades": 76773, "taker_buy_base": 1802818.23, "taker_buy_quote": 16006777.59894 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 8.932, "high": 9.074, "low": 8.685, "close": 8.735, "volume": 2326906.73, "close_time": 1752249599999, "quote_volume": 20714559.6551, "trades": 76024, "taker_buy_base": 1107333.81, "taker_buy_quote": 9860804.94296 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 8.736, "high": 8.892, "low": 8.712, "close": 8.874, "volume": 1021528.14, "close_time": 1752263999999, "quote_volume": 9008668.16415, "trades": 38156, "taker_buy_base": 549743.41, "taker_buy_quote": 4848065.26219 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 8.872, "high": 8.885, "low": 8.544, "close": 8.692, "volume": 1197286.91, "close_time": 1752278399999, "quote_volume": 10397530.27739, "trades": 38647, "taker_buy_base": 554454.17, "taker_buy_quote": 4814916.01044 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 8.691, "high": 8.867, "low": 8.591, "close": 8.761, "volume": 1281382.69, "close_time": 1752292799999, "quote_volume": 11220471.13043, "trades": 36206, "taker_buy_base": 608045.63, "taker_buy_quote": 5326889.17993 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 8.761, "high": 8.783, "low": 8.482, "close": 8.564, "volume": 1367617.96, "close_time": 1752307199999, "quote_volume": 11742217.27378, "trades": 47904, "taker_buy_base": 647156.74, "taker_buy_quote": 5557932.38021 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 8.564, "high": 8.606, "low": 8.383, "close": 8.491, "volume": 1155529.54, "close_time": 1752321599999, "quote_volume": 9806542.36824, "trades": 36399, "taker_buy_base": 554373.36, "taker_buy_quote": 4704567.5868 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 8.492, "high": 8.528, "low": 8.17, "close": 8.234, "volume": 2430008.63, "close_time": 1752335999999, "quote_volume": 20176151.40916, "trades": 63599, "taker_buy_base": 1081037.44, "taker_buy_quote": 8976586.19345 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 8.234, "high": 8.414, "low": 8.198, "close": 8.369, "volume": 702826.8, "close_time": 1752350399999, "quote_volume": 5856325.9264, "trades": 20524, "taker_buy_base": 345868.38, "taker_buy_quote": 2881833.73455 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 8.37, "high": 8.426, "low": 8.28, "close": 8.392, "volume": 403239.0, "close_time": 1752364799999, "quote_volume": 3370493.51578, "trades": 12817, "taker_buy_base": 218007.21, "taker_buy_quote": 1823035.40596 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 8.392, "high": 8.521, "low": 8.348, "close": 8.483, "volume": 880869.71, "close_time": 1752379199999, "quote_volume": 7425458.10209, "trades": 25934, "taker_buy_base": 546275.14, "taker_buy_quote": 4607623.93742 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 8.484, "high": 8.542, "low": 8.425, "close": 8.505, "volume": 585651.01, "close_time": 1752393599999, "quote_volume": 4967249.05619, "trades": 18313, "taker_buy_base": 325478.06, "taker_buy_quote": 2760889.42237 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 8.503, "high": 8.503, "low": 8.38, "close": 8.47, "volume": 517614.65, "close_time": 1752407999999, "quote_volume": 4367268.44467, "trades": 16491, "taker_buy_base": 249034.81, "taker_buy_quote": 2101960.42658 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 8.47, "high": 8.747, "low": 8.447, "close": 8.591, "volume": 2016274.77, "close_time": 1752422399999, "quote_volume": 17350325.86426, "trades": 54829, "taker_buy_base": 1011842.67, "taker_buy_quote": 8707680.93285 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 8.592, "high": 8.705, "low": 8.535, "close": 8.605, "volume": 650890.37, "close_time": 1752436799999, "quote_volume": 5622585.38957, "trades": 26149, "taker_buy_base": 324265.78, "taker_buy_quote": 2802103.72742 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 8.608, "high": 8.662, "low": 8.411, "close": 8.511, "volume": 768596.49, "close_time": 1752451199999, "quote_volume": 6544160.159, "trades": 26877, "taker_buy_base": 309792.07, "taker_buy_quote": 2638980.87963 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 8.512, "high": 8.912, "low": 8.479, "close": 8.832, "volume": 1789495.49, "close_time": 1752465599999, "quote_volume": 15543601.78763, "trades": 52101, "taker_buy_base": 951064.63, "taker_buy_quote": 8259275.25952 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 8.831, "high": 9.44, "low": 8.777, "close": 9.401, "volume": 8984444.24, "close_time": 1752479999999, "quote_volume": 83005995.06146, "trades": 218211, "taker_buy_base": 3800550.69, "taker_buy_quote": 35051587.31488 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 9.401, "high": 9.612, "low": 9.23, "close": 9.406, "volume": 4720690.82, "close_time": 1752494399999, "quote_volume": 44503356.86425, "trades": 120608, "taker_buy_base": 2189230.14, "taker_buy_quote": 20626563.38797 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 9.406, "high": 9.688, "low": 9.198, "close": 9.28, "volume": 3275200.57, "close_time": 1752508799999, "quote_volume": 30793160.17093, "trades": 98632, "taker_buy_base": 1539602.31, "taker_buy_quote": 14484880.13863 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 9.278, "high": 9.309, "low": 9.038, "close": 9.125, "volume": 1535352.46, "close_time": 1752523199999, "quote_volume": 14072034.36339, "trades": 49800, "taker_buy_base": 771694.99, "taker_buy_quote": 7073048.16699 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 9.126, "high": 9.207, "low": 9.002, "close": 9.131, "volume": 885983.15, "close_time": 1752537599999, "quote_volume": 8075904.19621, "trades": 31976, "taker_buy_base": 471839.16, "taker_buy_quote": 4301975.22425 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 9.131, "high": 9.192, "low": 8.685, "close": 8.783, "volume": 3686343.43, "close_time": 1752551999999, "quote_volume": 32733944.87461, "trades": 83238, "taker_buy_base": 1968792.21, "taker_buy_quote": 17483480.52618 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 8.782, "high": 9.123, "low": 8.695, "close": 9.049, "volume": 2591189.66, "close_time": 1752566399999, "quote_volume": 23206367.24102, "trades": 59027, "taker_buy_base": 1448358.14, "taker_buy_quote": 12976477.72264 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 9.05, "high": 9.11, "low": 8.94, "close": 9.03, "volume": 1385242.03, "close_time": 1752580799999, "quote_volume": 12493120.73543, "trades": 42404, "taker_buy_base": 749741.09, "taker_buy_quote": 6760663.34599 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 9.032, "high": 9.309, "low": 8.946, "close": 9.138, "volume": 2968520.84, "close_time": 1752595199999, "quote_volume": 27055051.52826, "trades": 92262, "taker_buy_base": 1591553.41, "taker_buy_quote": 14499513.7037 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 9.138, "high": 9.294, "low": 8.948, "close": 8.965, "volume": 1922107.33, "close_time": 1752609599999, "quote_volume": 17543381.48936, "trades": 61930, "taker_buy_base": 982669.6, "taker_buy_quote": 8972658.9909 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 8.964, "high": 9.423, "low": 8.938, "close": 9.345, "volume": 1389380.4, "close_time": 1752623999999, "quote_volume": 12806757.1068, "trades": 43006, "taker_buy_base": 770670.65, "taker_buy_quote": 7104567.12202 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 9.345, "high": 9.535, "low": 9.126, "close": 9.163, "volume": 2172343.72, "close_time": 1752638399999, "quote_volume": 20288858.1728, "trades": 62117, "taker_buy_base": 1049296.7, "taker_buy_quote": 9814211.50933 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 9.163, "high": 9.338, "low": 9.109, "close": 9.257, "volume": 1221715.72, "close_time": 1752652799999, "quote_volume": 11264833.44305, "trades": 40857, "taker_buy_base": 628101.73, "taker_buy_quote": 5795093.27361 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 9.256, "high": 9.27, "low": 9.035, "close": 9.091, "volume": 1941638.38, "close_time": 1752667199999, "quote_volume": 17753632.16077, "trades": 47796, "taker_buy_base": 985378.68, "taker_buy_quote": 9009163.50085 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 9.091, "high": 9.341, "low": 8.983, "close": 9.021, "volume": 2625004.63, "close_time": 1752681599999, "quote_volume": 24027065.10757, "trades": 78505, "taker_buy_base": 1281331.58, "taker_buy_quote": 11728322.6652 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 9.021, "high": 9.29, "low": 8.768, "close": 9.149, "volume": 5283950.32, "close_time": 1752695999999, "quote_volume": 47728223.25452, "trades": 126111, "taker_buy_base": 2986272.39, "taker_buy_quote": 26985226.41372 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 9.148, "high": 9.32, "low": 8.88, "close": 8.901, "volume": 2723774.94, "close_time": 1752710399999, "quote_volume": 24741462.17079, "trades": 78899, "taker_buy_base": 1266101.57, "taker_buy_quote": 11492544.67799 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 8.902, "high": 9.092, "low": 8.66, "close": 8.731, "volume": 3048318.44, "close_time": 1752724799999, "quote_volume": 27055931.49479, "trades": 78439, "taker_buy_base": 1377248.45, "taker_buy_quote": 12239660.71818 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 8.73, "high": 9.036, "low": 8.647, "close": 9.001, "volume": 2370930.66, "close_time": 1752739199999, "quote_volume": 21048667.76813, "trades": 61906, "taker_buy_base": 1300693.2, "taker_buy_quote": 11552740.4376 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 9.001, "high": 9.18, "low": 8.93, "close": 8.985, "volume": 2279469.56, "close_time": 1752753599999, "quote_volume": 20625194.80381, "trades": 63270, "taker_buy_base": 1075425.27, "taker_buy_quote": 9728222.38232 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 8.986, "high": 9.024, "low": 8.732, "close": 8.888, "volume": 2076782.17, "close_time": 1752767999999, "quote_volume": 18455450.7261, "trades": 68921, "taker_buy_base": 970526.97, "taker_buy_quote": 8624914.3019 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 8.886, "high": 8.962, "low": 8.687, "close": 8.813, "volume": 1324865.08, "close_time": 1752782399999, "quote_volume": 11674718.47261, "trades": 51499, "taker_buy_base": 602526.92, "taker_buy_quote": 5313301.38616 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 8.812, "high": 9.1, "low": 8.636, "close": 8.932, "volume": 3037457.86, "close_time": 1752796799999, "quote_volume": 26971648.47484, "trades": 77948, "taker_buy_base": 1685442.77, "taker_buy_quote": 14961996.99212 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 8.933, "high": 10.1, "low": 8.85, "close": 10.032, "volume": 9464094.28, "close_time": 1752811199999, "quote_volume": 92463908.07022, "trades": 236723, "taker_buy_base": 4555671.76, "taker_buy_quote": 44459565.17146 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 10.032, "high": 10.9, "low": 9.98, "close": 10.511, "volume": 7599907.35, "close_time": 1752825599999, "quote_volume": 79419809.41629, "trades": 248552, "taker_buy_base": 3956689.09, "taker_buy_quote": 41403518.7461 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 10.511, "high": 11.007, "low": 10.502, "close": 10.645, "volume": 5991661.51, "close_time": 1752839999999, "quote_volume": 64155934.74506, "trades": 202595, "taker_buy_base": 3087408.95, "taker_buy_quote": 33100263.60769 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 10.644, "high": 10.794, "low": 10.104, "close": 10.286, "volume": 5067474.39, "close_time": 1752854399999, "quote_volume": 53213218.5595, "trades": 167624, "taker_buy_base": 2424259.53, "taker_buy_quote": 25476266.1158 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 10.286, "high": 10.367, "low": 10.03, "close": 10.144, "volume": 1670905.22, "close_time": 1752868799999, "quote_volume": 17064034.05258, "trades": 71172, "taker_buy_base": 848447.06, "taker_buy_quote": 8671681.65462 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 10.145, "high": 10.339, "low": 9.931, "close": 10.132, "volume": 1820874.91, "close_time": 1752883199999, "quote_volume": 18435109.1306, "trades": 69698, "taker_buy_base": 926977.21, "taker_buy_quote": 9394618.71994 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 10.133, "high": 10.246, "low": 9.791, "close": 10.228, "volume": 2519801.71, "close_time": 1752897599999, "quote_volume": 25179848.83289, "trades": 71892, "taker_buy_base": 1285679.57, "taker_buy_quote": 12840314.66426 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 10.229, "high": 10.383, "low": 10.209, "close": 10.234, "volume": 1342172.88, "close_time": 1752911999999, "quote_volume": 13819958.14764, "trades": 51345, "taker_buy_base": 687393.9, "taker_buy_quote": 7077273.42645 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 10.235, "high": 10.296, "low": 10.047, "close": 10.071, "volume": 985312.49, "close_time": 1752926399999, "quote_volume": 10012804.66941, "trades": 41406, "taker_buy_base": 483735.84, "taker_buy_quote": 4916283.9611 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 10.071, "high": 10.175, "low": 9.909, "close": 10.086, "volume": 1411827.33, "close_time": 1752940799999, "quote_volume": 14193007.79142, "trades": 50017, "taker_buy_base": 618616.23, "taker_buy_quote": 6221253.47448 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 10.087, "high": 10.195, "low": 9.981, "close": 10.136, "volume": 840377.49, "close_time": 1752955199999, "quote_volume": 8478081.25884, "trades": 34494, "taker_buy_base": 427677.82, "taker_buy_quote": 4313746.86646 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 10.137, "high": 10.217, "low": 9.984, "close": 10.172, "volume": 693047.1, "close_time": 1752969599999, "quote_volume": 7004699.14727, "trades": 26474, "taker_buy_base": 375060.71, "taker_buy_quote": 3791814.73369 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 10.172, "high": 10.58, "low": 10.107, "close": 10.416, "volume": 1493908.58, "close_time": 1752983999999, "quote_volume": 15435552.2938, "trades": 64571, "taker_buy_base": 792353.3, "taker_buy_quote": 8188189.5515 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 10.416, "high": 10.628, "low": 10.321, "close": 10.504, "volume": 1361869.67, "close_time": 1752998399999, "quote_volume": 14286438.95117, "trades": 59342, "taker_buy_base": 688909.89, "taker_buy_quote": 7224925.72523 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 10.505, "high": 10.754, "low": 10.441, "close": 10.706, "volume": 1935082.03, "close_time": 1753012799999, "quote_volume": 20506284.88655, "trades": 68126, "taker_buy_base": 1016610.19, "taker_buy_quote": 10778074.55123 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 10.706, "high": 10.9, "low": 10.473, "close": 10.789, "volume": 2014512.48, "close_time": 1753027199999, "quote_volume": 21441808.81043, "trades": 78824, "taker_buy_base": 1072670.75, "taker_buy_quote": 11424769.00465 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 10.79, "high": 10.891, "low": 10.561, "close": 10.628, "volume": 1489342.73, "close_time": 1753041599999, "quote_volume": 15964619.32876, "trades": 70416, "taker_buy_base": 737008.53, "taker_buy_quote": 7900410.88754 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 10.628, "high": 10.782, "low": 10.367, "close": 10.657, "volume": 1236981.22, "close_time": 1753055999999, "quote_volume": 13104133.39983, "trades": 63260, "taker_buy_base": 575378.41, "taker_buy_quote": 6097100.2624 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 10.657, "high": 10.681, "low": 10.312, "close": 10.546, "volume": 1697947.44, "close_time": 1753070399999, "quote_volume": 17765562.57145, "trades": 70947, "taker_buy_base": 833291.76, "taker_buy_quote": 8720464.83405 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 10.548, "high": 10.739, "low": 10.4, "close": 10.557, "volume": 1447174.84, "close_time": 1753084799999, "quote_volume": 15303189.90831, "trades": 56291, "taker_buy_base": 680582.86, "taker_buy_quote": 7197614.26327 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 10.556, "high": 10.691, "low": 10.356, "close": 10.521, "volume": 1647779.74, "close_time": 1753099199999, "quote_volume": 17308851.4082, "trades": 53785, "taker_buy_base": 778938.57, "taker_buy_quote": 8181195.33814 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 10.522, "high": 11.686, "low": 10.447, "close": 11.098, "volume": 6273018.21, "close_time": 1753113599999, "quote_volume": 70187513.99524, "trades": 228184, "taker_buy_base": 3298911.89, "taker_buy_quote": 36851954.57807 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 11.098, "high": 11.233, "low": 10.655, "close": 10.77, "volume": 3379454.56, "close_time": 1753127999999, "quote_volume": 36768247.5643, "trades": 111678, "taker_buy_base": 1835977.12, "taker_buy_quote": 19962988.69669 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 10.769, "high": 10.94, "low": 10.643, "close": 10.829, "volume": 1120259.19, "close_time": 1753142399999, "quote_volume": 12102439.42597, "trades": 40280, "taker_buy_base": 617277.41, "taker_buy_quote": 6671992.66609 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 10.829, "high": 11.069, "low": 10.46, "close": 10.605, "volume": 3293023.34, "close_time": 1753156799999, "quote_volume": 35617303.83774, "trades": 111282, "taker_buy_base": 1712641.02, "taker_buy_quote": 18530579.29311 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 10.604, "high": 10.653, "low": 10.287, "close": 10.352, "volume": 2790158.44, "close_time": 1753171199999, "quote_volume": 29098531.28648, "trades": 82099, "taker_buy_base": 1432799.56, "taker_buy_quote": 14945524.77765 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 10.352, "high": 10.582, "low": 10.118, "close": 10.496, "volume": 2664890.62, "close_time": 1753185599999, "quote_volume": 27521475.56713, "trades": 74334, "taker_buy_base": 1417856.67, "taker_buy_quote": 14642419.36595 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 10.495, "high": 10.597, "low": 10.196, "close": 10.53, "volume": 2279481.66, "close_time": 1753199999999, "quote_volume": 23769638.55738, "trades": 75879, "taker_buy_base": 1189473.0, "taker_buy_quote": 12406415.97077 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 10.529, "high": 10.671, "low": 10.408, "close": 10.449, "volume": 1199533.13, "close_time": 1753214399999, "quote_volume": 12666343.43284, "trades": 51226, "taker_buy_base": 617330.92, "taker_buy_quote": 6517620.90944 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 10.448, "high": 10.804, "low": 10.416, "close": 10.774, "volume": 858176.8, "close_time": 1753228799999, "quote_volume": 9151103.02083, "trades": 31260, "taker_buy_base": 456237.6, "taker_buy_quote": 4865121.23411 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 10.775, "high": 10.847, "low": 10.625, "close": 10.665, "volume": 1351567.86, "close_time": 1753243199999, "quote_volume": 14522642.78365, "trades": 49921, "taker_buy_base": 647475.43, "taker_buy_quote": 6956948.67075 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 10.666, "high": 10.764, "low": 10.472, "close": 10.512, "volume": 1309211.52, "close_time": 1753257599999, "quote_volume": 13905415.85717, "trades": 44915, "taker_buy_base": 589429.59, "taker_buy_quote": 6264071.90978 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 10.511, "high": 10.561, "low": 10.257, "close": 10.336, "volume": 1119979.6, "close_time": 1753271999999, "quote_volume": 11640799.19399, "trades": 41303, "taker_buy_base": 545441.71, "taker_buy_quote": 5671673.14404 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 10.334, "high": 10.368, "low": 9.78, "close": 10.172, "volume": 4316710.75, "close_time": 1753286399999, "quote_volume": 43228872.71634, "trades": 116654, "taker_buy_base": 1908673.35, "taker_buy_quote": 19116092.43605 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 10.17, "high": 10.175, "low": 9.838, "close": 10.035, "volume": 1823117.14, "close_time": 1753300799999, "quote_volume": 18291970.6181, "trades": 72387, "taker_buy_base": 829726.97, "taker_buy_quote": 8319508.03416 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 10.033, "high": 10.259, "low": 9.696, "close": 10.178, "volume": 1702515.7, "close_time": 1753315199999, "quote_volume": 17032806.04795, "trades": 74639, "taker_buy_base": 854517.32, "taker_buy_quote": 8552670.06206 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 10.178, "high": 10.431, "low": 10.14, "close": 10.268, "volume": 1361899.77, "close_time": 1753329599999, "quote_volume": 14035395.33892, "trades": 51246, "taker_buy_base": 749132.14, "taker_buy_quote": 7720575.87479 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 10.267, "high": 10.327, "low": 9.624, "close": 9.982, "volume": 3391833.01, "close_time": 1753343999999, "quote_volume": 33713020.29824, "trades": 127536, "taker_buy_base": 1596008.91, "taker_buy_quote": 15854481.26834 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 9.981, "high": 10.289, "low": 9.901, "close": 10.228, "volume": 1948673.5, "close_time": 1753358399999, "quote_volume": 19680446.95322, "trades": 81846, "taker_buy_base": 1042463.09, "taker_buy_quote": 10528606.03886 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 10.228, "high": 10.53, "low": 9.98, "close": 10.358, "volume": 2528945.34, "close_time": 1753372799999, "quote_volume": 26024015.34868, "trades": 98695, "taker_buy_base": 1347340.72, "taker_buy_quote": 13865475.26462 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 10.359, "high": 10.519, "low": 10.026, "close": 10.445, "volume": 1501309.42, "close_time": 1753387199999, "quote_volume": 15491587.50379, "trades": 72270, "taker_buy_base": 740808.78, "taker_buy_quote": 7643159.23796 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 10.445, "high": 10.503, "low": 10.096, "close": 10.124, "volume": 853096.6, "close_time": 1753401599999, "quote_volume": 8758541.64586, "trades": 39957, "taker_buy_base": 449132.25, "taker_buy_quote": 4610104.44803 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 10.125, "high": 10.132, "low": 9.749, "close": 9.857, "volume": 1934478.18, "close_time": 1753415999999, "quote_volume": 19226077.76244, "trades": 89416, "taker_buy_base": 957572.56, "taker_buy_quote": 9521139.5334 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 9.856, "high": 10.121, "low": 9.728, "close": 9.992, "volume": 1359195.12, "close_time": 1753430399999, "quote_volume": 13504198.75569, "trades": 64148, "taker_buy_base": 682078.38, "taker_buy_quote": 6777800.93881 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 9.992, "high": 10.628, "low": 9.984, "close": 10.501, "volume": 2368894.24, "close_time": 1753444799999, "quote_volume": 24628418.21604, "trades": 86815, "taker_buy_base": 1183761.55, "taker_buy_quote": 12301090.82966 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 10.502, "high": 10.566, "low": 9.976, "close": 10.088, "volume": 1721685.17, "close_time": 1753459199999, "quote_volume": 17616478.74405, "trades": 80367, "taker_buy_base": 811532.27, "taker_buy_quote": 8304836.13322 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 10.088, "high": 10.195, "low": 10.0, "close": 10.087, "volume": 631529.18, "close_time": 1753473599999, "quote_volume": 6384379.65375, "trades": 36671, "taker_buy_base": 353549.69, "taker_buy_quote": 3575666.75793 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 10.087, "high": 10.448, "low": 10.079, "close": 10.426, "volume": 811850.23, "close_time": 1753487999999, "quote_volume": 8385516.67527, "trades": 33300, "taker_buy_base": 392173.25, "taker_buy_quote": 4052127.30501 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 10.426, "high": 10.569, "low": 10.343, "close": 10.537, "volume": 1007030.31, "close_time": 1753502399999, "quote_volume": 10528629.72869, "trades": 31832, "taker_buy_base": 512215.89, "taker_buy_quote": 5357669.96724 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 10.536, "high": 10.566, "low": 10.399, "close": 10.413, "volume": 497899.82, "close_time": 1753516799999, "quote_volume": 5215077.50746, "trades": 18624, "taker_buy_base": 235007.18, "taker_buy_quote": 2462452.84936 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 10.414, "high": 10.6, "low": 10.414, "close": 10.442, "volume": 713067.47, "close_time": 1753531199999, "quote_volume": 7494369.41559, "trades": 25212, "taker_buy_base": 358803.45, "taker_buy_quote": 3770838.33153 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 10.443, "high": 10.478, "low": 10.327, "close": 10.449, "volume": 767668.73, "close_time": 1753545599999, "quote_volume": 7990635.93215, "trades": 24946, "taker_buy_base": 368737.89, "taker_buy_quote": 3839074.16606 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 10.451, "high": 10.582, "low": 10.383, "close": 10.566, "volume": 620004.53, "close_time": 1753559999999, "quote_volume": 6495177.63944, "trades": 26160, "taker_buy_base": 298978.77, "taker_buy_quote": 3133398.95784 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 10.567, "high": 10.763, "low": 10.497, "close": 10.557, "volume": 781218.58, "close_time": 1753574399999, "quote_volume": 8280891.00119, "trades": 28615, "taker_buy_base": 437008.81, "taker_buy_quote": 4633197.56979 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 10.557, "high": 10.682, "low": 10.484, "close": 10.582, "volume": 572528.17, "close_time": 1753588799999, "quote_volume": 6062874.0285, "trades": 25823, "taker_buy_base": 295318.15, "taker_buy_quote": 3127065.03374 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 10.583, "high": 10.779, "low": 10.542, "close": 10.569, "volume": 812504.08, "close_time": 1753603199999, "quote_volume": 8675426.71459, "trades": 27709, "taker_buy_base": 423711.29, "taker_buy_quote": 4523007.79046 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 10.569, "high": 10.764, "low": 10.453, "close": 10.628, "volume": 862550.16, "close_time": 1753617599999, "quote_volume": 9148729.73019, "trades": 29669, "taker_buy_base": 412320.98, "taker_buy_quote": 4373673.55203 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 10.628, "high": 10.836, "low": 10.598, "close": 10.746, "volume": 877845.16, "close_time": 1753631999999, "quote_volume": 9400459.47188, "trades": 35203, "taker_buy_base": 436242.91, "taker_buy_quote": 4669964.78673 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 10.748, "high": 10.886, "low": 10.691, "close": 10.76, "volume": 720366.55, "close_time": 1753646399999, "quote_volume": 7770703.02536, "trades": 33749, "taker_buy_base": 371591.92, "taker_buy_quote": 4006202.83146 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 10.761, "high": 11.057, "low": 10.753, "close": 10.985, "volume": 913886.13, "close_time": 1753660799999, "quote_volume": 9968348.64643, "trades": 38360, "taker_buy_base": 502232.71, "taker_buy_quote": 5476305.70141 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 10.986, "high": 11.085, "low": 10.782, "close": 10.946, "volume": 1139054.07, "close_time": 1753675199999, "quote_volume": 12446317.04491, "trades": 48587, "taker_buy_base": 570060.47, "taker_buy_quote": 6228081.50845 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 10.946, "high": 11.192, "low": 10.877, "close": 11.046, "volume": 1169588.75, "close_time": 1753689599999, "quote_volume": 12926877.99192, "trades": 50453, "taker_buy_base": 613269.96, "taker_buy_quote": 6777778.12327 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 11.045, "high": 11.089, "low": 10.859, "close": 10.93, "volume": 733030.44, "close_time": 1753703999999, "quote_volume": 8054241.17391, "trades": 32742, "taker_buy_base": 359510.34, "taker_buy_quote": 3950704.61495 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 10.93, "high": 11.016, "low": 10.511, "close": 10.578, "volume": 1869272.45, "close_time": 1753718399999, "quote_volume": 19994475.80021, "trades": 69097, "taker_buy_base": 887339.24, "taker_buy_quote": 9497140.10936 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 10.577, "high": 10.698, "low": 10.39, "close": 10.489, "volume": 938170.33, "close_time": 1753732799999, "quote_volume": 9865320.28039, "trades": 48366, "taker_buy_base": 454798.69, "taker_buy_quote": 4785856.73604 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 10.49, "high": 10.535, "low": 10.355, "close": 10.46, "volume": 696075.97, "close_time": 1753747199999, "quote_volume": 7263809.59191, "trades": 35139, "taker_buy_base": 318358.97, "taker_buy_quote": 3322894.79129 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 10.461, "high": 10.647, "low": 10.21, "close": 10.413, "volume": 1907552.93, "close_time": 1753761599999, "quote_volume": 19774592.25788, "trades": 74094, "taker_buy_base": 878764.26, "taker_buy_quote": 9117788.64485 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 10.413, "high": 10.638, "low": 10.287, "close": 10.634, "volume": 1061586.28, "close_time": 1753775999999, "quote_volume": 11107441.02617, "trades": 40687, "taker_buy_base": 555963.09, "taker_buy_quote": 5820441.83626 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 10.634, "high": 10.664, "low": 10.246, "close": 10.299, "volume": 1000949.61, "close_time": 1753790399999, "quote_volume": 10454277.85181, "trades": 42671, "taker_buy_base": 483766.68, "taker_buy_quote": 5058226.63732 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 10.3, "high": 10.514, "low": 10.054, "close": 10.156, "volume": 1512366.68, "close_time": 1753804799999, "quote_volume": 15510173.81277, "trades": 64352, "taker_buy_base": 719991.95, "taker_buy_quote": 7388694.99708 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 10.155, "high": 10.349, "low": 10.004, "close": 10.197, "volume": 837186.82, "close_time": 1753819199999, "quote_volume": 8525618.91473, "trades": 41585, "taker_buy_base": 410709.74, "taker_buy_quote": 4181447.8001 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 10.199, "high": 10.334, "low": 10.092, "close": 10.307, "volume": 474051.92, "close_time": 1753833599999, "quote_volume": 4840710.23377, "trades": 28573, "taker_buy_base": 234026.86, "taker_buy_quote": 2388820.59643 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 10.307, "high": 10.504, "low": 10.145, "close": 10.369, "volume": 694698.37, "close_time": 1753847999999, "quote_volume": 7204648.31841, "trades": 40273, "taker_buy_base": 319877.37, "taker_buy_quote": 3315570.41729 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 10.369, "high": 10.444, "low": 10.233, "close": 10.295, "volume": 580281.73, "close_time": 1753862399999, "quote_volume": 5991688.25044, "trades": 31109, "taker_buy_base": 275279.3, "taker_buy_quote": 2842837.02013 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 10.294, "high": 10.435, "low": 9.804, "close": 9.841, "volume": 1557237.8, "close_time": 1753876799999, "quote_volume": 15689202.3361, "trades": 57774, "taker_buy_base": 698716.83, "taker_buy_quote": 7042520.49511 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 9.84, "high": 10.18, "low": 9.801, "close": 10.061, "volume": 1617658.31, "close_time": 1753891199999, "quote_volume": 16102291.0305, "trades": 66755, "taker_buy_base": 830839.64, "taker_buy_quote": 8273959.43405 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 10.062, "high": 10.251, "low": 9.562, "close": 9.939, "volume": 2674607.05, "close_time": 1753905599999, "quote_volume": 26463661.81026, "trades": 99758, "taker_buy_base": 1245635.99, "taker_buy_quote": 12324260.31518 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 9.938, "high": 10.107, "low": 9.788, "close": 10.008, "volume": 913096.87, "close_time": 1753919999999, "quote_volume": 9074981.6785, "trades": 37409, "taker_buy_base": 473842.22, "taker_buy_quote": 4705814.67338 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 10.008, "high": 10.238, "low": 9.949, "close": 10.155, "volume": 1292718.68, "close_time": 1753934399999, "quote_volume": 13115004.3378, "trades": 43053, "taker_buy_base": 688811.82, "taker_buy_quote": 6987113.44829 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 10.155, "high": 10.223, "low": 10.102, "close": 10.134, "volume": 745871.13, "close_time": 1753948799999, "quote_volume": 7575261.73424, "trades": 24921, "taker_buy_base": 354524.43, "taker_buy_quote": 3600713.08092 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 10.134, "high": 10.22, "low": 9.939, "close": 9.98, "volume": 703287.57, "close_time": 1753963199999, "quote_volume": 7109879.60871, "trades": 22665, "taker_buy_base": 345298.77, "taker_buy_quote": 3489754.49318 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 9.981, "high": 10.01, "low": 9.511, "close": 9.664, "volume": 2565405.3, "close_time": 1753977599999, "quote_volume": 24813190.55951, "trades": 65718, "taker_buy_base": 1406337.2, "taker_buy_quote": 13610106.85641 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 9.664, "high": 9.877, "low": 9.534, "close": 9.548, "volume": 1429345.25, "close_time": 1753991999999, "quote_volume": 13844479.11701, "trades": 53653, "taker_buy_base": 777374.37, "taker_buy_quote": 7527257.49129 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 9.547, "high": 9.57, "low": 9.295, "close": 9.344, "volume": 1087080.85, "close_time": 1754006399999, "quote_volume": 10239578.05911, "trades": 41673, "taker_buy_base": 457083.36, "taker_buy_quote": 4304809.05279 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 9.341, "high": 9.467, "low": 9.133, "close": 9.38, "volume": 1884434.97, "close_time": 1754020799999, "quote_volume": 17545908.87529, "trades": 70168, "taker_buy_base": 913498.64, "taker_buy_quote": 8516569.79971 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 9.38, "high": 9.407, "low": 9.174, "close": 9.23, "volume": 994571.48, "close_time": 1754035199999, "quote_volume": 9219460.13178, "trades": 37512, "taker_buy_base": 464055.25, "taker_buy_quote": 4301401.45335 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 9.229, "high": 9.241, "low": 9.026, "close": 9.157, "volume": 1664464.54, "close_time": 1754049599999, "quote_volume": 15192452.84744, "trades": 56538, "taker_buy_base": 811775.89, "taker_buy_quote": 7412293.86812 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 9.155, "high": 9.269, "low": 8.888, "close": 9.069, "volume": 2186233.36, "close_time": 1754063999999, "quote_volume": 19869574.34996, "trades": 72133, "taker_buy_base": 1077625.96, "taker_buy_quote": 9808392.6558 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 9.068, "high": 9.19, "low": 8.916, "close": 9.152, "volume": 1385849.27, "close_time": 1754078399999, "quote_volume": 12534417.95503, "trades": 55163, "taker_buy_base": 678728.61, "taker_buy_quote": 6136838.78104 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 9.154, "high": 9.219, "low": 8.843, "close": 9.037, "volume": 1383396.39, "close_time": 1754092799999, "quote_volume": 12495302.33163, "trades": 59670, "taker_buy_base": 650632.57, "taker_buy_quote": 5879154.30319 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 9.037, "high": 9.181, "low": 9.001, "close": 9.161, "volume": 673836.56, "close_time": 1754107199999, "quote_volume": 6139300.75546, "trades": 22847, "taker_buy_base": 379719.85, "taker_buy_quote": 3458889.20851 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 9.162, "high": 9.162, "low": 8.853, "close": 9.075, "volume": 806213.17, "close_time": 1754121599999, "quote_volume": 7267472.30799, "trades": 27387, "taker_buy_base": 370843.13, "taker_buy_quote": 3341971.76837 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 9.077, "high": 9.107, "low": 8.916, "close": 9.016, "volume": 536906.94, "close_time": 1754135999999, "quote_volume": 4833312.39387, "trades": 23185, "taker_buy_base": 248100.83, "taker_buy_quote": 2232289.20971 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 9.015, "high": 9.102, "low": 8.901, "close": 8.938, "volume": 702043.59, "close_time": 1754150399999, "quote_volume": 6319295.43203, "trades": 28658, "taker_buy_base": 340450.08, "taker_buy_quote": 3063893.27023 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 8.937, "high": 8.99, "low": 8.685, "close": 8.762, "volume": 1512855.53, "close_time": 1754164799999, "quote_volume": 13325586.10265, "trades": 56538, "taker_buy_base": 647663.97, "taker_buy_quote": 5704606.18666 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 8.763, "high": 8.891, "low": 8.711, "close": 8.757, "volume": 657641.91, "close_time": 1754179199999, "quote_volume": 5793643.48951, "trades": 26743, "taker_buy_base": 337810.88, "taker_buy_quote": 2975631.61771 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 8.761, "high": 9.016, "low": 8.68, "close": 8.967, "volume": 868360.8, "close_time": 1754193599999, "quote_volume": 7687652.20399, "trades": 30307, "taker_buy_base": 444554.42, "taker_buy_quote": 3942986.81275 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 8.967, "high": 9.0, "low": 8.909, "close": 8.999, "volume": 250316.6, "close_time": 1754207999999, "quote_volume": 2240894.6612, "trades": 10390, "taker_buy_base": 138510.54, "taker_buy_quote": 1240260.13041 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 8.999, "high": 9.202, "low": 8.999, "close": 9.106, "volume": 822964.47, "close_time": 1754222399999, "quote_volume": 7476370.95875, "trades": 28058, "taker_buy_base": 461484.21, "taker_buy_quote": 4191651.08143 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 9.107, "high": 9.189, "low": 9.074, "close": 9.141, "volume": 393468.52, "close_time": 1754236799999, "quote_volume": 3592473.69286, "trades": 19458, "taker_buy_base": 204425.7, "taker_buy_quote": 1866510.10178 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 9.141, "high": 9.191, "low": 9.114, "close": 9.16, "volume": 295387.66, "close_time": 1754251199999, "quote_volume": 2702486.33437, "trades": 14305, "taker_buy_base": 147952.78, "taker_buy_quote": 1354164.26928 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 9.161, "high": 9.23, "low": 9.13, "close": 9.148, "volume": 303351.91, "close_time": 1754265599999, "quote_volume": 2783555.07361, "trades": 13935, "taker_buy_base": 162402.88, "taker_buy_quote": 1490563.87256 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 9.147, "high": 9.389, "low": 9.136, "close": 9.351, "volume": 794097.28, "close_time": 1754279999999, "quote_volume": 7378933.48741, "trades": 29313, "taker_buy_base": 382627.47, "taker_buy_quote": 3554416.99901 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 9.351, "high": 9.414, "low": 9.232, "close": 9.321, "volume": 641180.46, "close_time": 1754294399999, "quote_volume": 5969943.18439, "trades": 23752, "taker_buy_base": 293064.24, "taker_buy_quote": 2729490.59076 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 9.322, "high": 9.404, "low": 9.282, "close": 9.313, "volume": 513767.23, "close_time": 1754308799999, "quote_volume": 4799205.41289, "trades": 22384, "taker_buy_base": 254617.55, "taker_buy_quote": 2378910.57751 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 9.314, "high": 10.02, "low": 9.298, "close": 9.986, "volume": 3878502.74, "close_time": 1754323199999, "quote_volume": 37802768.99623, "trades": 134479, "taker_buy_base": 2050490.97, "taker_buy_quote": 19979351.85786 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 9.986, "high": 10.1, "low": 9.777, "close": 9.789, "volume": 1980981.53, "close_time": 1754337599999, "quote_volume": 19792761.82597, "trades": 70333, "taker_buy_base": 1005418.11, "taker_buy_quote": 10052202.64031 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 9.789, "high": 10.039, "low": 9.763, "close": 9.961, "volume": 921436.66, "close_time": 1754351999999, "quote_volume": 9131778.09282, "trades": 33890, "taker_buy_base": 457650.55, "taker_buy_quote": 4535726.19174 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 9.963, "high": 9.97, "low": 9.794, "close": 9.797, "volume": 737340.6, "close_time": 1754366399999, "quote_volume": 7292433.87993, "trades": 26379, "taker_buy_base": 363072.78, "taker_buy_quote": 3591602.22855 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 9.798, "high": 9.894, "low": 9.657, "close": 9.712, "volume": 897029.6, "close_time": 1754380799999, "quote_volume": 8763883.17237, "trades": 31943, "taker_buy_base": 492484.09, "taker_buy_quote": 4813514.44665 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 9.712, "high": 9.935, "low": 9.663, "close": 9.886, "volume": 633689.37, "close_time": 1754395199999, "quote_volume": 6215260.79208, "trades": 24705, "taker_buy_base": 348375.12, "taker_buy_quote": 3415497.654 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 9.886, "high": 9.904, "low": 9.446, "close": 9.494, "volume": 1598637.54, "close_time": 1754409599999, "quote_volume": 15426101.58154, "trades": 63500, "taker_buy_base": 842460.8, "taker_buy_quote": 8124637.83396 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 9.493, "high": 9.587, "low": 9.402, "close": 9.432, "volume": 643111.55, "close_time": 1754423999999, "quote_volume": 6113199.40081, "trades": 27257, "taker_buy_base": 323865.53, "taker_buy_quote": 3079741.95498 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 9.433, "high": 9.618, "low": 9.372, "close": 9.581, "volume": 723026.64, "close_time": 1754438399999, "quote_volume": 6858033.62299, "trades": 21280, "taker_buy_base": 337212.85, "taker_buy_quote": 3204754.5428 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 9.581, "high": 9.589, "low": 9.406, "close": 9.422, "volume": 415350.65, "close_time": 1754452799999, "quote_volume": 3935141.51738, "trades": 20537, "taker_buy_base": 199925.8, "taker_buy_quote": 1893810.055 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 9.422, "high": 9.709, "low": 9.384, "close": 9.661, "volume": 655221.02, "close_time": 1754467199999, "quote_volume": 6290151.69473, "trades": 26394, "taker_buy_base": 359906.03, "taker_buy_quote": 3454579.31812 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 9.661, "high": 9.671, "low": 9.468, "close": 9.527, "volume": 531660.11, "close_time": 1754481599999, "quote_volume": 5076442.27666, "trades": 22065, "taker_buy_base": 298011.46, "taker_buy_quote": 2845245.0384 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 9.528, "high": 9.737, "low": 9.401, "close": 9.723, "volume": 658581.71, "close_time": 1754495999999, "quote_volume": 6287411.75686, "trades": 35621, "taker_buy_base": 342954.87, "taker_buy_quote": 3278424.35288 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 9.722, "high": 9.809, "low": 9.6, "close": 9.782, "volume": 532835.67, "close_time": 1754510399999, "quote_volume": 5174732.69439, "trades": 26055, "taker_buy_base": 312040.61, "taker_buy_quote": 3031393.81888 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 9.782, "high": 9.789, "low": 9.671, "close": 9.697, "volume": 219580.12, "close_time": 1754524799999, "quote_volume": 2132917.53673, "trades": 12228, "taker_buy_base": 136509.41, "taker_buy_quote": 1326026.0223 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 9.697, "high": 9.82, "low": 9.628, "close": 9.666, "volume": 567772.45, "close_time": 1754539199999, "quote_volume": 5505217.17768, "trades": 23253, "taker_buy_base": 300216.18, "taker_buy_quote": 2911326.82933 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 9.666, "high": 9.83, "low": 9.65, "close": 9.789, "volume": 970306.97, "close_time": 1754553599999, "quote_volume": 9472345.95142, "trades": 30375, "taker_buy_base": 501711.72, "taker_buy_quote": 4898655.53757 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 9.79, "high": 10.159, "low": 9.79, "close": 10.094, "volume": 1242486.8, "close_time": 1754567999999, "quote_volume": 12445370.30571, "trades": 52490, "taker_buy_base": 696731.29, "taker_buy_quote": 6976685.10158 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 10.095, "high": 10.195, "low": 9.997, "close": 10.111, "volume": 1233968.33, "close_time": 1754582399999, "quote_volume": 12476263.80199, "trades": 39143, "taker_buy_base": 589756.65, "taker_buy_quote": 5964212.36253 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 10.109, "high": 10.294, "low": 9.922, "close": 10.262, "volume": 645624.29, "close_time": 1754596799999, "quote_volume": 6527969.69564, "trades": 33358, "taker_buy_base": 293417.71, "taker_buy_quote": 2968610.53327 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 10.262, "high": 10.448, "low": 10.223, "close": 10.425, "volume": 956042.28, "close_time": 1754611199999, "quote_volume": 9902851.90851, "trades": 39344, "taker_buy_base": 526257.54, "taker_buy_quote": 5450332.80265 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 10.425, "high": 10.59, "low": 10.269, "close": 10.542, "volume": 2442315.88, "close_time": 1754625599999, "quote_volume": 25447417.20955, "trades": 112940, "taker_buy_base": 1219331.52, "taker_buy_quote": 12707274.37937 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 10.542, "high": 10.647, "low": 10.396, "close": 10.604, "volume": 923531.17, "close_time": 1754639999999, "quote_volume": 9710703.77737, "trades": 34883, "taker_buy_base": 465107.84, "taker_buy_quote": 4891577.56449 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 10.604, "high": 10.7, "low": 10.543, "close": 10.6, "volume": 790222.33, "close_time": 1754654399999, "quote_volume": 8389146.18814, "trades": 31907, "taker_buy_base": 421551.26, "taker_buy_quote": 4474049.08822 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 10.599, "high": 10.79, "low": 10.47, "close": 10.611, "volume": 1694135.89, "close_time": 1754668799999, "quote_volume": 17988691.17959, "trades": 57356, "taker_buy_base": 757647.26, "taker_buy_quote": 8044696.33349 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 10.61, "high": 11.046, "low": 10.608, "close": 11.043, "volume": 1588524.47, "close_time": 1754683199999, "quote_volume": 17275979.04444, "trades": 55019, "taker_buy_base": 915544.15, "taker_buy_quote": 9957286.54052 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 11.042, "high": 11.051, "low": 10.857, "close": 10.861, "volume": 806130.9, "close_time": 1754697599999, "quote_volume": 8795218.54113, "trades": 22315, "taker_buy_base": 427409.35, "taker_buy_quote": 4663751.89226 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 10.861, "high": 11.061, "low": 10.857, "close": 11.038, "volume": 680070.72, "close_time": 1754711999999, "quote_volume": 7437685.0446, "trades": 22636, "taker_buy_base": 368593.74, "taker_buy_quote": 4031114.05947 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 11.039, "high": 11.402, "low": 10.976, "close": 11.188, "volume": 2087447.76, "close_time": 1754726399999, "quote_volume": 23385994.81935, "trades": 75082, "taker_buy_base": 1074818.26, "taker_buy_quote": 12038558.517 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 11.188, "high": 11.292, "low": 11.112, "close": 11.144, "volume": 1050750.96, "close_time": 1754740799999, "quote_volume": 11764990.37652, "trades": 37084, "taker_buy_base": 506043.49, "taker_buy_quote": 5666264.72147 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 11.144, "high": 11.228, "low": 10.75, "close": 10.866, "volume": 2839834.57, "close_time": 1754755199999, "quote_volume": 30956983.68537, "trades": 75373, "taker_buy_base": 1476611.3, "taker_buy_quote": 16075602.36875 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 10.867, "high": 11.013, "low": 10.842, "close": 10.971, "volume": 604468.91, "close_time": 1754769599999, "quote_volume": 6610036.98722, "trades": 24829, "taker_buy_base": 332805.15, "taker_buy_quote": 3640689.48717 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 10.971, "high": 11.111, "low": 10.894, "close": 10.979, "volume": 1203164.98, "close_time": 1754783999999, "quote_volume": 13247223.03775, "trades": 39575, "taker_buy_base": 602204.35, "taker_buy_quote": 6630393.437 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 10.98, "high": 11.183, "low": 10.878, "close": 10.985, "volume": 1507147.82, "close_time": 1754798399999, "quote_volume": 16595862.65801, "trades": 51231, "taker_buy_base": 657188.61, "taker_buy_quote": 7239252.78401 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 10.984, "high": 11.067, "low": 10.601, "close": 10.632, "volume": 1652356.22, "close_time": 1754812799999, "quote_volume": 17899680.20959, "trades": 50918, "taker_buy_base": 742025.76, "taker_buy_quote": 8035624.84352 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 10.632, "high": 10.737, "low": 10.527, "close": 10.583, "volume": 1142356.7, "close_time": 1754827199999, "quote_volume": 12148090.86569, "trades": 35402, "taker_buy_base": 492414.9, "taker_buy_quote": 5238956.65147 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 10.582, "high": 11.367, "low": 10.45, "close": 11.062, "volume": 3316123.58, "close_time": 1754841599999, "quote_volume": 36297869.85716, "trades": 127104, "taker_buy_base": 1804484.83, "taker_buy_quote": 19782433.75086 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 11.062, "high": 11.171, "low": 10.934, "close": 10.981, "volume": 915642.31, "close_time": 1754855999999, "quote_volume": 10117041.01847, "trades": 41420, "taker_buy_base": 474426.06, "taker_buy_quote": 5243886.39032 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 10.98, "high": 10.99, "low": 10.821, "close": 10.948, "volume": 459757.62, "close_time": 1754870399999, "quote_volume": 5010796.94829, "trades": 22134, "taker_buy_base": 241768.8, "taker_buy_quote": 2635554.74887 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 10.948, "high": 11.32, "low": 10.92, "close": 11.225, "volume": 1849507.48, "close_time": 1754884799999, "quote_volume": 20664938.88512, "trades": 67889, "taker_buy_base": 902936.4, "taker_buy_quote": 10090020.32971 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 11.225, "high": 11.36, "low": 11.009, "close": 11.037, "volume": 1326517.71, "close_time": 1754899199999, "quote_volume": 14841671.20603, "trades": 48166, "taker_buy_base": 622023.85, "taker_buy_quote": 6967372.68882 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 11.036, "high": 11.214, "low": 10.604, "close": 10.64, "volume": 1397811.07, "close_time": 1754913599999, "quote_volume": 15264957.99445, "trades": 55800, "taker_buy_base": 632940.15, "taker_buy_quote": 6924081.18942 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 10.639, "high": 10.912, "low": 10.563, "close": 10.911, "volume": 1669804.11, "close_time": 1754927999999, "quote_volume": 17918059.4852, "trades": 63455, "taker_buy_base": 795079.37, "taker_buy_quote": 8536875.29248 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 10.911, "high": 11.999, "low": 10.909, "close": 11.217, "volume": 7780264.82, "close_time": 1754942399999, "quote_volume": 89663286.60072, "trades": 291178, "taker_buy_base": 4144873.89, "taker_buy_quote": 47754601.28621 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 11.217, "high": 11.246, "low": 10.867, "close": 11.042, "volume": 1602254.91, "close_time": 1754956799999, "quote_volume": 17707369.87188, "trades": 55893, "taker_buy_base": 790385.5, "taker_buy_quote": 8737353.46101 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 11.042, "high": 11.56, "low": 11.026, "close": 11.329, "volume": 2792594.88, "close_time": 1754971199999, "quote_volume": 31511986.07677, "trades": 87798, "taker_buy_base": 1616725.36, "taker_buy_quote": 18229813.6335 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 11.329, "high": 11.458, "low": 11.134, "close": 11.231, "volume": 1802845.18, "close_time": 1754985599999, "quote_volume": 20316408.0825, "trades": 50772, "taker_buy_base": 950581.93, "taker_buy_quote": 10709649.70218 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 11.232, "high": 11.292, "low": 10.797, "close": 10.966, "volume": 2348441.36, "close_time": 1754999999999, "quote_volume": 25890535.26262, "trades": 67369, "taker_buy_base": 1134186.58, "taker_buy_quote": 12512014.0352 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 10.965, "high": 11.434, "low": 10.892, "close": 11.361, "volume": 4554683.67, "close_time": 1755014399999, "quote_volume": 51137969.10931, "trades": 159199, "taker_buy_base": 2237189.25, "taker_buy_quote": 25113378.4812 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 11.361, "high": 11.5, "low": 11.197, "close": 11.425, "volume": 2270288.63, "close_time": 1755028799999, "quote_volume": 25783595.54561, "trades": 66836, "taker_buy_base": 1062171.11, "taker_buy_quote": 12080095.18955 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 11.426, "high": 11.635, "low": 11.41, "close": 11.601, "volume": 2212994.24, "close_time": 1755043199999, "quote_volume": 25554881.51272, "trades": 65184, "taker_buy_base": 1275830.74, "taker_buy_quote": 14731656.58839 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 11.599, "high": 11.822, "low": 10.9, "close": 11.461, "volume": 3218161.1, "close_time": 1755057599999, "quote_volume": 36758507.62317, "trades": 102324, "taker_buy_base": 1506431.4, "taker_buy_quote": 17233868.34244 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 11.46, "high": 12.0, "low": 11.424, "close": 11.986, "volume": 2748642.67, "close_time": 1755071999999, "quote_volume": 32024810.10087, "trades": 83756, "taker_buy_base": 1543095.69, "taker_buy_quote": 17998932.96087 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 11.986, "high": 12.27, "low": 11.773, "close": 12.177, "volume": 3420794.45, "close_time": 1755086399999, "quote_volume": 41206148.23609, "trades": 96869, "taker_buy_base": 1838269.16, "taker_buy_quote": 22142218.47034 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 12.176, "high": 12.286, "low": 11.835, "close": 11.99, "volume": 2823176.55, "close_time": 1755100799999, "quote_volume": 34023876.62609, "trades": 96554, "taker_buy_base": 1287895.02, "taker_buy_quote": 15522281.20559 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 11.991, "high": 12.249, "low": 11.896, "close": 12.03, "volume": 1235498.72, "close_time": 1755115199999, "quote_volume": 14890403.63434, "trades": 51571, "taker_buy_base": 625071.11, "taker_buy_quote": 7533870.10803 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 12.03, "high": 12.275, "low": 11.983, "close": 12.13, "volume": 850337.34, "close_time": 1755129599999, "quote_volume": 10315808.79474, "trades": 33581, "taker_buy_base": 421081.1, "taker_buy_quote": 5109583.63946 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 12.131, "high": 12.3, "low": 11.99, "close": 12.138, "volume": 1912141.39, "close_time": 1755143999999, "quote_volume": 23165442.38934, "trades": 60470, "taker_buy_base": 945470.46, "taker_buy_quote": 11460120.66941 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 12.139, "high": 12.156, "low": 11.5, "close": 11.615, "volume": 2751593.75, "close_time": 1755158399999, "quote_volume": 32328089.38363, "trades": 76359, "taker_buy_base": 1387118.07, "taker_buy_quote": 16278086.76236 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 11.616, "high": 11.632, "low": 11.318, "close": 11.366, "volume": 2273640.9, "close_time": 1755172799999, "quote_volume": 26043316.61869, "trades": 71863, "taker_buy_base": 932855.91, "taker_buy_quote": 10674786.07475 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 11.366, "high": 11.449, "low": 10.6, "close": 10.995, "volume": 5702524.05, "close_time": 1755187199999, "quote_volume": 62849656.4483, "trades": 205884, "taker_buy_base": 2573522.04, "taker_buy_quote": 28362564.49649 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 10.995, "high": 11.03, "low": 10.79, "close": 10.878, "volume": 1467091.85, "close_time": 1755201599999, "quote_volume": 16003070.33242, "trades": 51355, "taker_buy_base": 727836.61, "taker_buy_quote": 7936374.09851 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 10.878, "high": 10.936, "low": 10.711, "close": 10.875, "volume": 839946.42, "close_time": 1755215999999, "quote_volume": 9108786.25044, "trades": 32013, "taker_buy_base": 371252.78, "taker_buy_quote": 4026745.53655 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 10.875, "high": 11.147, "low": 10.823, "close": 11.082, "volume": 1104808.57, "close_time": 1755230399999, "quote_volume": 12167220.64226, "trades": 35850, "taker_buy_base": 575746.66, "taker_buy_quote": 6340693.04531 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 11.083, "high": 11.148, "low": 10.928, "close": 11.038, "volume": 963409.25, "close_time": 1755244799999, "quote_volume": 10631282.26795, "trades": 30254, "taker_buy_base": 497895.3, "taker_buy_quote": 5496415.36362 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 11.039, "high": 11.134, "low": 10.95, "close": 10.988, "volume": 700184.85, "close_time": 1755259199999, "quote_volume": 7728645.31556, "trades": 25771, "taker_buy_base": 322448.68, "taker_buy_quote": 3561258.92277 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 10.989, "high": 11.08, "low": 10.46, "close": 10.564, "volume": 2761511.74, "close_time": 1755273599999, "quote_volume": 29728084.11004, "trades": 96510, "taker_buy_base": 1144641.27, "taker_buy_quote": 12331861.23523 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 10.563, "high": 10.697, "low": 10.421, "close": 10.564, "volume": 1546396.22, "close_time": 1755287999999, "quote_volume": 16331319.66129, "trades": 49028, "taker_buy_base": 775902.22, "taker_buy_quote": 8199636.15145 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 10.565, "high": 10.825, "low": 10.53, "close": 10.722, "volume": 787863.31, "close_time": 1755302399999, "quote_volume": 8412591.18902, "trades": 25828, "taker_buy_base": 405625.18, "taker_buy_quote": 4330429.90398 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 10.722, "high": 10.866, "low": 10.701, "close": 10.742, "volume": 694512.98, "close_time": 1755316799999, "quote_volume": 7508301.31852, "trades": 21315, "taker_buy_base": 334334.66, "taker_buy_quote": 3614875.14333 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 10.743, "high": 11.154, "low": 10.723, "close": 11.002, "volume": 1667964.33, "close_time": 1755331199999, "quote_volume": 18335867.27027, "trades": 50222, "taker_buy_base": 879079.46, "taker_buy_quote": 9661008.12043 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 11.003, "high": 11.126, "low": 10.831, "close": 10.904, "volume": 1404917.35, "close_time": 1755345599999, "quote_volume": 15409208.42976, "trades": 44336, "taker_buy_base": 735883.88, "taker_buy_quote": 8075833.04232 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 10.904, "high": 10.983, "low": 10.797, "close": 10.893, "volume": 834542.14, "close_time": 1755359999999, "quote_volume": 9094236.60114, "trades": 35562, "taker_buy_base": 396806.86, "taker_buy_quote": 4323754.46868 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 10.892, "high": 11.014, "low": 10.877, "close": 10.965, "volume": 285096.28, "close_time": 1755374399999, "quote_volume": 3117712.44246, "trades": 17019, "taker_buy_base": 139917.82, "taker_buy_quote": 1530167.50215 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 10.964, "high": 11.135, "low": 10.924, "close": 11.011, "volume": 571439.69, "close_time": 1755388799999, "quote_volume": 6298452.81422, "trades": 19506, "taker_buy_base": 258972.2, "taker_buy_quote": 2853526.1603 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 11.014, "high": 11.103, "low": 10.914, "close": 11.091, "volume": 426014.76, "close_time": 1755403199999, "quote_volume": 4682516.68244, "trades": 16489, "taker_buy_base": 228890.41, "taker_buy_quote": 2517388.28253 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 11.091, "high": 11.206, "low": 11.047, "close": 11.13, "volume": 832131.99, "close_time": 1755417599999, "quote_volume": 9266174.95533, "trades": 22148, "taker_buy_base": 475575.3, "taker_buy_quote": 5296606.88528 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 11.131, "high": 11.26, "low": 11.036, "close": 11.192, "volume": 849389.62, "close_time": 1755431999999, "quote_volume": 9498652.31441, "trades": 26221, "taker_buy_base": 441779.61, "taker_buy_quote": 4941118.33257 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 11.192, "high": 11.363, "low": 11.045, "close": 11.354, "volume": 989921.42, "close_time": 1755446399999, "quote_volume": 11075933.10982, "trades": 27329, "taker_buy_base": 506688.68, "taker_buy_quote": 5669421.80992 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 11.355, "high": 11.393, "low": 10.95, "close": 11.013, "volume": 1032312.44, "close_time": 1755460799999, "quote_volume": 11552929.90906, "trades": 32883, "taker_buy_base": 477853.21, "taker_buy_quote": 5346409.27994 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 11.014, "high": 11.212, "low": 10.96, "close": 11.017, "volume": 526033.15, "close_time": 1755475199999, "quote_volume": 5821026.39946, "trades": 24526, "taker_buy_base": 261517.06, "taker_buy_quote": 2894494.19735 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 11.017, "high": 11.056, "low": 10.521, "close": 10.636, "volume": 1935347.13, "close_time": 1755489599999, "quote_volume": 20881544.30487, "trades": 81958, "taker_buy_base": 939039.91, "taker_buy_quote": 10127973.66907 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 10.635, "high": 10.755, "low": 10.194, "close": 10.283, "volume": 2857616.93, "close_time": 1755503999999, "quote_volume": 29750450.38643, "trades": 64352, "taker_buy_base": 1478149.64, "taker_buy_quote": 15377594.27979 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 10.284, "high": 10.447, "low": 10.1, "close": 10.345, "volume": 1483446.67, "close_time": 1755518399999, "quote_volume": 15312166.94868, "trades": 38416, "taker_buy_base": 719909.56, "taker_buy_quote": 7435474.84535 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 10.344, "high": 10.579, "low": 10.329, "close": 10.482, "volume": 1292658.1, "close_time": 1755532799999, "quote_volume": 13488339.37459, "trades": 43248, "taker_buy_base": 671401.7, "taker_buy_quote": 7007253.8025 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 10.482, "high": 10.644, "low": 10.39, "close": 10.568, "volume": 855745.39, "close_time": 1755547199999, "quote_volume": 9013438.08274, "trades": 32027, "taker_buy_base": 405616.24, "taker_buy_quote": 4273023.56332 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 10.569, "high": 10.663, "low": 10.46, "close": 10.484, "volume": 646859.19, "close_time": 1755561599999, "quote_volume": 6838666.83315, "trades": 21238, "taker_buy_base": 327502.04, "taker_buy_quote": 3464558.87455 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 10.485, "high": 10.633, "low": 10.199, "close": 10.254, "volume": 1335240.13, "close_time": 1755575999999, "quote_volume": 13872188.5452, "trades": 46458, "taker_buy_base": 586351.77, "taker_buy_quote": 6107073.08157 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 10.253, "high": 10.379, "low": 10.143, "close": 10.299, "volume": 910629.46, "close_time": 1755590399999, "quote_volume": 9339449.23353, "trades": 32808, "taker_buy_base": 458594.26, "taker_buy_quote": 4703154.09317 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 10.299, "high": 10.511, "low": 10.242, "close": 10.497, "volume": 631552.14, "close_time": 1755604799999, "quote_volume": 6575443.54053, "trades": 26968, "taker_buy_base": 358892.12, "taker_buy_quote": 3735361.01537 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 10.497, "high": 10.507, "low": 10.146, "close": 10.225, "volume": 1302699.69, "close_time": 1755619199999, "quote_volume": 13404567.29716, "trades": 50659, "taker_buy_base": 670607.41, "taker_buy_quote": 6901560.2216 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 10.226, "high": 10.241, "low": 9.921, "close": 10.023, "volume": 1550336.66, "close_time": 1755633599999, "quote_volume": 15596387.49174, "trades": 55323, "taker_buy_base": 665805.62, "taker_buy_quote": 6704077.65413 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 10.024, "high": 10.118, "low": 9.9, "close": 9.95, "volume": 665874.28, "close_time": 1755647999999, "quote_volume": 6665420.92963, "trades": 25404, "taker_buy_base": 260033.07, "taker_buy_quote": 2605900.76005 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 9.95, "high": 10.189, "low": 9.913, "close": 10.115, "volume": 979737.2, "close_time": 1755662399999, "quote_volume": 9847514.33781, "trades": 34495, "taker_buy_base": 469133.35, "taker_buy_quote": 4716082.22432 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 10.116, "high": 10.229, "low": 10.105, "close": 10.187, "volume": 618325.7, "close_time": 1755676799999, "quote_volume": 6285147.84833, "trades": 19828, "taker_buy_base": 249175.84, "taker_buy_quote": 2533366.14558 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 10.188, "high": 10.376, "low": 10.11, "close": 10.236, "volume": 825130.72, "close_time": 1755691199999, "quote_volume": 8477090.32849, "trades": 28488, "taker_buy_base": 411623.99, "taker_buy_quote": 4229830.61722 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 10.236, "high": 10.47, "low": 9.982, "close": 10.341, "volume": 1536038.83, "close_time": 1755705599999, "quote_volume": 15755476.1037, "trades": 62904, "taker_buy_base": 778868.15, "taker_buy_quote": 7993331.93575 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 10.342, "high": 10.604, "low": 10.342, "close": 10.599, "volume": 1106826.08, "close_time": 1755719999999, "quote_volume": 11602068.99733, "trades": 41411, "taker_buy_base": 621228.52, "taker_buy_quote": 6513110.21406 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 10.6, "high": 10.7, "low": 10.547, "close": 10.61, "volume": 662452.78, "close_time": 1755734399999, "quote_volume": 7038987.59021, "trades": 23650, "taker_buy_base": 372082.85, "taker_buy_quote": 3955241.10209 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 10.61, "high": 10.7, "low": 10.478, "close": 10.529, "volume": 702748.98, "close_time": 1755748799999, "quote_volume": 7443706.31104, "trades": 26174, "taker_buy_base": 349593.55, "taker_buy_quote": 3703030.44109 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 10.528, "high": 10.591, "low": 10.434, "close": 10.541, "volume": 413174.29, "close_time": 1755763199999, "quote_volume": 4343280.80566, "trades": 17974, "taker_buy_base": 186143.21, "taker_buy_quote": 1956652.06715 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 10.542, "high": 10.555, "low": 10.376, "close": 10.428, "volume": 632387.23, "close_time": 1755777599999, "quote_volume": 6607660.48695, "trades": 23437, "taker_buy_base": 312432.8, "taker_buy_quote": 3265909.42639 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 10.427, "high": 10.496, "low": 10.237, "close": 10.261, "volume": 1232621.72, "close_time": 1755791999999, "quote_volume": 12773571.45969, "trades": 45919, "taker_buy_base": 600407.54, "taker_buy_quote": 6223068.67587 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 10.262, "high": 10.343, "low": 10.202, "close": 10.22, "volume": 616631.4, "close_time": 1755806399999, "quote_volume": 6330207.76694, "trades": 27784, "taker_buy_base": 304929.85, "taker_buy_quote": 3130234.60418 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 10.22, "high": 10.333, "low": 10.171, "close": 10.227, "volume": 497682.6, "close_time": 1755820799999, "quote_volume": 5104456.34398, "trades": 20632, "taker_buy_base": 254312.93, "taker_buy_quote": 2609059.52234 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 10.227, "high": 10.45, "low": 10.195, "close": 10.287, "volume": 638025.42, "close_time": 1755835199999, "quote_volume": 6585070.69218, "trades": 25379, "taker_buy_base": 320231.96, "taker_buy_quote": 3306861.13615 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 10.286, "high": 10.457, "low": 10.268, "close": 10.434, "volume": 717572.65, "close_time": 1755849599999, "quote_volume": 7435221.24982, "trades": 25559, "taker_buy_base": 370297.05, "taker_buy_quote": 3838090.68322 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 10.435, "high": 10.524, "low": 10.224, "close": 10.226, "volume": 846883.34, "close_time": 1755863999999, "quote_volume": 8805243.14508, "trades": 27454, "taker_buy_base": 434344.02, "taker_buy_quote": 4515037.47716 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 10.228, "high": 11.106, "low": 10.013, "close": 11.011, "volume": 5561193.97, "close_time": 1755878399999, "quote_volume": 59250621.33175, "trades": 175698, "taker_buy_base": 2944323.64, "taker_buy_quote": 31422749.21451 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 11.012, "high": 11.62, "low": 11.012, "close": 11.577, "volume": 2972605.8, "close_time": 1755892799999, "quote_volume": 33843649.82206, "trades": 102023, "taker_buy_base": 1596553.09, "taker_buy_quote": 18155205.29412 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 11.578, "high": 11.631, "low": 11.357, "close": 11.438, "volume": 1297983.06, "close_time": 1755907199999, "quote_volume": 14923679.7882, "trades": 41574, "taker_buy_base": 704760.28, "taker_buy_quote": 8102698.93577 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 11.439, "high": 11.474, "low": 11.013, "close": 11.071, "volume": 1235329.61, "close_time": 1755921599999, "quote_volume": 13867230.82947, "trades": 47454, "taker_buy_base": 533279.48, "taker_buy_quote": 5980495.85663 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 11.073, "high": 11.339, "low": 11.073, "close": 11.177, "volume": 1039695.59, "close_time": 1755935999999, "quote_volume": 11685799.1575, "trades": 41241, "taker_buy_base": 514086.52, "taker_buy_quote": 5780008.10373 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 11.178, "high": 11.302, "low": 11.133, "close": 11.216, "volume": 539325.44, "close_time": 1755950399999, "quote_volume": 6050582.09029, "trades": 22091, "taker_buy_base": 280798.57, "taker_buy_quote": 3149968.39814 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 11.218, "high": 11.409, "low": 11.136, "close": 11.261, "volume": 1309055.54, "close_time": 1755964799999, "quote_volume": 14741219.98401, "trades": 43338, "taker_buy_base": 660250.0, "taker_buy_quote": 7438537.05042 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 11.262, "high": 11.429, "low": 11.199, "close": 11.393, "volume": 675655.32, "close_time": 1755979199999, "quote_volume": 7623872.15409, "trades": 22746, "taker_buy_base": 413565.16, "taker_buy_quote": 4668137.58921 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 11.391, "high": 11.4, "low": 11.283, "close": 11.347, "volume": 328984.17, "close_time": 1755993599999, "quote_volume": 3731888.90266, "trades": 13704, "taker_buy_base": 159713.41, "taker_buy_quote": 1811890.73869 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 11.346, "high": 11.421, "low": 11.157, "close": 11.242, "volume": 1089475.87, "close_time": 1756007999999, "quote_volume": 12295265.42215, "trades": 34603, "taker_buy_base": 540805.32, "taker_buy_quote": 6102269.14126 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 11.243, "high": 11.287, "low": 11.054, "close": 11.065, "volume": 707364.42, "close_time": 1756022399999, "quote_volume": 7901064.47205, "trades": 25933, "taker_buy_base": 340226.68, "taker_buy_quote": 3802771.34686 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 11.065, "high": 11.14, "low": 10.845, "close": 10.899, "volume": 756650.8, "close_time": 1756036799999, "quote_volume": 8315499.8396, "trades": 26109, "taker_buy_base": 335794.8, "taker_buy_quote": 3690097.53309 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 10.898, "high": 11.181, "low": 10.887, "close": 11.043, "volume": 647228.65, "close_time": 1756051199999, "quote_volume": 7135414.70866, "trades": 26363, "taker_buy_base": 332372.35, "taker_buy_quote": 3663405.2558 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 11.043, "high": 11.443, "low": 10.909, "close": 11.086, "volume": 2045012.33, "close_time": 1756065599999, "quote_volume": 22801619.69285, "trades": 83562, "taker_buy_base": 970725.67, "taker_buy_quote": 10823724.47836 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 11.086, "high": 11.091, "low": 10.806, "close": 10.925, "volume": 1174759.6, "close_time": 1756079999999, "quote_volume": 12866086.85424, "trades": 54454, "taker_buy_base": 604141.57, "taker_buy_quote": 6619362.27182 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 10.926, "high": 10.98, "low": 10.679, "close": 10.827, "volume": 999657.61, "close_time": 1756094399999, "quote_volume": 10845825.44145, "trades": 41904, "taker_buy_base": 477124.04, "taker_buy_quote": 5180082.2691 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 10.828, "high": 10.851, "low": 10.283, "close": 10.34, "volume": 1498931.11, "close_time": 1756108799999, "quote_volume": 15813283.25526, "trades": 50970, "taker_buy_base": 685246.76, "taker_buy_quote": 7231052.54606 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 10.34, "high": 10.391, "low": 10.136, "close": 10.282, "volume": 1767076.32, "close_time": 1756123199999, "quote_volume": 18121159.89656, "trades": 53348, "taker_buy_base": 810865.84, "taker_buy_quote": 8318752.95066 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 10.281, "high": 10.298, "low": 10.095, "close": 10.109, "volume": 1720210.0, "close_time": 1756137599999, "quote_volume": 17558676.63985, "trades": 61850, "taker_buy_base": 772959.26, "taker_buy_quote": 7892032.17186 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 10.11, "high": 10.205, "low": 9.749, "close": 9.755, "volume": 1714794.76, "close_time": 1756151999999, "quote_volume": 17100718.30914, "trades": 57924, "taker_buy_base": 612332.83, "taker_buy_quote": 6113294.49329 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 9.756, "high": 9.809, "low": 9.582, "close": 9.703, "volume": 1816381.65, "close_time": 1756166399999, "quote_volume": 17593346.61182, "trades": 72736, "taker_buy_base": 772271.41, "taker_buy_quote": 7480621.4107 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 9.703, "high": 9.924, "low": 9.571, "close": 9.775, "volume": 1632986.72, "close_time": 1756180799999, "quote_volume": 15869902.79884, "trades": 50572, "taker_buy_base": 812377.33, "taker_buy_quote": 7900059.56178 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 9.775, "high": 9.849, "low": 9.687, "close": 9.75, "volume": 910394.23, "close_time": 1756195199999, "quote_volume": 8899912.15232, "trades": 31284, "taker_buy_base": 496850.84, "taker_buy_quote": 4859198.13334 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 9.749, "high": 9.796, "low": 9.649, "close": 9.69, "volume": 554648.08, "close_time": 1756209599999, "quote_volume": 5392068.76893, "trades": 17785, "taker_buy_base": 276317.14, "taker_buy_quote": 2685844.7882 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 9.691, "high": 9.919, "low": 9.583, "close": 9.709, "volume": 2639380.81, "close_time": 1756223999999, "quote_volume": 25737085.87075, "trades": 66501, "taker_buy_base": 1318827.57, "taker_buy_quote": 12859668.2046 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 9.711, "high": 9.959, "low": 9.679, "close": 9.934, "volume": 990092.76, "close_time": 1756238399999, "quote_volume": 9701355.99439, "trades": 29538, "taker_buy_base": 479604.33, "taker_buy_quote": 4698050.91919 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 9.933, "high": 10.027, "low": 9.871, "close": 9.951, "volume": 1085784.99, "close_time": 1756252799999, "quote_volume": 10795919.85421, "trades": 24047, "taker_buy_base": 546587.61, "taker_buy_quote": 5434979.03765 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 9.952, "high": 10.041, "low": 9.812, "close": 9.974, "volume": 954376.56, "close_time": 1756267199999, "quote_volume": 9456069.60982, "trades": 26258, "taker_buy_base": 465721.75, "taker_buy_quote": 4614961.04544 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 9.974, "high": 10.087, "low": 9.861, "close": 9.909, "volume": 846434.4, "close_time": 1756281599999, "quote_volume": 8462331.43919, "trades": 25617, "taker_buy_base": 418069.48, "taker_buy_quote": 4180866.94683 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 9.91, "high": 9.996, "low": 9.831, "close": 9.95, "volume": 586584.93, "close_time": 1756295999999, "quote_volume": 5818373.82823, "trades": 18333, "taker_buy_base": 292510.12, "taker_buy_quote": 2901486.48008 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 9.95, "high": 10.128, "low": 9.878, "close": 10.106, "volume": 1577475.29, "close_time": 1756310399999, "quote_volume": 15766166.45365, "trades": 46305, "taker_buy_base": 807087.04, "taker_buy_quote": 8063832.10398 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 10.105, "high": 10.127, "low": 9.9, "close": 9.934, "volume": 984054.52, "close_time": 1756324799999, "quote_volume": 9850175.01793, "trades": 34155, "taker_buy_base": 459929.09, "taker_buy_quote": 4606103.37835 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 9.934, "high": 10.052, "low": 9.784, "close": 9.854, "volume": 1737540.07, "close_time": 1756339199999, "quote_volume": 17240640.46212, "trades": 57495, "taker_buy_base": 846902.76, "taker_buy_quote": 8404697.46293 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 9.855, "high": 10.074, "low": 9.772, "close": 10.064, "volume": 854669.23, "close_time": 1756353599999, "quote_volume": 8487574.34395, "trades": 31224, "taker_buy_base": 426102.26, "taker_buy_quote": 4228520.41288 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 10.063, "high": 10.088, "low": 9.976, "close": 10.045, "volume": 606548.13, "close_time": 1756367999999, "quote_volume": 6079471.55619, "trades": 23240, "taker_buy_base": 292614.84, "taker_buy_quote": 2933316.27966 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 10.044, "high": 10.123, "low": 9.966, "close": 10.02, "volume": 594521.19, "close_time": 1756382399999, "quote_volume": 5971130.21112, "trades": 18870, "taker_buy_base": 279035.15, "taker_buy_quote": 2804206.54682 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 10.021, "high": 10.045, "low": 9.843, "close": 9.872, "volume": 944690.43, "close_time": 1756396799999, "quote_volume": 9420987.62317, "trades": 35850, "taker_buy_base": 444989.57, "taker_buy_quote": 4438882.84204 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 9.872, "high": 9.972, "low": 9.747, "close": 9.748, "volume": 519261.86, "close_time": 1756411199999, "quote_volume": 5124644.51978, "trades": 21464, "taker_buy_base": 228598.5, "taker_buy_quote": 2256262.3928 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 9.749, "high": 10.091, "low": 9.734, "close": 10.018, "volume": 787766.55, "close_time": 1756425599999, "quote_volume": 7884617.76503, "trades": 20391, "taker_buy_base": 381048.25, "taker_buy_quote": 3808190.75112 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 10.018, "high": 10.083, "low": 9.878, "close": 9.989, "volume": 598970.06, "close_time": 1756439999999, "quote_volume": 5965413.66267, "trades": 21455, "taker_buy_base": 300664.95, "taker_buy_quote": 2993659.91858 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 9.99, "high": 10.007, "low": 9.626, "close": 9.651, "volume": 1027474.73, "close_time": 1756454399999, "quote_volume": 10083049.33279, "trades": 30779, "taker_buy_base": 430893.49, "taker_buy_quote": 4234616.84208 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 9.652, "high": 9.702, "low": 9.366, "close": 9.568, "volume": 1110834.21, "close_time": 1756468799999, "quote_volume": 10609025.82385, "trades": 34165, "taker_buy_base": 482144.17, "taker_buy_quote": 4609605.99349 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 9.569, "high": 9.864, "low": 9.426, "close": 9.544, "volume": 1752450.48, "close_time": 1756483199999, "quote_volume": 16834480.20377, "trades": 67855, "taker_buy_base": 815391.45, "taker_buy_quote": 7836688.94511 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 9.543, "high": 9.624, "low": 9.446, "close": 9.527, "volume": 496885.56, "close_time": 1756497599999, "quote_volume": 4733508.1966, "trades": 24299, "taker_buy_base": 230438.65, "taker_buy_quote": 2195567.45003 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 9.526, "high": 9.66, "low": 9.448, "close": 9.633, "volume": 651628.66, "close_time": 1756511999999, "quote_volume": 6241291.77199, "trades": 17508, "taker_buy_base": 327828.88, "taker_buy_quote": 3138314.92383 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 9.633, "high": 9.711, "low": 9.404, "close": 9.638, "volume": 697854.55, "close_time": 1756526399999, "quote_volume": 6667169.36625, "trades": 22075, "taker_buy_base": 370908.16, "taker_buy_quote": 3545258.29509 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 9.638, "high": 9.82, "low": 9.605, "close": 9.818, "volume": 687351.52, "close_time": 1756540799999, "quote_volume": 6680922.73445, "trades": 17427, "taker_buy_base": 408039.08, "taker_buy_quote": 3967440.22926 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 9.818, "high": 9.827, "low": 9.703, "close": 9.775, "volume": 313976.51, "close_time": 1756555199999, "quote_volume": 3061209.76449, "trades": 14241, "taker_buy_base": 144129.11, "taker_buy_quote": 1405278.20755 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 9.775, "high": 9.781, "low": 9.614, "close": 9.754, "volume": 389270.5, "close_time": 1756569599999, "quote_volume": 3775299.39742, "trades": 17481, "taker_buy_base": 191792.22, "taker_buy_quote": 1859920.21249 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 9.754, "high": 9.754, "low": 9.635, "close": 9.698, "volume": 118066.03, "close_time": 1756583999999, "quote_volume": 1142763.23423, "trades": 6558, "taker_buy_base": 56447.8, "taker_buy_quote": 546378.9908 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 9.696, "high": 9.75, "low": 9.628, "close": 9.726, "volume": 260074.17, "close_time": 1756598399999, "quote_volume": 2516588.40877, "trades": 8271, "taker_buy_base": 123786.95, "taker_buy_quote": 1199305.91833 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 9.727, "high": 9.91, "low": 9.717, "close": 9.91, "volume": 484247.07, "close_time": 1756612799999, "quote_volume": 4756772.74986, "trades": 16351, "taker_buy_base": 281875.55, "taker_buy_quote": 2769154.88592 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 9.911, "high": 9.917, "low": 9.776, "close": 9.817, "volume": 275160.16, "close_time": 1756627199999, "quote_volume": 2704444.91703, "trades": 9982, "taker_buy_base": 133675.39, "taker_buy_quote": 1313546.30759 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 9.818, "high": 9.905, "low": 9.773, "close": 9.872, "volume": 367247.52, "close_time": 1756641599999, "quote_volume": 3616169.5482, "trades": 13907, "taker_buy_base": 201267.27, "taker_buy_quote": 1982502.17522 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 9.871, "high": 9.887, "low": 9.744, "close": 9.804, "volume": 310493.51, "close_time": 1756655999999, "quote_volume": 3047334.65675, "trades": 14856, "taker_buy_base": 167192.49, "taker_buy_quote": 1641465.44517 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 9.803, "high": 9.842, "low": 9.733, "close": 9.755, "volume": 204178.15, "close_time": 1756670399999, "quote_volume": 1996635.56953, "trades": 10046, "taker_buy_base": 97303.59, "taker_buy_quote": 951922.02003 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 9.756, "high": 9.786, "low": 9.606, "close": 9.619, "volume": 284133.07, "close_time": 1756684799999, "quote_volume": 2755972.95379, "trades": 11573, "taker_buy_base": 138412.83, "taker_buy_quote": 1342969.57013 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 9.618, "high": 9.623, "low": 9.348, "close": 9.409, "volume": 1144163.69, "close_time": 1756699199999, "quote_volume": 10842207.43837, "trades": 40693, "taker_buy_base": 474588.55, "taker_buy_quote": 4500503.37982 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 9.408, "high": 9.742, "low": 9.334, "close": 9.741, "volume": 1191331.08, "close_time": 1756713599999, "quote_volume": 11268562.98084, "trades": 35350, "taker_buy_base": 516742.12, "taker_buy_quote": 4896940.65026 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 9.741, "high": 9.831, "low": 9.539, "close": 9.556, "volume": 965154.48, "close_time": 1756727999999, "quote_volume": 9389425.17896, "trades": 30161, "taker_buy_base": 523433.11, "taker_buy_quote": 5092619.40285 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 9.556, "high": 9.605, "low": 9.345, "close": 9.367, "volume": 594745.77, "close_time": 1756742399999, "quote_volume": 5638294.00622, "trades": 23497, "taker_buy_base": 296061.0, "taker_buy_quote": 2806929.29695 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 9.367, "high": 9.449, "low": 9.265, "close": 9.449, "volume": 448772.79, "close_time": 1756756799999, "quote_volume": 4195524.68943, "trades": 18518, "taker_buy_base": 238320.08, "taker_buy_quote": 2229435.49989 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 9.45, "high": 9.45, "low": 9.11, "close": 9.351, "volume": 1506693.83, "close_time": 1756771199999, "quote_volume": 13917651.61225, "trades": 51899, "taker_buy_base": 581190.21, "taker_buy_quote": 5369608.55763 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 9.352, "high": 9.557, "low": 9.282, "close": 9.537, "volume": 467863.35, "close_time": 1756785599999, "quote_volume": 4403485.56087, "trades": 22015, "taker_buy_base": 253933.78, "taker_buy_quote": 2391615.60404 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 9.537, "high": 9.65, "low": 9.474, "close": 9.492, "volume": 532591.52, "close_time": 1756799999999, "quote_volume": 5094916.76683, "trades": 15550, "taker_buy_base": 280043.8, "taker_buy_quote": 2679627.41481 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 9.491, "high": 9.576, "low": 9.444, "close": 9.455, "volume": 469888.31, "close_time": 1756814399999, "quote_volume": 4472941.62287, "trades": 14465, "taker_buy_base": 213302.36, "taker_buy_quote": 2031582.57541 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 9.454, "high": 9.617, "low": 9.273, "close": 9.373, "volume": 1755151.18, "close_time": 1756828799999, "quote_volume": 16572369.28607, "trades": 50358, "taker_buy_base": 875084.38, "taker_buy_quote": 8268082.62558 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 9.375, "high": 9.541, "low": 9.375, "close": 9.435, "volume": 737374.85, "close_time": 1756843199999, "quote_volume": 6970969.2703, "trades": 23835, "taker_buy_base": 385071.34, "taker_buy_quote": 3638889.81997 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 9.434, "high": 9.63, "low": 9.409, "close": 9.581, "volume": 544582.05, "close_time": 1756857599999, "quote_volume": 5205026.53496, "trades": 14490, "taker_buy_base": 266040.57, "taker_buy_quote": 2543380.28943 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 9.582, "high": 9.633, "low": 9.48, "close": 9.557, "volume": 800949.82, "close_time": 1756871999999, "quote_volume": 7663266.01982, "trades": 19184, "taker_buy_base": 327279.52, "taker_buy_quote": 3133943.40567 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 9.556, "high": 9.575, "low": 9.401, "close": 9.446, "volume": 793766.92, "close_time": 1756886399999, "quote_volume": 7525323.09611, "trades": 17001, "taker_buy_base": 296619.5, "taker_buy_quote": 2810721.76472 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 9.445, "high": 9.613, "low": 9.4, "close": 9.56, "volume": 544291.97, "close_time": 1756900799999, "quote_volume": 5189611.53447, "trades": 15020, "taker_buy_base": 245498.06, "taker_buy_quote": 2340320.03401 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 9.561, "high": 9.73, "low": 9.511, "close": 9.71, "volume": 884343.7, "close_time": 1756915199999, "quote_volume": 8521412.44551, "trades": 25202, "taker_buy_base": 451962.45, "taker_buy_quote": 4356931.32644 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 9.709, "high": 9.739, "low": 9.651, "close": 9.717, "volume": 359068.26, "close_time": 1756929599999, "quote_volume": 3481895.91976, "trades": 11080, "taker_buy_base": 170296.36, "taker_buy_quote": 1651781.40935 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 9.717, "high": 9.762, "low": 9.657, "close": 9.676, "volume": 658240.36, "close_time": 1756943999999, "quote_volume": 6386792.33065, "trades": 13414, "taker_buy_base": 339291.67, "taker_buy_quote": 3294132.10841 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 9.677, "high": 9.728, "low": 9.523, "close": 9.532, "volume": 687328.41, "close_time": 1756958399999, "quote_volume": 6623759.3106, "trades": 14858, "taker_buy_base": 394797.74, "taker_buy_quote": 3804222.35966 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 9.532, "high": 9.563, "low": 9.394, "close": 9.45, "volume": 497609.78, "close_time": 1756972799999, "quote_volume": 4713662.83464, "trades": 13467, "taker_buy_base": 251514.17, "taker_buy_quote": 2382247.22222 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 9.449, "high": 9.499, "low": 9.366, "close": 9.406, "volume": 569220.33, "close_time": 1756987199999, "quote_volume": 5365414.43897, "trades": 15112, "taker_buy_base": 338778.81, "taker_buy_quote": 3192717.32104 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 9.406, "high": 9.467, "low": 9.217, "close": 9.23, "volume": 963383.05, "close_time": 1757001599999, "quote_volume": 8995466.70379, "trades": 24717, "taker_buy_base": 466242.02, "taker_buy_quote": 4355247.36542 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 9.23, "high": 9.263, "low": 9.162, "close": 9.19, "volume": 432399.72, "close_time": 1757015999999, "quote_volume": 3983499.36344, "trades": 13607, "taker_buy_base": 196198.57, "taker_buy_quote": 1807896.65524 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 9.19, "high": 9.39, "low": 9.18, "close": 9.288, "volume": 353723.5, "close_time": 1757030399999, "quote_volume": 3290071.48841, "trades": 9698, "taker_buy_base": 191096.04, "taker_buy_quote": 1776831.54459 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 9.288, "high": 9.417, "low": 9.283, "close": 9.417, "volume": 417226.58, "close_time": 1757044799999, "quote_volume": 3902344.2529, "trades": 11309, "taker_buy_base": 230346.53, "taker_buy_quote": 2155627.74519 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 9.417, "high": 9.595, "low": 9.395, "close": 9.589, "volume": 465182.67, "close_time": 1757059199999, "quote_volume": 4405256.20971, "trades": 14326, "taker_buy_base": 265459.52, "taker_buy_quote": 2514160.1023 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 9.59, "high": 9.6, "low": 9.478, "close": 9.579, "volume": 498389.97, "close_time": 1757073599999, "quote_volume": 4758207.12103, "trades": 13384, "taker_buy_base": 246590.47, "taker_buy_quote": 2354284.65609 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 9.58, "high": 9.733, "low": 9.312, "close": 9.361, "volume": 1809970.43, "close_time": 1757087999999, "quote_volume": 17271122.73165, "trades": 58249, "taker_buy_base": 922344.88, "taker_buy_quote": 8807967.98232 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 9.361, "high": 9.443, "low": 9.306, "close": 9.442, "volume": 227936.93, "close_time": 1757102399999, "quote_volume": 2136041.72889, "trades": 11184, "taker_buy_base": 123758.63, "taker_buy_quote": 1159599.95763 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 9.442, "high": 9.496, "low": 9.385, "close": 9.393, "volume": 292267.45, "close_time": 1757116799999, "quote_volume": 2758424.61698, "trades": 11398, "taker_buy_base": 149925.2, "taker_buy_quote": 1414966.3664 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 9.394, "high": 9.435, "low": 9.348, "close": 9.372, "volume": 257646.87, "close_time": 1757131199999, "quote_volume": 2418939.78314, "trades": 7904, "taker_buy_base": 144918.32, "taker_buy_quote": 1360559.09858 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 9.373, "high": 9.373, "low": 9.288, "close": 9.319, "volume": 155630.53, "close_time": 1757145599999, "quote_volume": 1449962.58518, "trades": 5904, "taker_buy_base": 66353.68, "taker_buy_quote": 618160.2488 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 9.319, "high": 9.332, "low": 9.245, "close": 9.314, "volume": 276527.94, "close_time": 1757159999999, "quote_volume": 2567454.67493, "trades": 7507, "taker_buy_base": 119101.55, "taker_buy_quote": 1105662.38082 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 9.314, "high": 9.365, "low": 9.26, "close": 9.268, "volume": 259264.85, "close_time": 1757174399999, "quote_volume": 2417194.72522, "trades": 8917, "taker_buy_base": 97735.61, "taker_buy_quote": 911147.30135 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 9.267, "high": 9.34, "low": 9.23, "close": 9.237, "volume": 211574.51, "close_time": 1757188799999, "quote_volume": 1964452.2247, "trades": 8332, "taker_buy_base": 108664.82, "taker_buy_quote": 1009596.70647 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 9.238, "high": 9.345, "low": 9.238, "close": 9.333, "volume": 204340.46, "close_time": 1757203199999, "quote_volume": 1899485.79366, "trades": 5999, "taker_buy_base": 112041.05, "taker_buy_quote": 1040898.51164 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 9.334, "high": 9.434, "low": 9.312, "close": 9.413, "volume": 196352.4, "close_time": 1757217599999, "quote_volume": 1844585.40028, "trades": 6597, "taker_buy_base": 94935.19, "taker_buy_quote": 891869.5893 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 9.413, "high": 9.431, "low": 9.346, "close": 9.356, "volume": 392406.3, "close_time": 1757231999999, "quote_volume": 3685085.91396, "trades": 8643, "taker_buy_base": 107144.37, "taker_buy_quote": 1006585.89028 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 9.357, "high": 9.418, "low": 9.333, "close": 9.41, "volume": 144059.33, "close_time": 1757246399999, "quote_volume": 1351702.55971, "trades": 5601, "taker_buy_base": 85970.48, "taker_buy_quote": 806699.43771 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 9.41, "high": 9.419, "low": 9.356, "close": 9.371, "volume": 194140.11, "close_time": 1757260799999, "quote_volume": 1821986.73704, "trades": 8075, "taker_buy_base": 93607.91, "taker_buy_quote": 878569.40649 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 9.371, "high": 9.376, "low": 9.261, "close": 9.314, "volume": 137612.57, "close_time": 1757275199999, "quote_volume": 1281784.11046, "trades": 6408, "taker_buy_base": 60669.66, "taker_buy_quote": 564961.97909 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 9.314, "high": 9.449, "low": 9.296, "close": 9.396, "volume": 188321.02, "close_time": 1757289599999, "quote_volume": 1765665.64622, "trades": 6407, "taker_buy_base": 89161.77, "taker_buy_quote": 835856.47725 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 9.396, "high": 9.536, "low": 9.327, "close": 9.456, "volume": 404111.74, "close_time": 1757303999999, "quote_volume": 3808773.89426, "trades": 16742, "taker_buy_base": 219539.79, "taker_buy_quote": 2070526.0323 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 9.454, "high": 9.5, "low": 9.382, "close": 9.403, "volume": 420510.29, "close_time": 1757318399999, "quote_volume": 3964505.78968, "trades": 15871, "taker_buy_base": 207362.77, "taker_buy_quote": 1956683.35974 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 9.404, "high": 9.703, "low": 9.399, "close": 9.623, "volume": 1105505.38, "close_time": 1757332799999, "quote_volume": 10631210.13449, "trades": 32805, "taker_buy_base": 602801.4, "taker_buy_quote": 5794841.11398 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 9.624, "high": 9.787, "low": 9.61, "close": 9.737, "volume": 758068.71, "close_time": 1757347199999, "quote_volume": 7356321.94464, "trades": 32016, "taker_buy_base": 409973.53, "taker_buy_quote": 3977766.54357 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 9.736, "high": 9.748, "low": 9.512, "close": 9.525, "volume": 463956.99, "close_time": 1757361599999, "quote_volume": 4475915.82228, "trades": 22365, "taker_buy_base": 281952.98, "taker_buy_quote": 2720593.83509 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 9.525, "high": 9.602, "low": 9.471, "close": 9.555, "volume": 367472.13, "close_time": 1757375999999, "quote_volume": 3507234.16128, "trades": 13829, "taker_buy_base": 194440.82, "taker_buy_quote": 1856416.11475 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 9.554, "high": 9.629, "low": 9.419, "close": 9.51, "volume": 569564.46, "close_time": 1757390399999, "quote_volume": 5417128.28571, "trades": 24157, "taker_buy_base": 272482.7, "taker_buy_quote": 2590499.33847 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 9.51, "high": 9.799, "low": 9.464, "close": 9.742, "volume": 1109075.57, "close_time": 1757404799999, "quote_volume": 10673246.12041, "trades": 38120, "taker_buy_base": 548286.29, "taker_buy_quote": 5285121.85375 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 9.742, "high": 9.93, "low": 9.695, "close": 9.765, "volume": 972083.68, "close_time": 1757419199999, "quote_volume": 9551681.22151, "trades": 33727, "taker_buy_base": 563564.27, "taker_buy_quote": 5537075.92146 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 9.765, "high": 9.883, "low": 9.388, "close": 9.463, "volume": 1403051.66, "close_time": 1757433599999, "quote_volume": 13487897.82628, "trades": 54015, "taker_buy_base": 649916.42, "taker_buy_quote": 6251179.1629 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 9.462, "high": 9.51, "low": 9.413, "close": 9.469, "volume": 387477.56, "close_time": 1757447999999, "quote_volume": 3664467.3702, "trades": 18764, "taker_buy_base": 235799.88, "taker_buy_quote": 2230202.82206 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 9.469, "high": 9.554, "low": 9.424, "close": 9.539, "volume": 301175.81, "close_time": 1757462399999, "quote_volume": 2859569.57595, "trades": 13310, "taker_buy_base": 160532.21, "taker_buy_quote": 1524348.65081 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 9.54, "high": 9.679, "low": 9.465, "close": 9.643, "volume": 568443.7, "close_time": 1757476799999, "quote_volume": 5448666.81523, "trades": 20881, "taker_buy_base": 291680.11, "taker_buy_quote": 2795295.05728 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 9.643, "high": 9.699, "low": 9.542, "close": 9.645, "volume": 547618.91, "close_time": 1757491199999, "quote_volume": 5265059.0022, "trades": 16380, "taker_buy_base": 323412.95, "taker_buy_quote": 3108778.72354 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 9.646, "high": 9.684, "low": 9.558, "close": 9.597, "volume": 456080.64, "close_time": 1757505599999, "quote_volume": 4383719.03525, "trades": 15454, "taker_buy_base": 246112.9, "taker_buy_quote": 2366336.82352 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 9.598, "high": 9.818, "low": 9.595, "close": 9.755, "volume": 1939564.62, "close_time": 1757519999999, "quote_volume": 18843570.75216, "trades": 47033, "taker_buy_base": 1133224.48, "taker_buy_quote": 11013147.60037 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 9.756, "high": 9.814, "low": 9.571, "close": 9.589, "volume": 426267.17, "close_time": 1757534399999, "quote_volume": 4132905.17943, "trades": 15689, "taker_buy_base": 206061.61, "taker_buy_quote": 1997411.07023 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 9.59, "high": 9.777, "low": 9.579, "close": 9.736, "volume": 271981.09, "close_time": 1757548799999, "quote_volume": 2641030.1829, "trades": 9547, "taker_buy_base": 136687.67, "taker_buy_quote": 1327323.51178 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 9.737, "high": 9.909, "low": 9.708, "close": 9.896, "volume": 382651.69, "close_time": 1757563199999, "quote_volume": 3753174.74049, "trades": 16259, "taker_buy_base": 221266.16, "taker_buy_quote": 2171313.30176 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 9.898, "high": 9.98, "low": 9.819, "close": 9.919, "volume": 836618.4, "close_time": 1757577599999, "quote_volume": 8292066.86291, "trades": 28626, "taker_buy_base": 456004.94, "taker_buy_quote": 4520757.83023 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 9.919, "high": 9.942, "low": 9.807, "close": 9.815, "volume": 342645.77, "close_time": 1757591999999, "quote_volume": 3385516.33011, "trades": 12207, "taker_buy_base": 155874.71, "taker_buy_quote": 1540713.7277 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 9.816, "high": 9.958, "low": 9.699, "close": 9.751, "volume": 1187752.31, "close_time": 1757606399999, "quote_volume": 11648871.16685, "trades": 49900, "taker_buy_base": 593975.09, "taker_buy_quote": 5827176.75832 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 9.753, "high": 9.838, "low": 9.737, "close": 9.819, "volume": 403379.36, "close_time": 1757620799999, "quote_volume": 3948181.77589, "trades": 13753, "taker_buy_base": 192471.7, "taker_buy_quote": 1883605.50982 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 9.82, "high": 10.05, "low": 9.804, "close": 9.986, "volume": 598694.33, "close_time": 1757635199999, "quote_volume": 5954048.33309, "trades": 14621, "taker_buy_base": 333322.93, "taker_buy_quote": 3317489.36601 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 9.987, "high": 10.127, "low": 9.95, "close": 10.076, "volume": 663098.7, "close_time": 1757649599999, "quote_volume": 6673963.6754, "trades": 29561, "taker_buy_base": 367785.99, "taker_buy_quote": 3701431.40642 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 10.076, "high": 10.209, "low": 10.031, "close": 10.071, "volume": 986015.33, "close_time": 1757663999999, "quote_volume": 9980270.14113, "trades": 28940, "taker_buy_base": 469143.38, "taker_buy_quote": 4749143.15743 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 10.071, "high": 10.075, "low": 9.945, "close": 9.956, "volume": 905510.21, "close_time": 1757678399999, "quote_volume": 9075558.49314, "trades": 22720, "taker_buy_base": 342330.62, "taker_buy_quote": 3429993.64532 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 9.956, "high": 10.097, "low": 9.902, "close": 10.025, "volume": 372532.09, "close_time": 1757692799999, "quote_volume": 3727328.99144, "trades": 19827, "taker_buy_base": 163618.0, "taker_buy_quote": 1636965.25327 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 10.026, "high": 10.159, "low": 9.995, "close": 10.152, "volume": 550019.65, "close_time": 1757707199999, "quote_volume": 5554365.56562, "trades": 23215, "taker_buy_base": 270666.75, "taker_buy_quote": 2733765.30043 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 10.151, "high": 10.226, "low": 10.06, "close": 10.179, "volume": 755300.36, "close_time": 1757721599999, "quote_volume": 7654652.98233, "trades": 21162, "taker_buy_base": 447797.68, "taker_buy_quote": 4536551.24683 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 10.179, "high": 10.287, "low": 10.123, "close": 10.265, "volume": 597043.8, "close_time": 1757735999999, "quote_volume": 6089231.57846, "trades": 19913, "taker_buy_base": 337635.16, "taker_buy_quote": 3444018.50258 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 10.264, "high": 10.264, "low": 10.148, "close": 10.155, "volume": 452145.84, "close_time": 1757750399999, "quote_volume": 4607907.34344, "trades": 14939, "taker_buy_base": 222103.43, "taker_buy_quote": 2264179.45808 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 10.156, "high": 10.36, "low": 10.152, "close": 10.314, "volume": 745052.44, "close_time": 1757764799999, "quote_volume": 7651325.23715, "trades": 23389, "taker_buy_base": 438366.37, "taker_buy_quote": 4499995.068 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 10.314, "high": 10.347, "low": 10.055, "close": 10.113, "volume": 1028866.55, "close_time": 1757779199999, "quote_volume": 10472812.69098, "trades": 40232, "taker_buy_base": 498116.4, "taker_buy_quote": 5069633.72024 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 10.112, "high": 10.161, "low": 9.933, "close": 10.055, "volume": 551611.59, "close_time": 1757793599999, "quote_volume": 5537331.66268, "trades": 30479, "taker_buy_base": 252637.69, "taker_buy_quote": 2536716.18602 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 10.054, "high": 10.137, "low": 10.049, "close": 10.122, "volume": 437577.81, "close_time": 1757807999999, "quote_volume": 4413935.95292, "trades": 15753, "taker_buy_base": 188400.48, "taker_buy_quote": 1900697.18456 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 10.122, "high": 10.13, "low": 9.004, "close": 9.484, "volume": 2110544.8, "close_time": 1757822399999, "quote_volume": 20280803.57264, "trades": 83365, "taker_buy_base": 1066180.65, "taker_buy_quote": 10223335.08945 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 9.484, "high": 9.769, "low": 9.431, "close": 9.691, "volume": 2705652.87, "close_time": 1757836799999, "quote_volume": 25985224.74121, "trades": 69914, "taker_buy_base": 1547170.67, "taker_buy_quote": 14860575.7563 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 9.69, "high": 9.753, "low": 9.493, "close": 9.51, "volume": 822654.6, "close_time": 1757851199999, "quote_volume": 7932746.85433, "trades": 26164, "taker_buy_base": 383321.82, "taker_buy_quote": 3696275.70605 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 9.509, "high": 9.572, "low": 9.298, "close": 9.389, "volume": 2592011.26, "close_time": 1757865599999, "quote_volume": 24452393.21946, "trades": 68992, "taker_buy_base": 1148624.98, "taker_buy_quote": 10835679.97659 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 9.388, "high": 9.479, "low": 9.377, "close": 9.408, "volume": 830966.13, "close_time": 1757879999999, "quote_volume": 7831439.83395, "trades": 26122, "taker_buy_base": 347774.35, "taker_buy_quote": 3278615.78446 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 9.407, "high": 9.524, "low": 9.395, "close": 9.414, "volume": 679382.35, "close_time": 1757894399999, "quote_volume": 6420589.47446, "trades": 20146, "taker_buy_base": 367628.65, "taker_buy_quote": 3474885.18603 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 9.413, "high": 9.495, "low": 9.327, "close": 9.476, "volume": 485622.36, "close_time": 1757908799999, "quote_volume": 4576842.67983, "trades": 23543, "taker_buy_base": 253310.33, "taker_buy_quote": 2387335.82367 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 9.477, "high": 9.54, "low": 9.256, "close": 9.266, "volume": 865652.41, "close_time": 1757923199999, "quote_volume": 8139705.74825, "trades": 32526, "taker_buy_base": 397010.9, "taker_buy_quote": 3733274.63869 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 9.266, "high": 9.267, "low": 9.02, "close": 9.146, "volume": 2142039.1, "close_time": 1757937599999, "quote_volume": 19567218.81476, "trades": 68273, "taker_buy_base": 811074.77, "taker_buy_quote": 7402946.2394 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 9.147, "high": 9.192, "low": 9.04, "close": 9.126, "volume": 1175862.08, "close_time": 1757951999999, "quote_volume": 10713677.28395, "trades": 49489, "taker_buy_base": 432256.11, "taker_buy_quote": 3940240.69562 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 9.125, "high": 9.14, "low": 9.057, "close": 9.123, "volume": 360830.9, "close_time": 1757966399999, "quote_volume": 3282597.91945, "trades": 24691, "taker_buy_base": 167057.07, "taker_buy_quote": 1520040.44565 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 9.123, "high": 9.176, "low": 9.114, "close": 9.161, "volume": 181504.03, "close_time": 1757980799999, "quote_volume": 1660350.35817, "trades": 9568, "taker_buy_base": 92500.99, "taker_buy_quote": 846140.81163 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 9.16, "high": 9.227, "low": 9.117, "close": 9.119, "volume": 570641.05, "close_time": 1757995199999, "quote_volume": 5233205.86747, "trades": 17120, "taker_buy_base": 217135.16, "taker_buy_quote": 1990949.25691 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 9.12, "high": 9.187, "low": 9.05, "close": 9.171, "volume": 472128.23, "close_time": 1758009599999, "quote_volume": 4306455.95431, "trades": 17978, "taker_buy_base": 195589.58, "taker_buy_quote": 1783789.78383 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 9.172, "high": 9.345, "low": 9.172, "close": 9.284, "volume": 657671.91, "close_time": 1758023999999, "quote_volume": 6107193.18392, "trades": 27754, "taker_buy_base": 339349.79, "taker_buy_quote": 3150328.78553 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 9.284, "high": 9.342, "low": 9.1, "close": 9.235, "volume": 1330972.06, "close_time": 1758038399999, "quote_volume": 12231495.58968, "trades": 41272, "taker_buy_base": 457920.96, "taker_buy_quote": 4214224.24211 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 9.235, "high": 9.342, "low": 9.177, "close": 9.293, "volume": 357885.27, "close_time": 1758052799999, "quote_volume": 3313665.32111, "trades": 19044, "taker_buy_base": 199890.64, "taker_buy_quote": 1851853.58951 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 9.294, "high": 9.399, "low": 9.261, "close": 9.321, "volume": 383714.88, "close_time": 1758067199999, "quote_volume": 3582971.51374, "trades": 13469, "taker_buy_base": 201627.51, "taker_buy_quote": 1883083.94515 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 9.321, "high": 9.405, "low": 9.285, "close": 9.29, "volume": 376905.9, "close_time": 1758081599999, "quote_volume": 3523302.76307, "trades": 16410, "taker_buy_base": 168917.71, "taker_buy_quote": 1579366.16236 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 9.291, "high": 9.374, "low": 9.196, "close": 9.351, "volume": 447141.2, "close_time": 1758095999999, "quote_volume": 4145496.65224, "trades": 18914, "taker_buy_base": 193517.88, "taker_buy_quote": 1794966.11362 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 9.351, "high": 9.356, "low": 9.211, "close": 9.255, "volume": 291673.14, "close_time": 1758110399999, "quote_volume": 2698328.77363, "trades": 11203, "taker_buy_base": 146901.7, "taker_buy_quote": 1358241.4915 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 9.255, "high": 9.278, "low": 9.176, "close": 9.207, "volume": 409576.69, "close_time": 1758124799999, "quote_volume": 3776181.65412, "trades": 16832, "taker_buy_base": 204518.21, "taker_buy_quote": 1885156.62938 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 9.206, "high": 9.384, "low": 9.134, "close": 9.356, "volume": 1077134.08, "close_time": 1758139199999, "quote_volume": 9976583.67151, "trades": 59292, "taker_buy_base": 499426.88, "taker_buy_quote": 4626881.63138 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 9.356, "high": 9.62, "low": 9.258, "close": 9.551, "volume": 1032680.91, "close_time": 1758153599999, "quote_volume": 9807579.60543, "trades": 38955, "taker_buy_base": 613541.07, "taker_buy_quote": 5826905.57633 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 9.552, "high": 9.669, "low": 9.485, "close": 9.645, "volume": 850565.1, "close_time": 1758167999999, "quote_volume": 8153779.01891, "trades": 29434, "taker_buy_base": 464331.48, "taker_buy_quote": 4451704.93493 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 9.646, "high": 9.654, "low": 9.47, "close": 9.515, "volume": 578313.92, "close_time": 1758182399999, "quote_volume": 5528330.17259, "trades": 22088, "taker_buy_base": 338118.19, "taker_buy_quote": 3231142.45862 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 9.515, "high": 9.648, "low": 9.49, "close": 9.518, "volume": 445961.73, "close_time": 1758196799999, "quote_volume": 4260840.82156, "trades": 18743, "taker_buy_base": 246773.11, "taker_buy_quote": 2358522.13478 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 9.519, "high": 9.568, "low": 9.407, "close": 9.538, "volume": 648322.94, "close_time": 1758211199999, "quote_volume": 6158706.34092, "trades": 28542, "taker_buy_base": 363722.01, "taker_buy_quote": 3456636.72801 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 9.538, "high": 9.668, "low": 9.535, "close": 9.595, "volume": 870993.35, "close_time": 1758225599999, "quote_volume": 8368565.7634, "trades": 23631, "taker_buy_base": 474496.22, "taker_buy_quote": 4559396.91814 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 9.596, "high": 9.668, "low": 9.547, "close": 9.604, "volume": 396628.93, "close_time": 1758239999999, "quote_volume": 3811959.20624, "trades": 18495, "taker_buy_base": 232143.26, "taker_buy_quote": 2230577.02001 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 9.604, "high": 9.734, "low": 9.392, "close": 9.408, "volume": 1363706.98, "close_time": 1758254399999, "quote_volume": 13039713.96805, "trades": 36688, "taker_buy_base": 692926.22, "taker_buy_quote": 6635138.43281 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 9.408, "high": 9.442, "low": 9.322, "close": 9.366, "volume": 746737.76, "close_time": 1758268799999, "quote_volume": 6999044.05515, "trades": 23746, "taker_buy_base": 405466.28, "taker_buy_quote": 3800564.59819 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 9.365, "high": 9.41, "low": 9.225, "close": 9.275, "volume": 841146.84, "close_time": 1758283199999, "quote_volume": 7827168.93105, "trades": 20737, "taker_buy_base": 441693.94, "taker_buy_quote": 4107189.84242 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 9.274, "high": 9.345, "low": 9.126, "close": 9.181, "volume": 524966.78, "close_time": 1758297599999, "quote_volume": 4851216.00545, "trades": 25184, "taker_buy_base": 282531.65, "taker_buy_quote": 2612912.98057 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 9.181, "high": 9.225, "low": 9.075, "close": 9.088, "volume": 459142.16, "close_time": 1758311999999, "quote_volume": 4200586.00978, "trades": 18904, "taker_buy_base": 226811.69, "taker_buy_quote": 2076562.65671 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 9.087, "high": 9.185, "low": 9.085, "close": 9.162, "volume": 341561.23, "close_time": 1758326399999, "quote_volume": 3121238.1812, "trades": 10888, "taker_buy_base": 192364.01, "taker_buy_quote": 1757256.88165 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 9.162, "high": 9.218, "low": 9.121, "close": 9.196, "volume": 343059.47, "close_time": 1758340799999, "quote_volume": 3147897.23941, "trades": 12555, "taker_buy_base": 166723.31, "taker_buy_quote": 1528977.38477 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 9.195, "high": 9.269, "low": 9.174, "close": 9.23, "volume": 265797.92, "close_time": 1758355199999, "quote_volume": 2448798.12798, "trades": 10798, "taker_buy_base": 114238.49, "taker_buy_quote": 1052288.42505 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 9.229, "high": 9.229, "low": 9.103, "close": 9.18, "volume": 279949.24, "close_time": 1758369599999, "quote_volume": 2562617.64216, "trades": 11490, "taker_buy_base": 152789.01, "taker_buy_quote": 1398794.44834 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 9.179, "high": 9.281, "low": 9.138, "close": 9.232, "volume": 333592.9, "close_time": 1758383999999, "quote_volume": 3072271.21083, "trades": 12679, "taker_buy_base": 141364.88, "taker_buy_quote": 1302125.89708 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 9.232, "high": 9.258, "low": 9.15, "close": 9.176, "volume": 176884.7, "close_time": 1758398399999, "quote_volume": 1628191.14768, "trades": 7499, "taker_buy_base": 72372.37, "taker_buy_quote": 666202.70639 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 9.174, "high": 9.241, "low": 9.165, "close": 9.185, "volume": 105301.04, "close_time": 1758412799999, "quote_volume": 968713.73174, "trades": 4825, "taker_buy_base": 51389.7, "taker_buy_quote": 472673.2936 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 9.184, "high": 9.208, "low": 9.133, "close": 9.198, "volume": 392695.76, "close_time": 1758427199999, "quote_volume": 3598635.4606, "trades": 9276, "taker_buy_base": 189661.52, "taker_buy_quote": 1737601.49429 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 9.199, "high": 9.22, "low": 9.154, "close": 9.172, "volume": 281940.65, "close_time": 1758441599999, "quote_volume": 2588664.0979, "trades": 8489, "taker_buy_base": 132653.73, "taker_buy_quote": 1218188.73269 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 9.172, "high": 9.187, "low": 9.032, "close": 9.091, "volume": 399803.84, "close_time": 1758455999999, "quote_volume": 3634000.45631, "trades": 12808, "taker_buy_base": 202726.7, "taker_buy_quote": 1841998.77365 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 9.091, "high": 9.168, "low": 9.076, "close": 9.095, "volume": 405661.76, "close_time": 1758470399999, "quote_volume": 3702633.80894, "trades": 10645, "taker_buy_base": 205802.97, "taker_buy_quote": 1878466.85787 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 9.097, "high": 9.171, "low": 9.031, "close": 9.145, "volume": 296026.33, "close_time": 1758484799999, "quote_volume": 2693063.92473, "trades": 13335, "taker_buy_base": 156394.97, "taker_buy_quote": 1422326.50809 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 9.144, "high": 9.146, "low": 9.033, "close": 9.043, "volume": 241383.83, "close_time": 1758499199999, "quote_volume": 2193163.59401, "trades": 9515, "taker_buy_base": 130720.5, "taker_buy_quote": 1187354.91679 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 9.043, "high": 9.08, "low": 8.62, "close": 8.709, "volume": 1951968.88, "close_time": 1758513599999, "quote_volume": 17179703.21702, "trades": 72416, "taker_buy_base": 767524.44, "taker_buy_quote": 6742316.6792 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 8.709, "high": 8.723, "low": 7.5, "close": 8.167, "volume": 3744862.59, "close_time": 1758527999999, "quote_volume": 30613523.09037, "trades": 143228, "taker_buy_base": 1563522.83, "taker_buy_quote": 12795931.4736 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 8.168, "high": 8.216, "low": 8.053, "close": 8.143, "volume": 1592846.54, "close_time": 1758542399999, "quote_volume": 12959384.751, "trades": 45996, "taker_buy_base": 664974.57, "taker_buy_quote": 5413763.19373 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 8.144, "high": 8.239, "low": 8.056, "close": 8.074, "volume": 917470.75, "close_time": 1758556799999, "quote_volume": 7489277.91934, "trades": 34641, "taker_buy_base": 438821.86, "taker_buy_quote": 3583253.23992 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 8.074, "high": 8.155, "low": 8.035, "close": 8.068, "volume": 546491.69, "close_time": 1758571199999, "quote_volume": 4423132.07895, "trades": 25342, "taker_buy_base": 208710.88, "taker_buy_quote": 1689578.20071 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 8.067, "high": 8.236, "low": 8.062, "close": 8.231, "volume": 307822.38, "close_time": 1758585599999, "quote_volume": 2518738.16549, "trades": 12133, "taker_buy_base": 152277.81, "taker_buy_quote": 1245489.16853 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 8.231, "high": 8.263, "low": 8.009, "close": 8.148, "volume": 449361.73, "close_time": 1758599999999, "quote_volume": 3658392.69951, "trades": 17266, "taker_buy_base": 221699.7, "taker_buy_quote": 1805305.37518 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 8.149, "high": 8.209, "low": 8.061, "close": 8.16, "volume": 600497.6, "close_time": 1758614399999, "quote_volume": 4895310.59486, "trades": 20901, "taker_buy_base": 324291.58, "taker_buy_quote": 2644651.56461 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 8.16, "high": 8.235, "low": 8.107, "close": 8.16, "volume": 549761.32, "close_time": 1758628799999, "quote_volume": 4490854.89909, "trades": 18859, "taker_buy_base": 252322.99, "taker_buy_quote": 2060778.16165 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 8.158, "high": 8.213, "low": 8.089, "close": 8.142, "volume": 713936.16, "close_time": 1758643199999, "quote_volume": 5827759.02261, "trades": 23068, "taker_buy_base": 397237.55, "taker_buy_quote": 3244335.96758 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 8.143, "high": 8.212, "low": 8.021, "close": 8.04, "volume": 489869.8, "close_time": 1758657599999, "quote_volume": 3966274.7251, "trades": 20058, "taker_buy_base": 221584.19, "taker_buy_quote": 1795187.88006 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 8.039, "high": 8.141, "low": 8.022, "close": 8.057, "volume": 209434.27, "close_time": 1758671999999, "quote_volume": 1695957.69407, "trades": 9791, "taker_buy_base": 97473.5, "taker_buy_quote": 789621.63607 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 8.058, "high": 8.156, "low": 7.905, "close": 7.937, "volume": 712324.09, "close_time": 1758686399999, "quote_volume": 5718335.77856, "trades": 25016, "taker_buy_base": 287997.04, "taker_buy_quote": 2314615.78229 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 7.936, "high": 8.15, "low": 7.831, "close": 8.121, "volume": 829541.18, "close_time": 1758700799999, "quote_volume": 6651878.41077, "trades": 32575, "taker_buy_base": 406685.13, "taker_buy_quote": 3265759.8256 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 8.122, "high": 8.189, "low": 8.094, "close": 8.133, "volume": 353292.85, "close_time": 1758715199999, "quote_volume": 2870688.21302, "trades": 13224, "taker_buy_base": 184239.57, "taker_buy_quote": 1497642.107 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 8.132, "high": 8.196, "low": 8.046, "close": 8.095, "volume": 397224.84, "close_time": 1758729599999, "quote_volume": 3225426.11101, "trades": 17673, "taker_buy_base": 196449.23, "taker_buy_quote": 1595858.19742 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 8.095, "high": 8.118, "low": 8.018, "close": 8.046, "volume": 242790.39, "close_time": 1758743999999, "quote_volume": 1961296.79806, "trades": 12413, "taker_buy_base": 124028.97, "taker_buy_quote": 1002030.73203 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 8.048, "high": 8.065, "low": 7.888, "close": 7.899, "volume": 486019.54, "close_time": 1758758399999, "quote_volume": 3868625.97802, "trades": 18922, "taker_buy_base": 206479.95, "taker_buy_quote": 1643575.29283 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 7.899, "high": 7.944, "low": 7.749, "close": 7.799, "volume": 1035411.47, "close_time": 1758772799999, "quote_volume": 8096489.36939, "trades": 34753, "taker_buy_base": 460225.61, "taker_buy_quote": 3600438.37527 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 7.799, "high": 7.82, "low": 7.624, "close": 7.73, "volume": 1452721.96, "close_time": 1758787199999, "quote_volume": 11217240.90784, "trades": 40293, "taker_buy_base": 722316.25, "taker_buy_quote": 5580732.29575 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 7.73, "high": 7.815, "low": 7.655, "close": 7.678, "volume": 488755.77, "close_time": 1758801599999, "quote_volume": 3785978.86315, "trades": 20079, "taker_buy_base": 205962.16, "taker_buy_quote": 1597256.4923 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 7.678, "high": 7.797, "low": 7.511, "close": 7.681, "volume": 1169628.77, "close_time": 1758815999999, "quote_volume": 8971359.11042, "trades": 44724, "taker_buy_base": 532092.77, "taker_buy_quote": 4081692.5307 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 7.681, "high": 7.694, "low": 7.273, "close": 7.521, "volume": 1613323.56, "close_time": 1758830399999, "quote_volume": 12022673.68597, "trades": 65186, "taker_buy_base": 710539.32, "taker_buy_quote": 5295347.94232 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 7.522, "high": 7.55, "low": 7.383, "close": 7.455, "volume": 488134.24, "close_time": 1758844799999, "quote_volume": 3646197.94422, "trades": 22313, "taker_buy_base": 231952.28, "taker_buy_quote": 1733008.00299 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 7.456, "high": 7.6, "low": 7.433, "close": 7.564, "volume": 617571.03, "close_time": 1758859199999, "quote_volume": 4655153.87385, "trades": 30325, "taker_buy_base": 305627.79, "taker_buy_quote": 2304804.87433 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 7.565, "high": 7.572, "low": 7.388, "close": 7.453, "volume": 913699.64, "close_time": 1758873599999, "quote_volume": 6822650.17067, "trades": 37443, "taker_buy_base": 401579.99, "taker_buy_quote": 2998555.23114 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 7.453, "high": 7.465, "low": 7.323, "close": 7.444, "volume": 874338.89, "close_time": 1758887999999, "quote_volume": 6475754.77608, "trades": 34276, "taker_buy_base": 318184.75, "taker_buy_quote": 2354211.03896 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 7.443, "high": 7.525, "low": 7.334, "close": 7.459, "volume": 1148510.18, "close_time": 1758902399999, "quote_volume": 8537907.82765, "trades": 49820, "taker_buy_base": 493020.69, "taker_buy_quote": 3666286.07518 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 7.458, "high": 7.618, "low": 7.454, "close": 7.553, "volume": 1028812.73, "close_time": 1758916799999, "quote_volume": 7783507.48495, "trades": 27384, "taker_buy_base": 570292.2, "taker_buy_quote": 4314175.14105 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 7.553, "high": 7.639, "low": 7.532, "close": 7.619, "volume": 498662.72, "close_time": 1758931199999, "quote_volume": 3783838.94305, "trades": 12992, "taker_buy_base": 310852.18, "taker_buy_quote": 2358894.47508 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 7.62, "high": 7.638, "low": 7.59, "close": 7.595, "volume": 380934.14, "close_time": 1758945599999, "quote_volume": 2900911.17675, "trades": 9908, "taker_buy_base": 227743.55, "taker_buy_quote": 1734308.61928 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 7.594, "high": 7.615, "low": 7.51, "close": 7.528, "volume": 448417.72, "close_time": 1758959999999, "quote_volume": 3387304.14199, "trades": 11042, "taker_buy_base": 219203.26, "taker_buy_quote": 1655527.69323 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 7.528, "high": 7.585, "low": 7.464, "close": 7.571, "volume": 590975.31, "close_time": 1758974399999, "quote_volume": 4453817.27442, "trades": 14737, "taker_buy_base": 345725.34, "taker_buy_quote": 2605651.67854 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 7.572, "high": 7.633, "low": 7.519, "close": 7.595, "volume": 617846.39, "close_time": 1758988799999, "quote_volume": 4683140.6973, "trades": 16007, "taker_buy_base": 349386.29, "taker_buy_quote": 2648206.83841 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 7.595, "high": 7.602, "low": 7.496, "close": 7.56, "volume": 384070.87, "close_time": 1759003199999, "quote_volume": 2894369.81401, "trades": 12812, "taker_buy_base": 189600.72, "taker_buy_quote": 1428362.12308 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 7.56, "high": 7.659, "low": 7.559, "close": 7.617, "volume": 180001.19, "close_time": 1759017599999, "quote_volume": 1370596.56975, "trades": 8286, "taker_buy_base": 111306.15, "taker_buy_quote": 847875.51556 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 7.618, "high": 7.622, "low": 7.514, "close": 7.535, "volume": 169176.78, "close_time": 1759031999999, "quote_volume": 1278240.38489, "trades": 10916, "taker_buy_base": 69910.36, "taker_buy_quote": 528414.63211 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 7.535, "high": 7.57, "low": 7.477, "close": 7.522, "volume": 238915.48, "close_time": 1759046399999, "quote_volume": 1796811.16443, "trades": 11258, "taker_buy_base": 92728.59, "taker_buy_quote": 697381.32858 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 7.523, "high": 7.532, "low": 7.45, "close": 7.49, "volume": 208068.76, "close_time": 1759060799999, "quote_volume": 1558805.66119, "trades": 11837, "taker_buy_base": 92086.93, "taker_buy_quote": 689763.05013 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 7.49, "high": 7.554, "low": 7.408, "close": 7.542, "volume": 661116.09, "close_time": 1759075199999, "quote_volume": 4936904.1176, "trades": 18191, "taker_buy_base": 346101.03, "taker_buy_quote": 2584061.29557 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 7.543, "high": 7.605, "low": 7.534, "close": 7.6, "volume": 152032.75, "close_time": 1759089599999, "quote_volume": 1151298.22168, "trades": 8805, "taker_buy_base": 68043.74, "taker_buy_quote": 515348.38044 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 7.6, "high": 7.772, "low": 7.594, "close": 7.751, "volume": 379008.59, "close_time": 1759103999999, "quote_volume": 2920526.14791, "trades": 14178, "taker_buy_base": 202742.04, "taker_buy_quote": 1562864.45433 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 7.752, "high": 7.763, "low": 7.678, "close": 7.723, "volume": 223048.42, "close_time": 1759118399999, "quote_volume": 1720977.07482, "trades": 12655, "taker_buy_base": 107990.45, "taker_buy_quote": 833200.09427 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 7.723, "high": 7.728, "low": 7.632, "close": 7.673, "volume": 187714.33, "close_time": 1759132799999, "quote_volume": 1441757.67577, "trades": 11367, "taker_buy_base": 86774.24, "taker_buy_quote": 666505.31629 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 7.674, "high": 7.762, "low": 7.652, "close": 7.666, "volume": 405155.16, "close_time": 1759147199999, "quote_volume": 3122242.26283, "trades": 16752, "taker_buy_base": 172607.08, "taker_buy_quote": 1331286.35541 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 7.666, "high": 7.839, "low": 7.568, "close": 7.689, "volume": 701242.83, "close_time": 1759161599999, "quote_volume": 5426480.19649, "trades": 28952, "taker_buy_base": 388880.31, "taker_buy_quote": 3012214.98018 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 7.689, "high": 7.75, "low": 7.588, "close": 7.743, "volume": 447403.31, "close_time": 1759175999999, "quote_volume": 3425469.39482, "trades": 17978, "taker_buy_base": 271153.09, "taker_buy_quote": 2075988.64396 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 7.743, "high": 7.832, "low": 7.735, "close": 7.744, "volume": 253534.69, "close_time": 1759190399999, "quote_volume": 1974611.18602, "trades": 12028, "taker_buy_base": 134431.32, "taker_buy_quote": 1047016.61899 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 7.744, "high": 7.777, "low": 7.639, "close": 7.667, "volume": 385828.72, "close_time": 1759204799999, "quote_volume": 2967394.27607, "trades": 17431, "taker_buy_base": 200216.86, "taker_buy_quote": 1539335.46794 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 7.669, "high": 7.707, "low": 7.567, "close": 7.599, "volume": 601861.71, "close_time": 1759219199999, "quote_volume": 4593295.96194, "trades": 16749, "taker_buy_base": 254137.8, "taker_buy_quote": 1940600.73155 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 7.599, "high": 7.624, "low": 7.536, "close": 7.603, "volume": 239477.91, "close_time": 1759233599999, "quote_volume": 1814293.83291, "trades": 11970, "taker_buy_base": 96305.28, "taker_buy_quote": 729923.3451 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 7.602, "high": 7.605, "low": 7.421, "close": 7.484, "volume": 595945.53, "close_time": 1759247999999, "quote_volume": 4481418.00573, "trades": 23285, "taker_buy_base": 250118.8, "taker_buy_quote": 1879562.72775 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 7.483, "high": 7.634, "low": 7.454, "close": 7.627, "volume": 705872.56, "close_time": 1759262399999, "quote_volume": 5307029.60299, "trades": 26513, "taker_buy_base": 368262.12, "taker_buy_quote": 2770055.19619 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 7.628, "high": 7.729, "low": 7.585, "close": 7.641, "volume": 352888.26, "close_time": 1759276799999, "quote_volume": 2702603.90203, "trades": 13900, "taker_buy_base": 147875.23, "taker_buy_quote": 1132913.73087 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 7.641, "high": 7.672, "low": 7.542, "close": 7.547, "volume": 225863.29, "close_time": 1759291199999, "quote_volume": 1720580.9649, "trades": 12489, "taker_buy_base": 112947.19, "taker_buy_quote": 860998.0942 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 7.547, "high": 7.649, "low": 7.538, "close": 7.585, "volume": 306558.83, "close_time": 1759305599999, "quote_volume": 2330831.19131, "trades": 13946, "taker_buy_base": 159531.08, "taker_buy_quote": 1213085.17302 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 7.584, "high": 7.953, "low": 7.58, "close": 7.868, "volume": 1033980.35, "close_time": 1759319999999, "quote_volume": 8102094.39268, "trades": 35459, "taker_buy_base": 523471.39, "taker_buy_quote": 4096799.52175 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 7.869, "high": 7.994, "low": 7.82, "close": 7.981, "volume": 730975.63, "close_time": 1759334399999, "quote_volume": 5782046.36009, "trades": 28636, "taker_buy_base": 403152.6, "taker_buy_quote": 3190796.73597 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 7.982, "high": 8.1, "low": 7.951, "close": 8.053, "volume": 731851.6, "close_time": 1759348799999, "quote_volume": 5872556.12609, "trades": 25079, "taker_buy_base": 382616.31, "taker_buy_quote": 3071225.43796 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 8.052, "high": 8.079, "low": 7.986, "close": 8.072, "volume": 383357.64, "close_time": 1759363199999, "quote_volume": 3076398.39338, "trades": 11529, "taker_buy_base": 228262.31, "taker_buy_quote": 1831313.42267 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 8.073, "high": 8.293, "low": 8.026, "close": 8.164, "volume": 1352351.68, "close_time": 1759377599999, "quote_volume": 11066597.35795, "trades": 36934, "taker_buy_base": 756369.56, "taker_buy_quote": 6185623.59003 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 8.164, "high": 8.226, "low": 8.12, "close": 8.158, "volume": 730466.93, "close_time": 1759391999999, "quote_volume": 5969741.46087, "trades": 18391, "taker_buy_base": 440744.75, "taker_buy_quote": 3601182.00655 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 8.158, "high": 8.211, "low": 8.106, "close": 8.17, "volume": 504045.18, "close_time": 1759406399999, "quote_volume": 4121298.96336, "trades": 16769, "taker_buy_base": 239764.44, "taker_buy_quote": 1961001.50236 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 8.17, "high": 8.221, "low": 7.985, "close": 8.171, "volume": 811019.35, "close_time": 1759420799999, "quote_volume": 6593840.60367, "trades": 29780, "taker_buy_base": 386784.47, "taker_buy_quote": 3146437.96015 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 8.17, "high": 8.394, "low": 8.144, "close": 8.348, "volume": 838035.58, "close_time": 1759435199999, "quote_volume": 6922293.1851, "trades": 28953, "taker_buy_base": 435908.71, "taker_buy_quote": 3602496.87859 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 8.349, "high": 8.364, "low": 8.279, "close": 8.353, "volume": 362093.05, "close_time": 1759449599999, "quote_volume": 3014350.32917, "trades": 14645, "taker_buy_base": 206404.24, "taker_buy_quote": 1718939.62454 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 8.352, "high": 8.398, "low": 8.228, "close": 8.315, "volume": 572314.16, "close_time": 1759463999999, "quote_volume": 4758101.66368, "trades": 22600, "taker_buy_base": 315010.7, "taker_buy_quote": 2619898.01116 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 8.315, "high": 8.371, "low": 8.18, "close": 8.216, "volume": 363449.56, "close_time": 1759478399999, "quote_volume": 3008484.60604, "trades": 15644, "taker_buy_base": 151196.15, "taker_buy_quote": 1252080.8416 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 8.216, "high": 8.268, "low": 8.148, "close": 8.214, "volume": 261125.36, "close_time": 1759492799999, "quote_volume": 2145730.30526, "trades": 12312, "taker_buy_base": 129112.02, "taker_buy_quote": 1061620.33971 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 8.215, "high": 8.378, "low": 8.132, "close": 8.362, "volume": 797662.43, "close_time": 1759507199999, "quote_volume": 6560843.77313, "trades": 32900, "taker_buy_base": 420517.31, "taker_buy_quote": 3460311.6629 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 8.366, "high": 8.494, "low": 8.165, "close": 8.255, "volume": 1358300.26, "close_time": 1759521599999, "quote_volume": 11306858.03438, "trades": 52840, "taker_buy_base": 713160.13, "taker_buy_quote": 5939416.57323 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 8.256, "high": 8.279, "low": 8.164, "close": 8.176, "volume": 316321.36, "close_time": 1759535999999, "quote_volume": 2601000.67442, "trades": 12855, "taker_buy_base": 159292.27, "taker_buy_quote": 1309406.78406 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 8.176, "high": 8.202, "low": 8.041, "close": 8.073, "volume": 359097.31, "close_time": 1759550399999, "quote_volume": 2909364.03939, "trades": 15704, "taker_buy_base": 153208.07, "taker_buy_quote": 1241577.66684 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 8.073, "high": 8.127, "low": 8.044, "close": 8.07, "volume": 325435.64, "close_time": 1759564799999, "quote_volume": 2629495.22566, "trades": 11955, "taker_buy_base": 158637.24, "taker_buy_quote": 1281556.90085 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 8.069, "high": 8.082, "low": 7.923, "close": 7.944, "volume": 472613.76, "close_time": 1759579199999, "quote_volume": 3773972.4526, "trades": 21858, "taker_buy_base": 163152.81, "taker_buy_quote": 1303571.53736 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 7.945, "high": 8.042, "low": 7.918, "close": 7.936, "volume": 398901.66, "close_time": 1759593599999, "quote_volume": 3184147.30864, "trades": 20368, "taker_buy_base": 170019.46, "taker_buy_quote": 1357826.72492 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 7.937, "high": 7.989, "low": 7.908, "close": 7.987, "volume": 146445.49, "close_time": 1759607999999, "quote_volume": 1164811.87917, "trades": 9225, "taker_buy_base": 61101.51, "taker_buy_quote": 486159.43083 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 7.987, "high": 8.033, "low": 7.978, "close": 8.025, "volume": 179631.99, "close_time": 1759622399999, "quote_volume": 1438079.13573, "trades": 6721, "taker_buy_base": 115838.24, "taker_buy_quote": 927538.96145 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 8.025, "high": 8.205, "low": 7.967, "close": 8.157, "volume": 533783.86, "close_time": 1759636799999, "quote_volume": 4323455.76814, "trades": 20091, "taker_buy_base": 287309.99, "taker_buy_quote": 2325332.83396 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 8.157, "high": 8.397, "low": 8.145, "close": 8.395, "volume": 619071.27, "close_time": 1759651199999, "quote_volume": 5116382.47692, "trades": 25668, "taker_buy_base": 316682.66, "taker_buy_quote": 2616640.87905 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 8.396, "high": 8.429, "low": 8.236, "close": 8.327, "volume": 971359.98, "close_time": 1759665599999, "quote_volume": 8113782.61591, "trades": 34287, "taker_buy_base": 431273.33, "taker_buy_quote": 3602136.6396 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 8.326, "high": 8.326, "low": 8.168, "close": 8.207, "volume": 352731.91, "close_time": 1759679999999, "quote_volume": 2902189.89303, "trades": 15466, "taker_buy_base": 155460.84, "taker_buy_quote": 1279646.91386 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 8.208, "high": 8.218, "low": 8.005, "close": 8.012, "volume": 295368.41, "close_time": 1759694399999, "quote_volume": 2396513.60247, "trades": 16366, "taker_buy_base": 128920.31, "taker_buy_quote": 1045725.34384 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 8.012, "high": 8.093, "low": 7.995, "close": 8.059, "volume": 262611.16, "close_time": 1759708799999, "quote_volume": 2113891.78388, "trades": 10834, "taker_buy_base": 145586.43, "taker_buy_quote": 1172287.92455 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 8.06, "high": 8.189, "low": 8.0, "close": 8.116, "volume": 509599.5, "close_time": 1759723199999, "quote_volume": 4127955.5868, "trades": 27212, "taker_buy_base": 274636.47, "taker_buy_quote": 2226222.51192 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 8.116, "high": 8.304, "low": 8.044, "close": 8.205, "volume": 619980.23, "close_time": 1759737599999, "quote_volume": 5079601.92881, "trades": 24334, "taker_buy_base": 273074.48, "taker_buy_quote": 2235360.8843 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 8.206, "high": 8.287, "low": 8.206, "close": 8.226, "volume": 328593.13, "close_time": 1759751999999, "quote_volume": 2708866.91274, "trades": 17495, "taker_buy_base": 159458.07, "taker_buy_quote": 1314574.78894 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 8.227, "high": 8.416, "low": 8.227, "close": 8.369, "volume": 775382.02, "close_time": 1759766399999, "quote_volume": 6475743.67907, "trades": 29772, "taker_buy_base": 386964.35, "taker_buy_quote": 3232200.52018 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 8.37, "high": 8.432, "low": 8.324, "close": 8.419, "volume": 423730.27, "close_time": 1759780799999, "quote_volume": 3557094.69707, "trades": 19330, "taker_buy_base": 246916.68, "taker_buy_quote": 2073395.14171 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 8.419, "high": 8.448, "low": 8.34, "close": 8.342, "volume": 252809.74, "close_time": 1759795199999, "quote_volume": 2121781.31412, "trades": 12919, "taker_buy_base": 101405.31, "taker_buy_quote": 851313.70854 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 8.342, "high": 8.396, "low": 8.293, "close": 8.352, "volume": 299375.7, "close_time": 1759809599999, "quote_volume": 2495615.46847, "trades": 15414, "taker_buy_base": 135709.96, "taker_buy_quote": 1131512.2088 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 8.351, "high": 8.351, "low": 7.974, "close": 8.1, "volume": 1426081.12, "close_time": 1759823999999, "quote_volume": 11629335.18434, "trades": 44138, "taker_buy_base": 640838.84, "taker_buy_quote": 5224204.47745 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 8.101, "high": 8.157, "low": 8.005, "close": 8.135, "volume": 850610.45, "close_time": 1759838399999, "quote_volume": 6877359.93174, "trades": 24852, "taker_buy_base": 439404.16, "taker_buy_quote": 3552908.33568 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 8.135, "high": 8.208, "low": 7.783, "close": 7.816, "volume": 1837221.3, "close_time": 1759852799999, "quote_volume": 14665845.27163, "trades": 73864, "taker_buy_base": 833857.84, "taker_buy_quote": 6666611.87641 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 7.817, "high": 7.885, "low": 7.716, "close": 7.742, "volume": 1430125.77, "close_time": 1759867199999, "quote_volume": 11112009.95225, "trades": 35251, "taker_buy_base": 755279.89, "taker_buy_quote": 5865186.18997 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 7.744, "high": 7.846, "low": 7.736, "close": 7.765, "volume": 544362.39, "close_time": 1759881599999, "quote_volume": 4248224.3094, "trades": 23337, "taker_buy_base": 297261.98, "taker_buy_quote": 2320963.85885 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 7.766, "high": 7.866, "low": 7.702, "close": 7.749, "volume": 368755.14, "close_time": 1759895999999, "quote_volume": 2873072.44476, "trades": 19017, "taker_buy_base": 176783.11, "taker_buy_quote": 1377998.44331 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 7.749, "high": 7.794, "low": 7.696, "close": 7.779, "volume": 463152.66, "close_time": 1759910399999, "quote_volume": 3584219.1215, "trades": 20035, "taker_buy_base": 220574.89, "taker_buy_quote": 1707078.91179 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 7.778, "high": 7.859, "low": 7.752, "close": 7.797, "volume": 398155.68, "close_time": 1759924799999, "quote_volume": 3106769.93451, "trades": 18728, "taker_buy_base": 209094.87, "taker_buy_quote": 1632207.71041 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 7.796, "high": 7.98, "low": 7.78, "close": 7.885, "volume": 548998.04, "close_time": 1759939199999, "quote_volume": 4323260.94714, "trades": 30837, "taker_buy_base": 295282.87, "taker_buy_quote": 2325527.00824 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 7.886, "high": 8.13, "low": 7.868, "close": 8.044, "volume": 570896.03, "close_time": 1759953599999, "quote_volume": 4590824.73568, "trades": 31577, "taker_buy_base": 263667.21, "taker_buy_quote": 2120565.78511 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 8.046, "high": 8.121, "low": 8.008, "close": 8.072, "volume": 362768.36, "close_time": 1759967999999, "quote_volume": 2925563.3187, "trades": 15415, "taker_buy_base": 172882.67, "taker_buy_quote": 1394380.74059 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 8.073, "high": 8.093, "low": 7.831, "close": 7.926, "volume": 520791.38, "close_time": 1759982399999, "quote_volume": 4139648.209, "trades": 25809, "taker_buy_base": 210335.02, "taker_buy_quote": 1672894.44078 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 7.927, "high": 7.976, "low": 7.818, "close": 7.837, "volume": 375688.51, "close_time": 1759996799999, "quote_volume": 2966388.51035, "trades": 18449, "taker_buy_base": 168146.26, "taker_buy_quote": 1327987.10533 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 7.837, "high": 7.854, "low": 7.685, "close": 7.826, "volume": 1123502.38, "close_time": 1760011199999, "quote_volume": 8721347.61917, "trades": 37235, "taker_buy_base": 492592.39, "taker_buy_quote": 3825703.11961 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 7.825, "high": 7.909, "low": 7.69, "close": 7.742, "volume": 711057.22, "close_time": 1760025599999, "quote_volume": 5540161.7669, "trades": 34630, "taker_buy_base": 310794.48, "taker_buy_quote": 2422774.21582 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 7.741, "high": 7.785, "low": 7.643, "close": 7.778, "volume": 321822.95, "close_time": 1760039999999, "quote_volume": 2484004.33192, "trades": 21593, "taker_buy_base": 159496.09, "taker_buy_quote": 1231226.92568 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 7.779, "high": 7.917, "low": 7.764, "close": 7.855, "volume": 212239.0, "close_time": 1760054399999, "quote_volume": 1663325.53998, "trades": 10878, "taker_buy_base": 110920.51, "taker_buy_quote": 868723.70931 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 7.856, "high": 8.6, "low": 7.846, "close": 8.455, "volume": 3001001.59, "close_time": 1760068799999, "quote_volume": 24949962.18086, "trades": 111292, "taker_buy_base": 1511247.38, "taker_buy_quote": 12549826.64769 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 8.455, "high": 8.503, "low": 8.131, "close": 8.157, "volume": 1451193.05, "close_time": 1760083199999, "quote_volume": 12037706.33321, "trades": 55901, "taker_buy_base": 683191.46, "taker_buy_quote": 5659504.77426 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 8.157, "high": 8.228, "low": 8.121, "close": 8.141, "volume": 632465.12, "close_time": 1760097599999, "quote_volume": 5167098.06435, "trades": 27458, "taker_buy_base": 301538.62, "taker_buy_quote": 2462619.19321 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 8.142, "high": 8.314, "low": 7.67, "close": 7.754, "volume": 1924529.03, "close_time": 1760111999999, "quote_volume": 15339794.16767, "trades": 90648, "taker_buy_base": 911862.16, "taker_buy_quote": 7273827.76686 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 7.753, "high": 7.853, "low": 7.35, "close": 7.414, "volume": 1805082.56, "close_time": 1760126399999, "quote_volume": 13750531.52889, "trades": 68318, "taker_buy_base": 821535.39, "taker_buy_quote": 6264965.09695 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 7.414, "high": 7.463, "low": 2.0, "close": 5.792, "volume": 19447735.92, "close_time": 1760140799999, "quote_volume": 106979223.01775, "trades": 683573, "taker_buy_base": 8600968.25, "taker_buy_quote": 47697396.48503 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 5.791, "high": 6.045, "low": 5.543, "close": 5.84, "volume": 8746535.8, "close_time": 1760155199999, "quote_volume": 50921584.84668, "trades": 204031, "taker_buy_base": 4585825.87, "taker_buy_quote": 26691509.61714 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 5.839, "high": 5.958, "low": 5.782, "close": 5.882, "volume": 2974870.13, "close_time": 1760169599999, "quote_volume": 17428895.48697, "trades": 65426, "taker_buy_base": 1418336.58, "taker_buy_quote": 8311929.92656 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 5.882, "high": 6.128, "low": 5.853, "close": 6.034, "volume": 2221674.5, "close_time": 1760183999999, "quote_volume": 13343568.3118, "trades": 76959, "taker_buy_base": 1008459.89, "taker_buy_quote": 6056007.2267 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 6.034, "high": 6.116, "low": 5.914, "close": 6.08, "volume": 1601404.02, "close_time": 1760198399999, "quote_volume": 9625596.76517, "trades": 59253, "taker_buy_base": 684756.07, "taker_buy_quote": 4116395.58773 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 6.08, "high": 6.124, "low": 5.801, "close": 5.851, "volume": 1489152.11, "close_time": 1760212799999, "quote_volume": 8918866.19517, "trades": 59153, "taker_buy_base": 673694.03, "taker_buy_quote": 4031360.82259 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 5.85, "high": 5.886, "low": 5.651, "close": 5.855, "volume": 1617306.23, "close_time": 1760227199999, "quote_volume": 9373067.83816, "trades": 69638, "taker_buy_base": 875888.29, "taker_buy_quote": 5080078.84091 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 5.855, "high": 6.01, "low": 5.791, "close": 5.966, "volume": 1320078.46, "close_time": 1760241599999, "quote_volume": 7770286.11136, "trades": 68576, "taker_buy_base": 576913.36, "taker_buy_quote": 3398227.25161 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 5.967, "high": 6.192, "low": 5.956, "close": 6.143, "volume": 914914.09, "close_time": 1760255999999, "quote_volume": 5580976.48315, "trades": 33268, "taker_buy_base": 479104.44, "taker_buy_quote": 2921980.87353 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 6.143, "high": 6.196, "low": 6.034, "close": 6.081, "volume": 915173.78, "close_time": 1760270399999, "quote_volume": 5578724.32217, "trades": 31911, "taker_buy_base": 421015.4, "taker_buy_quote": 2568139.19004 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 6.081, "high": 6.5, "low": 6.015, "close": 6.478, "volume": 2427876.46, "close_time": 1760284799999, "quote_volume": 15305136.98004, "trades": 102163, "taker_buy_base": 1158592.4, "taker_buy_quote": 7312862.4318 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 6.478, "high": 6.701, "low": 6.478, "close": 6.654, "volume": 1848001.02, "close_time": 1760299199999, "quote_volume": 12190971.1895, "trades": 77078, "taker_buy_base": 906856.48, "taker_buy_quote": 5981274.31798 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 6.655, "high": 6.705, "low": 6.538, "close": 6.619, "volume": 1149525.13, "close_time": 1760313599999, "quote_volume": 7610835.33085, "trades": 40705, "taker_buy_base": 628172.06, "taker_buy_quote": 4158969.58189 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 6.619, "high": 6.662, "low": 6.491, "close": 6.562, "volume": 1019054.47, "close_time": 1760327999999, "quote_volume": 6686048.37168, "trades": 48475, "taker_buy_base": 449401.24, "taker_buy_quote": 2950482.27805 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 6.562, "high": 6.818, "low": 6.531, "close": 6.719, "volume": 1127366.88, "close_time": 1760342399999, "quote_volume": 7516601.51379, "trades": 45723, "taker_buy_base": 551986.97, "taker_buy_quote": 3681164.47909 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 6.719, "high": 6.798, "low": 6.5, "close": 6.636, "volume": 1232890.62, "close_time": 1760356799999, "quote_volume": 8241092.81285, "trades": 54170, "taker_buy_base": 549444.89, "taker_buy_quote": 3673910.4162 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 6.636, "high": 6.878, "low": 6.589, "close": 6.753, "volume": 2194313.16, "close_time": 1760371199999, "quote_volume": 14767385.46399, "trades": 94930, "taker_buy_base": 960489.14, "taker_buy_quote": 6471136.80989 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 6.754, "high": 7.043, "low": 6.738, "close": 7.024, "volume": 1115089.57, "close_time": 1760385599999, "quote_volume": 7705404.02272, "trades": 57917, "taker_buy_base": 597433.73, "taker_buy_quote": 4129931.65626 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 7.023, "high": 7.12, "low": 7.004, "close": 7.051, "volume": 676777.66, "close_time": 1760399999999, "quote_volume": 4790277.97482, "trades": 28297, "taker_buy_base": 331288.5, "taker_buy_quote": 2345274.65075 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 7.051, "high": 7.081, "low": 6.854, "close": 6.873, "volume": 896965.09, "close_time": 1760414399999, "quote_volume": 6244715.88893, "trades": 38464, "taker_buy_base": 353738.31, "taker_buy_quote": 2464491.35035 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 6.873, "high": 6.89, "low": 6.412, "close": 6.534, "volume": 1969129.22, "close_time": 1760428799999, "quote_volume": 13093581.06657, "trades": 89928, "taker_buy_base": 831459.12, "taker_buy_quote": 5522859.59264 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 6.533, "high": 6.708, "low": 6.442, "close": 6.576, "volume": 1406461.04, "close_time": 1760443199999, "quote_volume": 9242839.64098, "trades": 68746, "taker_buy_base": 725226.2, "taker_buy_quote": 4768225.6686 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 6.576, "high": 6.79, "low": 6.384, "close": 6.762, "volume": 1406344.06, "close_time": 1760457599999, "quote_volume": 9231829.18567, "trades": 80043, "taker_buy_base": 751122.5, "taker_buy_quote": 4942768.79031 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 6.763, "high": 6.863, "low": 6.637, "close": 6.741, "volume": 1211106.82, "close_time": 1760471999999, "quote_volume": 8196365.56194, "trades": 75520, "taker_buy_base": 658625.21, "taker_buy_quote": 4458478.12058 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 6.741, "high": 6.844, "low": 6.705, "close": 6.822, "volume": 268913.68, "close_time": 1760486399999, "quote_volume": 1824711.29753, "trades": 19504, "taker_buy_base": 125580.16, "taker_buy_quote": 851731.9436 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 6.822, "high": 6.867, "low": 6.727, "close": 6.762, "volume": 575029.44, "close_time": 1760500799999, "quote_volume": 3904417.66234, "trades": 32780, "taker_buy_base": 258265.68, "taker_buy_quote": 1753837.29346 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 6.762, "high": 6.857, "low": 6.747, "close": 6.849, "volume": 619643.41, "close_time": 1760515199999, "quote_volume": 4221033.71448, "trades": 25191, "taker_buy_base": 313352.17, "taker_buy_quote": 2134007.30182 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 6.848, "high": 6.987, "low": 6.687, "close": 6.729, "volume": 1074304.23, "close_time": 1760529599999, "quote_volume": 7324117.97366, "trades": 39678, "taker_buy_base": 579007.97, "taker_buy_quote": 3952698.74954 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 6.728, "high": 6.744, "low": 6.503, "close": 6.538, "volume": 1582383.53, "close_time": 1760543999999, "quote_volume": 10501858.23665, "trades": 87157, "taker_buy_base": 500499.23, "taker_buy_quote": 3324610.64506 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 6.539, "high": 6.614, "low": 6.495, "close": 6.548, "volume": 733585.31, "close_time": 1760558399999, "quote_volume": 4809131.91345, "trades": 40869, "taker_buy_base": 287426.18, "taker_buy_quote": 1884913.02514 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 6.549, "high": 6.586, "low": 6.443, "close": 6.569, "volume": 512090.33, "close_time": 1760572799999, "quote_volume": 3341745.61509, "trades": 30296, "taker_buy_base": 246034.67, "taker_buy_quote": 1605842.86313 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 6.569, "high": 6.734, "low": 6.545, "close": 6.609, "volume": 824942.06, "close_time": 1760587199999, "quote_volume": 5465010.39044, "trades": 33779, "taker_buy_base": 516828.06, "taker_buy_quote": 3426639.48847 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 6.608, "high": 6.659, "low": 6.533, "close": 6.588, "volume": 501803.99, "close_time": 1760601599999, "quote_volume": 3313224.48113, "trades": 25456, "taker_buy_base": 292587.57, "taker_buy_quote": 1931950.21079 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 6.588, "high": 6.69, "low": 6.393, "close": 6.638, "volume": 821021.11, "close_time": 1760615999999, "quote_volume": 5385023.12097, "trades": 46636, "taker_buy_base": 421697.7, "taker_buy_quote": 2767450.11476 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 6.638, "high": 6.685, "low": 6.326, "close": 6.353, "volume": 1103043.04, "close_time": 1760630399999, "quote_volume": 7170232.5705, "trades": 65709, "taker_buy_base": 490002.52, "taker_buy_quote": 3190064.2877 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 6.352, "high": 6.485, "low": 6.238, "close": 6.298, "volume": 982862.35, "close_time": 1760644799999, "quote_volume": 6253077.39826, "trades": 72463, "taker_buy_base": 466001.09, "taker_buy_quote": 2966269.76844 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 6.299, "high": 6.329, "low": 6.221, "close": 6.279, "volume": 537329.0, "close_time": 1760659199999, "quote_volume": 3369023.85958, "trades": 30727, "taker_buy_base": 220524.26, "taker_buy_quote": 1382983.73219 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 6.279, "high": 6.409, "low": 6.275, "close": 6.392, "volume": 600035.15, "close_time": 1760673599999, "quote_volume": 3810265.55618, "trades": 26856, "taker_buy_base": 330053.34, "taker_buy_quote": 2095642.03859 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 6.393, "high": 6.396, "low": 5.945, "close": 5.958, "volume": 1780009.4, "close_time": 1760687999999, "quote_volume": 10898874.31988, "trades": 68886, "taker_buy_base": 815600.37, "taker_buy_quote": 4995764.87108 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 5.959, "high": 6.202, "low": 5.844, "close": 6.12, "volume": 2683973.74, "close_time": 1760702399999, "quote_volume": 16019784.23833, "trades": 87348, "taker_buy_base": 1250603.57, "taker_buy_quote": 7472485.5984 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 6.12, "high": 6.2, "low": 5.991, "close": 6.171, "volume": 1556835.85, "close_time": 1760716799999, "quote_volume": 9494182.1227, "trades": 73107, "taker_buy_base": 793536.35, "taker_buy_quote": 4839872.21429 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 6.171, "high": 6.257, "low": 6.115, "close": 6.135, "volume": 620273.39, "close_time": 1760731199999, "quote_volume": 3830620.96904, "trades": 34429, "taker_buy_base": 311511.06, "taker_buy_quote": 1924075.10336 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 6.136, "high": 6.228, "low": 6.12, "close": 6.132, "volume": 316437.92, "close_time": 1760745599999, "quote_volume": 1956689.86868, "trades": 12233, "taker_buy_base": 169293.29, "taker_buy_quote": 1046837.03083 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 6.133, "high": 6.209, "low": 6.104, "close": 6.152, "volume": 518316.23, "close_time": 1760759999999, "quote_volume": 3187355.67388, "trades": 15893, "taker_buy_base": 267385.5, "taker_buy_quote": 1644447.15689 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 6.151, "high": 6.203, "low": 6.061, "close": 6.077, "volume": 486372.19, "close_time": 1760774399999, "quote_volume": 2980492.99155, "trades": 17671, "taker_buy_base": 255709.17, "taker_buy_quote": 1567500.80182 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 6.077, "high": 6.09, "low": 5.989, "close": 6.007, "volume": 663228.8, "close_time": 1760788799999, "quote_volume": 4008004.08545, "trades": 19920, "taker_buy_base": 363125.61, "taker_buy_quote": 2194298.9724 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 6.007, "high": 6.014, "low": 5.907, "close": 5.952, "volume": 793194.12, "close_time": 1760803199999, "quote_volume": 4728328.06654, "trades": 26907, "taker_buy_base": 400222.83, "taker_buy_quote": 2385581.88584 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 5.952, "high": 6.079, "low": 5.904, "close": 6.028, "volume": 819862.06, "close_time": 1760817599999, "quote_volume": 4924124.90081, "trades": 23298, "taker_buy_base": 472546.29, "taker_buy_quote": 2838029.25587 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 6.027, "high": 6.061, "low": 5.995, "close": 6.024, "volume": 230308.68, "close_time": 1760831999999, "quote_volume": 1387597.93289, "trades": 8757, "taker_buy_base": 109518.93, "taker_buy_quote": 659963.9684 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 6.023, "high": 6.057, "low": 5.963, "close": 6.055, "volume": 288528.14, "close_time": 1760846399999, "quote_volume": 1732116.97225, "trades": 11093, "taker_buy_base": 140242.52, "taker_buy_quote": 841773.64901 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 6.055, "high": 6.062, "low": 5.974, "close": 6.01, "volume": 269811.38, "close_time": 1760860799999, "quote_volume": 1624798.9951, "trades": 10369, "taker_buy_base": 128057.7, "taker_buy_quote": 771538.94392 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 6.01, "high": 6.218, "low": 5.951, "close": 6.159, "volume": 1159588.48, "close_time": 1760875199999, "quote_volume": 7066759.10504, "trades": 43746, "taker_buy_base": 650723.43, "taker_buy_quote": 3968537.36247 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 6.16, "high": 6.332, "low": 6.112, "close": 6.284, "volume": 910406.46, "close_time": 1760889599999, "quote_volume": 5695469.69698, "trades": 32113, "taker_buy_base": 489434.53, "taker_buy_quote": 3063425.68034 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 6.284, "high": 6.362, "low": 6.252, "close": 6.31, "volume": 456803.92, "close_time": 1760903999999, "quote_volume": 2879206.77325, "trades": 17053, "taker_buy_base": 245508.59, "taker_buy_quote": 1547279.31852 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 6.31, "high": 6.334, "low": 6.25, "close": 6.259, "volume": 254811.65, "close_time": 1760918399999, "quote_volume": 1603872.87229, "trades": 9751, "taker_buy_base": 129459.11, "taker_buy_quote": 815081.39426 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 6.259, "high": 6.424, "low": 6.137, "close": 6.403, "volume": 575282.42, "close_time": 1760932799999, "quote_volume": 3589414.23174, "trades": 27235, "taker_buy_base": 285798.92, "taker_buy_quote": 1785253.94966 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 6.404, "high": 6.545, "low": 6.368, "close": 6.468, "volume": 728832.04, "close_time": 1760947199999, "quote_volume": 4708593.83681, "trades": 28040, "taker_buy_base": 377949.28, "taker_buy_quote": 2443019.85882 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 6.467, "high": 6.501, "low": 6.407, "close": 6.465, "volume": 344324.53, "close_time": 1760961599999, "quote_volume": 2219525.96476, "trades": 19432, "taker_buy_base": 170130.99, "taker_buy_quote": 1096982.93388 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 6.464, "high": 6.479, "low": 6.37, "close": 6.37, "volume": 469689.77, "close_time": 1760975999999, "quote_volume": 3021908.69282, "trades": 20223, "taker_buy_base": 196256.34, "taker_buy_quote": 1263380.79666 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 6.369, "high": 6.409, "low": 6.256, "close": 6.384, "volume": 519272.85, "close_time": 1760990399999, "quote_volume": 3284589.09038, "trades": 26224, "taker_buy_base": 235585.12, "taker_buy_quote": 1490272.1433 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 6.384, "high": 6.41, "low": 6.328, "close": 6.336, "volume": 265101.7, "close_time": 1761004799999, "quote_volume": 1685977.17057, "trades": 9538, "taker_buy_base": 147847.71, "taker_buy_quote": 940286.60868 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 6.337, "high": 6.354, "low": 6.223, "close": 6.239, "volume": 427524.38, "close_time": 1761019199999, "quote_volume": 2688492.34405, "trades": 16547, "taker_buy_base": 180885.02, "taker_buy_quote": 1138149.74848 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 6.238, "high": 6.243, "low": 6.108, "close": 6.206, "volume": 696727.66, "close_time": 1761033599999, "quote_volume": 4298022.86335, "trades": 27959, "taker_buy_base": 340553.31, "taker_buy_quote": 2101263.83678 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 6.205, "high": 6.241, "low": 6.132, "close": 6.237, "volume": 522923.54, "close_time": 1761047999999, "quote_volume": 3231256.105, "trades": 18431, "taker_buy_base": 230698.8, "taker_buy_quote": 1425633.86449 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 6.237, "high": 6.653, "low": 6.214, "close": 6.591, "volume": 2667017.64, "close_time": 1761062399999, "quote_volume": 17045883.65676, "trades": 76821, "taker_buy_base": 1097316.38, "taker_buy_quote": 7042029.87563 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 6.591, "high": 6.642, "low": 6.448, "close": 6.512, "volume": 1014214.53, "close_time": 1761076799999, "quote_volume": 6644615.03863, "trades": 48206, "taker_buy_base": 531662.07, "taker_buy_quote": 3484674.00884 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 6.512, "high": 6.517, "low": 6.242, "close": 6.253, "volume": 692730.5, "close_time": 1761091199999, "quote_volume": 4424514.47904, "trades": 33147, "taker_buy_base": 293159.78, "taker_buy_quote": 1874415.08151 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 6.253, "high": 6.302, "low": 6.204, "close": 6.234, "volume": 398086.7, "close_time": 1761105599999, "quote_volume": 2486654.08235, "trades": 22541, "taker_buy_base": 206131.84, "taker_buy_quote": 1287770.92048 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 6.234, "high": 6.284, "low": 6.13, "close": 6.195, "volume": 605836.29, "close_time": 1761119999999, "quote_volume": 3752071.87855, "trades": 21632, "taker_buy_base": 287227.4, "taker_buy_quote": 1780289.55715 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 6.194, "high": 6.207, "low": 6.05, "close": 6.14, "volume": 534215.1, "close_time": 1761134399999, "quote_volume": 3280166.31307, "trades": 24916, "taker_buy_base": 257749.47, "taker_buy_quote": 1582950.65422 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 6.139, "high": 6.229, "low": 6.063, "close": 6.144, "volume": 990484.42, "close_time": 1761148799999, "quote_volume": 6078430.6648, "trades": 49726, "taker_buy_base": 507010.65, "taker_buy_quote": 3112475.27779 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 6.144, "high": 6.184, "low": 6.039, "close": 6.093, "volume": 761432.28, "close_time": 1761163199999, "quote_volume": 4657226.06484, "trades": 42183, "taker_buy_base": 368894.69, "taker_buy_quote": 2257590.79684 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 6.093, "high": 6.105, "low": 5.861, "close": 6.037, "volume": 1051888.46, "close_time": 1761177599999, "quote_volume": 6287400.54438, "trades": 38440, "taker_buy_base": 505633.14, "taker_buy_quote": 3026074.46893 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 6.037, "high": 6.13, "low": 6.026, "close": 6.106, "volume": 363098.46, "close_time": 1761191999999, "quote_volume": 2207859.28601, "trades": 13361, "taker_buy_base": 210569.62, "taker_buy_quote": 1281336.0991 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 6.107, "high": 6.241, "low": 6.095, "close": 6.177, "volume": 690566.94, "close_time": 1761206399999, "quote_volume": 4275724.32249, "trades": 20635, "taker_buy_base": 296006.69, "taker_buy_quote": 1831148.99058 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 6.178, "high": 6.222, "low": 6.156, "close": 6.165, "volume": 478080.77, "close_time": 1761220799999, "quote_volume": 2962174.66327, "trades": 13800, "taker_buy_base": 185855.3, "taker_buy_quote": 1151608.03969 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 6.165, "high": 6.282, "low": 6.114, "close": 6.261, "volume": 594831.69, "close_time": 1761235199999, "quote_volume": 3687673.2507, "trades": 25004, "taker_buy_base": 282889.33, "taker_buy_quote": 1754866.87072 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 6.262, "high": 6.365, "low": 6.24, "close": 6.299, "volume": 525638.64, "close_time": 1761249599999, "quote_volume": 3318691.59656, "trades": 21577, "taker_buy_base": 253640.66, "taker_buy_quote": 1601039.06133 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 6.298, "high": 6.315, "low": 6.212, "close": 6.313, "volume": 285363.88, "close_time": 1761263999999, "quote_volume": 1788527.51003, "trades": 11648, "taker_buy_base": 159953.38, "taker_buy_quote": 1002584.63456 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 6.314, "high": 6.327, "low": 6.249, "close": 6.27, "volume": 310105.48, "close_time": 1761278399999, "quote_volume": 1949539.39348, "trades": 11003, "taker_buy_base": 131467.02, "taker_buy_quote": 826545.12084 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 6.271, "high": 6.423, "low": 6.255, "close": 6.359, "volume": 448320.16, "close_time": 1761292799999, "quote_volume": 2854780.98993, "trades": 16639, "taker_buy_base": 220178.66, "taker_buy_quote": 1402769.6802 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 6.359, "high": 6.417, "low": 6.31, "close": 6.348, "volume": 275908.79, "close_time": 1761307199999, "quote_volume": 1755523.73747, "trades": 11278, "taker_buy_base": 148619.25, "taker_buy_quote": 945414.40178 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 6.349, "high": 6.47, "low": 6.181, "close": 6.196, "volume": 1136006.34, "close_time": 1761321599999, "quote_volume": 7170068.06096, "trades": 41444, "taker_buy_base": 561986.31, "taker_buy_quote": 3550135.39401 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 6.196, "high": 6.302, "low": 6.163, "close": 6.264, "volume": 413324.37, "close_time": 1761335999999, "quote_volume": 2575956.60111, "trades": 15266, "taker_buy_base": 210394.56, "taker_buy_quote": 1312823.04923 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 6.265, "high": 6.302, "low": 6.234, "close": 6.243, "volume": 324280.47, "close_time": 1761350399999, "quote_volume": 2032054.94188, "trades": 7869, "taker_buy_base": 179788.86, "taker_buy_quote": 1126837.32173 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 6.243, "high": 6.288, "low": 6.19, "close": 6.192, "volume": 455110.61, "close_time": 1761364799999, "quote_volume": 2841687.54921, "trades": 10818, "taker_buy_base": 250771.7, "taker_buy_quote": 1566276.07981 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 6.192, "high": 6.225, "low": 6.178, "close": 6.185, "volume": 401743.15, "close_time": 1761379199999, "quote_volume": 2490213.7326, "trades": 9964, "taker_buy_base": 224238.79, "taker_buy_quote": 1389972.33613 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 6.186, "high": 6.226, "low": 6.16, "close": 6.167, "volume": 664343.81, "close_time": 1761393599999, "quote_volume": 4113072.23865, "trades": 14234, "taker_buy_base": 386749.11, "taker_buy_quote": 2394489.66467 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 6.168, "high": 6.214, "low": 6.166, "close": 6.188, "volume": 303901.6, "close_time": 1761407999999, "quote_volume": 1880521.75745, "trades": 10652, "taker_buy_base": 142973.78, "taker_buy_quote": 884922.94278 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 6.189, "high": 6.271, "low": 6.173, "close": 6.262, "volume": 355058.61, "close_time": 1761422399999, "quote_volume": 2212895.64718, "trades": 7848, "taker_buy_base": 215564.2, "taker_buy_quote": 1344573.49349 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 6.263, "high": 6.299, "low": 6.212, "close": 6.245, "volume": 873661.49, "close_time": 1761436799999, "quote_volume": 5467949.88668, "trades": 18139, "taker_buy_base": 414289.78, "taker_buy_quote": 2594317.88411 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 6.246, "high": 6.262, "low": 6.148, "close": 6.166, "volume": 305341.49, "close_time": 1761451199999, "quote_volume": 1890943.79636, "trades": 10260, "taker_buy_base": 157099.12, "taker_buy_quote": 973301.26816 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 6.166, "high": 6.225, "low": 6.156, "close": 6.224, "volume": 203343.41, "close_time": 1761465599999, "quote_volume": 1259110.15298, "trades": 4975, "taker_buy_base": 103151.95, "taker_buy_quote": 638866.30278 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 6.224, "high": 6.444, "low": 6.223, "close": 6.428, "volume": 755807.8, "close_time": 1761479999999, "quote_volume": 4795987.07571, "trades": 21417, "taker_buy_base": 355711.8, "taker_buy_quote": 2255889.93635 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 6.428, "high": 6.546, "low": 6.418, "close": 6.54, "volume": 823279.56, "close_time": 1761494399999, "quote_volume": 5339493.48831, "trades": 24629, "taker_buy_base": 390775.53, "taker_buy_quote": 2533106.02453 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 6.54, "high": 6.582, "low": 6.473, "close": 6.576, "volume": 553278.5, "close_time": 1761508799999, "quote_volume": 3619147.46026, "trades": 15914, "taker_buy_base": 239117.5, "taker_buy_quote": 1563610.11933 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 6.576, "high": 6.734, "low": 6.515, "close": 6.665, "volume": 932690.92, "close_time": 1761523199999, "quote_volume": 6197163.37559, "trades": 32922, "taker_buy_base": 491656.53, "taker_buy_quote": 3271559.08881 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 6.665, "high": 6.888, "low": 6.646, "close": 6.774, "volume": 1110085.42, "close_time": 1761537599999, "quote_volume": 7521585.22337, "trades": 32064, "taker_buy_base": 551648.44, "taker_buy_quote": 3738201.87278 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 6.775, "high": 6.857, "low": 6.688, "close": 6.727, "volume": 687878.22, "close_time": 1761551999999, "quote_volume": 4658098.16382, "trades": 22623, "taker_buy_base": 300830.7, "taker_buy_quote": 2038959.75358 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 6.728, "high": 6.765, "low": 6.584, "close": 6.637, "volume": 599040.6, "close_time": 1761566399999, "quote_volume": 3997737.14665, "trades": 23718, "taker_buy_base": 264191.25, "taker_buy_quote": 1761686.72587 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 6.637, "high": 6.664, "low": 6.514, "close": 6.574, "volume": 540647.39, "close_time": 1761580799999, "quote_volume": 3553965.68795, "trades": 24620, "taker_buy_base": 266456.13, "taker_buy_quote": 1751526.82391 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 6.575, "high": 6.685, "low": 6.575, "close": 6.606, "volume": 335015.76, "close_time": 1761595199999, "quote_volume": 2224341.59774, "trades": 17039, "taker_buy_base": 165074.89, "taker_buy_quote": 1095915.26804 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 6.607, "high": 6.607, "low": 6.463, "close": 6.514, "volume": 390197.08, "close_time": 1761609599999, "quote_volume": 2548190.37796, "trades": 14929, "taker_buy_base": 139903.16, "taker_buy_quote": 913974.3325 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 6.513, "high": 6.554, "low": 6.465, "close": 6.501, "volume": 269908.63, "close_time": 1761623999999, "quote_volume": 1756930.8304, "trades": 13356, "taker_buy_base": 120342.41, "taker_buy_quote": 783897.48118 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 6.5, "high": 6.607, "low": 6.442, "close": 6.532, "volume": 373737.94, "close_time": 1761638399999, "quote_volume": 2438056.66143, "trades": 15492, "taker_buy_base": 186471.28, "taker_buy_quote": 1217752.57131 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 6.533, "high": 6.597, "low": 6.516, "close": 6.534, "volume": 204471.66, "close_time": 1761652799999, "quote_volume": 1341803.9927, "trades": 7788, "taker_buy_base": 97284.1, "taker_buy_quote": 638545.74137 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 6.533, "high": 6.635, "low": 6.41, "close": 6.529, "volume": 493819.66, "close_time": 1761667199999, "quote_volume": 3232099.76636, "trades": 23224, "taker_buy_base": 238268.86, "taker_buy_quote": 1559513.66503 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 6.529, "high": 6.609, "low": 6.4, "close": 6.433, "volume": 352661.61, "close_time": 1761681599999, "quote_volume": 2298583.1759, "trades": 16137, "taker_buy_base": 174783.88, "taker_buy_quote": 1140422.80881 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 6.433, "high": 6.435, "low": 6.25, "close": 6.339, "volume": 688601.35, "close_time": 1761695999999, "quote_volume": 4365150.81962, "trades": 28456, "taker_buy_base": 292476.22, "taker_buy_quote": 1854598.17403 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 6.339, "high": 6.39, "low": 6.309, "close": 6.311, "volume": 337360.05, "close_time": 1761710399999, "quote_volume": 2138970.28008, "trades": 12384, "taker_buy_base": 166141.59, "taker_buy_quote": 1053375.5422 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 6.31, "high": 6.392, "low": 6.302, "close": 6.349, "volume": 306802.52, "close_time": 1761724799999, "quote_volume": 1946716.59453, "trades": 10492, "taker_buy_base": 159488.61, "taker_buy_quote": 1012051.62271 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 6.349, "high": 6.378, "low": 6.289, "close": 6.362, "volume": 324341.78, "close_time": 1761739199999, "quote_volume": 2055946.36057, "trades": 13983, "taker_buy_base": 150042.58, "taker_buy_quote": 950928.91624 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 6.362, "high": 6.412, "low": 6.203, "close": 6.227, "volume": 691394.2, "close_time": 1761753599999, "quote_volume": 4376609.81355, "trades": 26175, "taker_buy_base": 334614.94, "taker_buy_quote": 2119262.04978 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 6.227, "high": 6.447, "low": 6.142, "close": 6.389, "volume": 1666418.77, "close_time": 1761767999999, "quote_volume": 10516427.41711, "trades": 80831, "taker_buy_base": 859120.8, "taker_buy_quote": 5420992.42206 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 6.39, "high": 6.448, "low": 6.258, "close": 6.295, "volume": 534522.1, "close_time": 1761782399999, "quote_volume": 3404072.53269, "trades": 22981, "taker_buy_base": 232977.9, "taker_buy_quote": 1484386.85525 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 6.294, "high": 6.387, "low": 6.031, "close": 6.112, "volume": 8342636.01, "close_time": 1761796799999, "quote_volume": 52294605.19106, "trades": 105488, "taker_buy_base": 2334486.09, "taker_buy_quote": 14593682.43605 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 6.111, "high": 6.147, "low": 5.926, "close": 6.118, "volume": 1916209.43, "close_time": 1761811199999, "quote_volume": 11572542.91561, "trades": 65569, "taker_buy_base": 942417.26, "taker_buy_quote": 5697457.53932 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 6.12, "high": 6.12, "low": 5.996, "close": 6.003, "volume": 740125.84, "close_time": 1761825599999, "quote_volume": 4471253.45122, "trades": 25301, "taker_buy_base": 296645.37, "taker_buy_quote": 1791416.11526 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 6.003, "high": 6.011, "low": 5.784, "close": 5.811, "volume": 1698997.75, "close_time": 1761839999999, "quote_volume": 10019670.44723, "trades": 54185, "taker_buy_base": 737989.25, "taker_buy_quote": 4353416.18323 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 5.811, "high": 5.862, "low": 5.666, "close": 5.679, "volume": 1032508.33, "close_time": 1761854399999, "quote_volume": 5962754.01772, "trades": 39649, "taker_buy_base": 473301.61, "taker_buy_quote": 2735080.71175 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 5.679, "high": 5.854, "low": 5.668, "close": 5.846, "volume": 851453.76, "close_time": 1761868799999, "quote_volume": 4915450.95004, "trades": 26611, "taker_buy_base": 448914.96, "taker_buy_quote": 2593046.66802 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 5.847, "high": 5.923, "low": 5.829, "close": 5.889, "volume": 796260.97, "close_time": 1761883199999, "quote_volume": 4683917.05182, "trades": 25323, "taker_buy_base": 325764.78, "taker_buy_quote": 1915909.09912 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 5.89, "high": 5.954, "low": 5.871, "close": 5.884, "volume": 973183.26, "close_time": 1761897599999, "quote_volume": 5757952.64177, "trades": 23226, "taker_buy_base": 601016.89, "taker_buy_quote": 3556487.52489 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 5.885, "high": 5.89, "low": 5.74, "close": 5.838, "volume": 1054994.31, "close_time": 1761911999999, "quote_volume": 6120430.06538, "trades": 23527, "taker_buy_base": 453838.05, "taker_buy_quote": 2637332.35438 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 5.837, "high": 5.845, "low": 5.697, "close": 5.737, "volume": 1316569.88, "close_time": 1761926399999, "quote_volume": 7579665.90692, "trades": 37623, "taker_buy_base": 579565.64, "taker_buy_quote": 3337691.83841 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 5.738, "high": 5.815, "low": 5.612, "close": 5.788, "volume": 821134.08, "close_time": 1761940799999, "quote_volume": 4675821.17291, "trades": 29814, "taker_buy_base": 372531.38, "taker_buy_quote": 2125303.36188 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 5.788, "high": 5.793, "low": 5.725, "close": 5.744, "volume": 309431.79, "close_time": 1761955199999, "quote_volume": 1781003.89896, "trades": 9846, "taker_buy_base": 147986.7, "taker_buy_quote": 851785.50723 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 5.744, "high": 5.821, "low": 5.731, "close": 5.813, "volume": 344407.75, "close_time": 1761969599999, "quote_volume": 1988921.10607, "trades": 10124, "taker_buy_base": 158574.25, "taker_buy_quote": 915917.43628 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 5.812, "high": 5.824, "low": 5.717, "close": 5.805, "volume": 562793.81, "close_time": 1761983999999, "quote_volume": 3248702.65909, "trades": 14438, "taker_buy_base": 267800.19, "taker_buy_quote": 1546961.25826 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 5.806, "high": 5.87, "low": 5.793, "close": 5.84, "volume": 581176.48, "close_time": 1761998399999, "quote_volume": 3394090.68815, "trades": 13915, "taker_buy_base": 262671.23, "taker_buy_quote": 1533332.65934 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 5.84, "high": 5.873, "low": 5.783, "close": 5.855, "volume": 460965.4, "close_time": 1762012799999, "quote_volume": 2690500.16347, "trades": 17263, "taker_buy_base": 252299.45, "taker_buy_quote": 1473116.97751 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 5.855, "high": 5.897, "low": 5.818, "close": 5.844, "volume": 260317.23, "close_time": 1762027199999, "quote_volume": 1524102.83174, "trades": 10653, "taker_buy_base": 125405.72, "taker_buy_quote": 734084.74818 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 5.844, "high": 5.87, "low": 5.804, "close": 5.863, "volume": 251633.74, "close_time": 1762041599999, "quote_volume": 1471944.99871, "trades": 7911, "taker_buy_base": 139498.42, "taker_buy_quote": 816020.42517 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 5.864, "high": 5.869, "low": 5.823, "close": 5.836, "volume": 151376.8, "close_time": 1762055999999, "quote_volume": 884656.17635, "trades": 7537, "taker_buy_base": 87497.05, "taker_buy_quote": 511444.49245 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 5.835, "high": 5.927, "low": 5.831, "close": 5.913, "volume": 379444.28, "close_time": 1762070399999, "quote_volume": 2226489.06862, "trades": 10952, "taker_buy_base": 206353.22, "taker_buy_quote": 1211200.91717 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 5.913, "high": 5.921, "low": 5.794, "close": 5.888, "volume": 311711.38, "close_time": 1762084799999, "quote_volume": 1825434.01803, "trades": 12037, "taker_buy_base": 141210.79, "taker_buy_quote": 827926.83554 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 5.888, "high": 5.891, "low": 5.719, "close": 5.759, "volume": 813431.81, "close_time": 1762099199999, "quote_volume": 4695483.88172, "trades": 23666, "taker_buy_base": 343243.58, "taker_buy_quote": 1981795.87924 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 5.759, "high": 5.803, "low": 5.712, "close": 5.748, "volume": 269130.35, "close_time": 1762113599999, "quote_volume": 1550875.2073, "trades": 12845, "taker_buy_base": 137960.51, "taker_buy_quote": 795072.91737 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 5.749, "high": 5.877, "low": 5.734, "close": 5.859, "volume": 302459.23, "close_time": 1762127999999, "quote_volume": 1755217.97584, "trades": 11231, "taker_buy_base": 161331.28, "taker_buy_quote": 936925.39083 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 5.859, "high": 5.888, "low": 5.447, "close": 5.459, "volume": 1337039.92, "close_time": 1762142399999, "quote_volume": 7508702.33406, "trades": 42464, "taker_buy_base": 523092.72, "taker_buy_quote": 2940737.25994 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 5.459, "high": 5.46, "low": 5.283, "close": 5.341, "volume": 3324640.56, "close_time": 1762156799999, "quote_volume": 17890645.5606, "trades": 106302, "taker_buy_base": 1483383.52, "taker_buy_quote": 7981696.14736 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 5.342, "high": 5.437, "low": 5.324, "close": 5.395, "volume": 696934.72, "close_time": 1762171199999, "quote_volume": 3746033.82602, "trades": 29882, "taker_buy_base": 294070.74, "taker_buy_quote": 1581517.86731 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 5.396, "high": 5.467, "low": 4.947, "close": 5.134, "volume": 2433467.9, "close_time": 1762185599999, "quote_volume": 12645737.32231, "trades": 79432, "taker_buy_base": 1075615.51, "taker_buy_quote": 5587623.80265 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 5.134, "high": 5.324, "low": 5.102, "close": 5.191, "volume": 1059171.98, "close_time": 1762199999999, "quote_volume": 5541713.71111, "trades": 41304, "taker_buy_base": 559293.45, "taker_buy_quote": 2925931.63026 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 5.191, "high": 5.204, "low": 5.084, "close": 5.198, "volume": 756902.94, "close_time": 1762214399999, "quote_volume": 3898767.08342, "trades": 26312, "taker_buy_base": 315861.92, "taker_buy_quote": 1626514.0272 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 5.198, "high": 5.282, "low": 5.17, "close": 5.265, "volume": 694583.53, "close_time": 1762228799999, "quote_volume": 3643485.48141, "trades": 23910, "taker_buy_base": 395441.38, "taker_buy_quote": 2075343.70853 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 5.265, "high": 5.282, "low": 5.026, "close": 5.061, "volume": 1458632.76, "close_time": 1762243199999, "quote_volume": 7473038.32287, "trades": 45483, "taker_buy_base": 679245.03, "taker_buy_quote": 3478633.68536 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 5.061, "high": 5.239, "low": 5.048, "close": 5.211, "volume": 1393906.01, "close_time": 1762257599999, "quote_volume": 7169117.03282, "trades": 38546, "taker_buy_base": 672308.88, "taker_buy_quote": 3459763.65236 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 5.21, "high": 5.26, "low": 5.088, "close": 5.152, "volume": 900132.74, "close_time": 1762271999999, "quote_volume": 4659511.47114, "trades": 37735, "taker_buy_base": 412511.44, "taker_buy_quote": 2137540.2521 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 5.152, "high": 5.201, "low": 4.877, "close": 4.947, "volume": 2184307.76, "close_time": 1762286399999, "quote_volume": 10946131.83486, "trades": 77110, "taker_buy_base": 1055560.52, "taker_buy_quote": 5288269.06571 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 4.947, "high": 5.134, "low": 4.736, "close": 5.073, "volume": 2993184.45, "close_time": 1762300799999, "quote_volume": 14747267.91077, "trades": 105402, "taker_buy_base": 1600664.19, "taker_buy_quote": 7913486.3648 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 5.073, "high": 5.204, "low": 4.871, "close": 5.18, "volume": 1712464.95, "close_time": 1762315199999, "quote_volume": 8649931.61246, "trades": 57479, "taker_buy_base": 903488.03, "taker_buy_quote": 4575700.10292 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 5.179, "high": 5.228, "low": 5.149, "close": 5.221, "volume": 607366.28, "close_time": 1762329599999, "quote_volume": 3152719.66453, "trades": 20399, "taker_buy_base": 340521.63, "taker_buy_quote": 1767711.4162 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 5.22, "high": 5.3, "low": 5.121, "close": 5.278, "volume": 744336.95, "close_time": 1762343999999, "quote_volume": 3869276.87036, "trades": 29936, "taker_buy_base": 363752.77, "taker_buy_quote": 1892008.56318 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 5.277, "high": 5.372, "low": 5.236, "close": 5.37, "volume": 1060848.05, "close_time": 1762358399999, "quote_volume": 5615098.68961, "trades": 41446, "taker_buy_base": 564153.64, "taker_buy_quote": 2987711.03291 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 5.371, "high": 5.493, "low": 5.32, "close": 5.451, "volume": 726574.79, "close_time": 1762372799999, "quote_volume": 3936655.58365, "trades": 25756, "taker_buy_base": 379025.71, "taker_buy_quote": 2054313.53032 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 5.451, "high": 5.486, "low": 5.322, "close": 5.346, "volume": 781142.64, "close_time": 1762387199999, "quote_volume": 4203407.27895, "trades": 20048, "taker_buy_base": 313152.35, "taker_buy_quote": 1684522.11258 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 5.345, "high": 5.373, "low": 5.257, "close": 5.338, "volume": 605213.64, "close_time": 1762401599999, "quote_volume": 3214398.15964, "trades": 16873, "taker_buy_base": 286519.39, "taker_buy_quote": 1521920.60276 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 5.339, "high": 5.363, "low": 5.233, "close": 5.246, "volume": 373093.62, "close_time": 1762415999999, "quote_volume": 1972479.37312, "trades": 13127, "taker_buy_base": 133162.3, "taker_buy_quote": 704520.75882 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 5.245, "high": 5.309, "low": 5.239, "close": 5.285, "volume": 395105.95, "close_time": 1762430399999, "quote_volume": 2080894.9372, "trades": 12878, "taker_buy_base": 201720.74, "taker_buy_quote": 1062644.20424 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 5.286, "high": 5.339, "low": 5.181, "close": 5.199, "volume": 930857.72, "close_time": 1762444799999, "quote_volume": 4888021.81375, "trades": 34878, "taker_buy_base": 393650.44, "taker_buy_quote": 2067985.90557 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 5.199, "high": 5.306, "low": 5.106, "close": 5.289, "volume": 828008.19, "close_time": 1762459199999, "quote_volume": 4324775.51396, "trades": 33821, "taker_buy_base": 393659.73, "taker_buy_quote": 2056376.49913 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 5.29, "high": 5.329, "low": 5.216, "close": 5.255, "volume": 658397.04, "close_time": 1762473599999, "quote_volume": 3464728.6786, "trades": 22238, "taker_buy_base": 324520.9, "taker_buy_quote": 1708525.3995 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.256, "high": 5.379, "low": 5.243, "close": 5.333, "volume": 779295.83, "close_time": 1762487999999, "quote_volume": 4133122.96023, "trades": 34031, "taker_buy_base": 405613.78, "taker_buy_quote": 2152086.23238 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 5.334, "high": 5.478, "low": 5.291, "close": 5.471, "volume": 963246.66, "close_time": 1762502399999, "quote_volume": 5182117.09402, "trades": 27567, "taker_buy_base": 489986.93, "taker_buy_quote": 2638017.83885 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 5.47, "high": 5.499, "low": 5.3, "close": 5.374, "volume": 1405933.01, "close_time": 1762516799999, "quote_volume": 7597213.36329, "trades": 39603, "taker_buy_base": 669672.75, "taker_buy_quote": 3620104.38702 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 5.374, "high": 5.6, "low": 5.249, "close": 5.572, "volume": 1744978.58, "close_time": 1762531199999, "quote_volume": 9494359.8751, "trades": 62872, "taker_buy_base": 851441.9, "taker_buy_quote": 4634681.64208 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 5.573, "high": 5.946, "low": 5.554, "close": 5.908, "volume": 2506121.02, "close_time": 1762545599999, "quote_volume": 14533779.27029, "trades": 68369, "taker_buy_base": 1416268.43, "taker_buy_quote": 8204233.93232 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 5.908, "high": 6.003, "low": 5.849, "close": 5.875, "volume": 1122920.02, "close_time": 1762559999999, "quote_volume": 6660009.33935, "trades": 30488, "taker_buy_base": 545742.6, "taker_buy_quote": 3239385.56386 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 5.875, "high": 6.124, "low": 5.805, "close": 6.052, "volume": 1946731.86, "close_time": 1762574399999, "quote_volume": 11635974.35059, "trades": 58531, "taker_buy_base": 1015000.36, "taker_buy_quote": 6070195.21377 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 6.052, "high": 6.087, "low": 5.882, "close": 5.995, "volume": 1098371.01, "close_time": 1762588799999, "quote_volume": 6558111.29051, "trades": 41055, "taker_buy_base": 456325.47, "taker_buy_quote": 2726547.77764 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 5.994, "high": 6.141, "low": 5.941, "close": 6.093, "volume": 1389623.9, "close_time": 1762603199999, "quote_volume": 8397767.58405, "trades": 43821, "taker_buy_base": 688807.3, "taker_buy_quote": 4168295.09059 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 6.092, "high": 6.107, "low": 5.904, "close": 5.989, "volume": 1278692.58, "close_time": 1762617599999, "quote_volume": 7672775.51949, "trades": 49319, "taker_buy_base": 530615.85, "taker_buy_quote": 3184520.52315 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 5.99, "high": 6.034, "low": 5.907, "close": 6.025, "volume": 819807.05, "close_time": 1762631999999, "quote_volume": 4895070.5763, "trades": 35411, "taker_buy_base": 378103.52, "taker_buy_quote": 2258113.75349 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 6.026, "high": 6.056, "low": 5.967, "close": 6.011, "volume": 478254.0, "close_time": 1762646399999, "quote_volume": 2879191.40604, "trades": 17069, "taker_buy_base": 243688.05, "taker_buy_quote": 1467108.51364 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.011, "high": 6.011, "low": 5.795, "close": 5.82, "volume": 984298.12, "close_time": 1762660799999, "quote_volume": 5800107.42526, "trades": 28455, "taker_buy_base": 393751.74, "taker_buy_quote": 2318908.78803 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 5.821, "high": 5.949, "low": 5.814, "close": 5.938, "volume": 407254.3, "close_time": 1762675199999, "quote_volume": 2392792.28199, "trades": 16779, "taker_buy_base": 204034.97, "taker_buy_quote": 1200842.42448 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 5.938, "high": 6.426, "low": 5.856, "close": 6.38, "volume": 2289941.59, "close_time": 1762689599999, "quote_volume": 14241463.46671, "trades": 79042, "taker_buy_base": 1188025.19, "taker_buy_quote": 7387548.19698 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 6.38, "high": 6.661, "low": 6.317, "close": 6.517, "volume": 3371975.42, "close_time": 1762703999999, "quote_volume": 21910853.57875, "trades": 111752, "taker_buy_base": 1610131.79, "taker_buy_quote": 10462642.71054 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 6.518, "high": 6.78, "low": 6.502, "close": 6.765, "volume": 1408176.97, "close_time": 1762718399999, "quote_volume": 9354993.13971, "trades": 55283, "taker_buy_base": 698145.71, "taker_buy_quote": 4637175.45465 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 6.766, "high": 6.767, "low": 6.544, "close": 6.574, "volume": 1046395.51, "close_time": 1762732799999, "quote_volume": 6954464.7465, "trades": 33053, "taker_buy_base": 500428.89, "taker_buy_quote": 3322726.23985 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 6.575, "high": 6.714, "low": 6.547, "close": 6.711, "volume": 1064356.91, "close_time": 1762747199999, "quote_volume": 7077326.75721, "trades": 43247, "taker_buy_base": 554949.27, "taker_buy_quote": 3691899.69826 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 6.712, "high": 6.803, "low": 6.636, "close": 6.743, "volume": 1256004.25, "close_time": 1762761599999, "quote_volume": 8445879.93779, "trades": 44951, "taker_buy_base": 713419.98, "taker_buy_quote": 4800515.14159 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 6.743, "high": 7.2, "low": 6.703, "close": 7.137, "volume": 2367679.34, "close_time": 1762775999999, "quote_volume": 16516293.23751, "trades": 94839, "taker_buy_base": 1371474.27, "taker_buy_quote": 9568908.05081 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 7.136, "high": 7.152, "low": 6.787, "close": 6.969, "volume": 2484091.28, "close_time": 1762790399999, "quote_volume": 17249697.72104, "trades": 86296, "taker_buy_base": 1212331.29, "taker_buy_quote": 8419194.26926 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 6.968, "high": 7.301, "low": 6.906, "close": 7.163, "volume": 1555660.93, "close_time": 1762804799999, "quote_volume": 11035125.23895, "trades": 77107, "taker_buy_base": 824499.13, "taker_buy_quote": 5849691.13246 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 7.162, "high": 10.03, "low": 7.14, "close": 9.347, "volume": 24456439.65, "close_time": 1762819199999, "quote_volume": 211913367.48296, "trades": 1144962, "taker_buy_base": 12551155.94, "taker_buy_quote": 108474185.36338 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 9.35, "high": 10.3, "low": 9.083, "close": 9.309, "volume": 19852074.88, "close_time": 1762833599999, "quote_volume": 191306349.3051, "trades": 872391, "taker_buy_base": 9833058.49, "taker_buy_quote": 94976047.22449 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 9.308, "high": 9.363, "low": 8.35, "close": 8.454, "volume": 13938862.1, "close_time": 1762847999999, "quote_volume": 123390992.58187, "trades": 652082, "taker_buy_base": 7324740.9, "taker_buy_quote": 64889503.36504 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 8.453, "high": 8.727, "low": 8.1, "close": 8.637, "volume": 9093890.66, "close_time": 1762862399999, "quote_volume": 76835549.76625, "trades": 411672, "taker_buy_base": 4813588.6, "taker_buy_quote": 40709038.4257 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 8.638, "high": 9.358, "low": 8.366, "close": 8.99, "volume": 12851508.21, "close_time": 1762876799999, "quote_volume": 112910320.12254, "trades": 482687, "taker_buy_base": 6296194.74, "taker_buy_quote": 55343499.85872 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 8.991, "high": 9.186, "low": 8.527, "close": 8.673, "volume": 5761698.06, "close_time": 1762891199999, "quote_volume": 50904141.90802, "trades": 236970, "taker_buy_base": 2763346.08, "taker_buy_quote": 24453226.73681 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 8.673, "high": 8.701, "low": 8.158, "close": 8.249, "volume": 4427195.96, "close_time": 1762905599999, "quote_volume": 37179925.09269, "trades": 153276, "taker_buy_base": 2054374.81, "taker_buy_quote": 17255318.40327 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 8.25, "high": 8.838, "low": 8.226, "close": 8.714, "volume": 3363577.18, "close_time": 1762919999999, "quote_volume": 28579099.98413, "trades": 167601, "taker_buy_base": 1807013.16, "taker_buy_quote": 15371813.24928 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 8.714, "high": 8.863, "low": 8.381, "close": 8.414, "volume": 2459611.79, "close_time": 1762934399999, "quote_volume": 21192527.17555, "trades": 111270, "taker_buy_base": 1167010.6, "taker_buy_quote": 10072276.44624 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 8.414, "high": 8.814, "low": 8.399, "close": 8.659, "volume": 3644610.01, "close_time": 1762948799999, "quote_volume": 31390456.80884, "trades": 150267, "taker_buy_base": 1897239.14, "taker_buy_quote": 16358505.7089 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 8.659, "high": 8.66, "low": 7.742, "close": 7.82, "volume": 5090341.77, "close_time": 1762963199999, "quote_volume": 41414355.76558, "trades": 174204, "taker_buy_base": 2302245.49, "taker_buy_quote": 18672904.59185 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 7.821, "high": 7.981, "low": 7.539, "close": 7.552, "volume": 3377448.03, "close_time": 1762977599999, "quote_volume": 26116105.47821, "trades": 125783, "taker_buy_base": 1492733.46, "taker_buy_quote": 11572384.72501 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 7.552, "high": 7.747, "low": 7.474, "close": 7.568, "volume": 1399746.83, "close_time": 1762991999999, "quote_volume": 10640400.1011, "trades": 54549, "taker_buy_base": 632826.52, "taker_buy_quote": 4815685.55227 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.568, "high": 8.206, "low": 7.527, "close": 7.921, "volume": 3735048.58, "close_time": 1763006399999, "quote_volume": 29309238.09966, "trades": 131330, "taker_buy_base": 1926669.06, "taker_buy_quote": 15124183.42426 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 7.92, "high": 8.148, "low": 7.828, "close": 7.868, "volume": 2065247.18, "close_time": 1763020799999, "quote_volume": 16521315.89054, "trades": 93543, "taker_buy_base": 971715.46, "taker_buy_quote": 7779845.77479 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 7.869, "high": 8.095, "low": 7.809, "close": 7.922, "volume": 1323653.84, "close_time": 1763035199999, "quote_volume": 10492274.35833, "trades": 61853, "taker_buy_base": 637526.61, "taker_buy_quote": 5060056.97424 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 7.921, "high": 8.137, "low": 7.631, "close": 7.929, "volume": 2933876.57, "close_time": 1763049599999, "quote_volume": 23255628.71412, "trades": 140335, "taker_buy_base": 1466672.94, "taker_buy_quote": 11636025.46207 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 7.928, "high": 8.02, "low": 7.513, "close": 7.575, "volume": 4461142.17, "close_time": 1763063999999, "quote_volume": 34457728.87703, "trades": 166708, "taker_buy_base": 2274656.94, "taker_buy_quote": 17557599.32253 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 7.574, "high": 7.841, "low": 7.463, "close": 7.753, "volume": 2459959.75, "close_time": 1763078399999, "quote_volume": 18701911.08714, "trades": 85779, "taker_buy_base": 1126028.88, "taker_buy_quote": 8573936.82934 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 7.752, "high": 7.802, "low": 7.486, "close": 7.595, "volume": 1607357.63, "close_time": 1763092799999, "quote_volume": 12228802.22169, "trades": 73591, "taker_buy_base": 785099.07, "taker_buy_quote": 5975398.7686 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 7.595, "high": 7.649, "low": 7.226, "close": 7.521, "volume": 2557320.71, "close_time": 1763107199999, "quote_volume": 19076775.62539, "trades": 111080, "taker_buy_base": 1183190.06, "taker_buy_quote": 8827506.00602 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 7.521, "high": 7.533, "low": 7.136, "close": 7.221, "volume": 2410171.86, "close_time": 1763121599999, "quote_volume": 17531571.59098, "trades": 107132, "taker_buy_base": 1014832.39, "taker_buy_quote": 7373349.75767 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 7.221, "high": 7.327, "low": 6.97, "close": 7.274, "volume": 3467286.43, "close_time": 1763135999999, "quote_volume": 24701450.59385, "trades": 158667, "taker_buy_base": 1746458.45, "taker_buy_quote": 12447605.4406 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 7.275, "high": 7.355, "low": 7.036, "close": 7.225, "volume": 1302323.41, "close_time": 1763150399999, "quote_volume": 9354787.55305, "trades": 66297, "taker_buy_base": 646994.67, "taker_buy_quote": 4649678.79132 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 7.224, "high": 7.226, "low": 6.927, "close": 6.992, "volume": 1380618.77, "close_time": 1763164799999, "quote_volume": 9728117.048, "trades": 62512, "taker_buy_base": 631109.89, "taker_buy_quote": 4446812.83811 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 6.991, "high": 7.462, "low": 6.975, "close": 7.428, "volume": 2523251.75, "close_time": 1763179199999, "quote_volume": 18288112.81125, "trades": 81651, "taker_buy_base": 1447199.32, "taker_buy_quote": 10489292.88728 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 7.429, "high": 7.554, "low": 7.369, "close": 7.506, "volume": 1356535.64, "close_time": 1763193599999, "quote_volume": 10113474.68455, "trades": 50887, "taker_buy_base": 785846.25, "taker_buy_quote": 5861219.51515 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 7.506, "high": 7.509, "low": 7.26, "close": 7.297, "volume": 1518189.64, "close_time": 1763207999999, "quote_volume": 11150706.56599, "trades": 43211, "taker_buy_base": 724263.24, "taker_buy_quote": 5318364.24874 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 7.297, "high": 7.528, "low": 7.284, "close": 7.466, "volume": 954127.84, "close_time": 1763222399999, "quote_volume": 7047790.64282, "trades": 40840, "taker_buy_base": 515342.51, "taker_buy_quote": 3808959.76325 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 7.466, "high": 7.643, "low": 7.363, "close": 7.495, "volume": 1221163.78, "close_time": 1763236799999, "quote_volume": 9163993.28678, "trades": 56190, "taker_buy_base": 636320.26, "taker_buy_quote": 4778949.38017 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 7.495, "high": 7.502, "low": 7.329, "close": 7.357, "volume": 669011.43, "close_time": 1763251199999, "quote_volume": 4950319.07597, "trades": 25879, "taker_buy_base": 282730.11, "taker_buy_quote": 2092394.51812 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 7.358, "high": 7.456, "low": 7.203, "close": 7.415, "volume": 1094683.12, "close_time": 1763265599999, "quote_volume": 8030077.10149, "trades": 44673, "taker_buy_base": 521217.88, "taker_buy_quote": 3826368.10499 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 7.414, "high": 7.875, "low": 7.357, "close": 7.861, "volume": 2784595.14, "close_time": 1763279999999, "quote_volume": 21422810.25274, "trades": 85564, "taker_buy_base": 1554239.63, "taker_buy_quote": 11958273.45497 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 7.861, "high": 7.923, "low": 7.57, "close": 7.578, "volume": 2014436.3, "close_time": 1763294399999, "quote_volume": 15693365.58949, "trades": 81763, "taker_buy_base": 945149.68, "taker_buy_quote": 7367131.52929 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 7.578, "high": 7.653, "low": 7.326, "close": 7.333, "volume": 1370913.41, "close_time": 1763308799999, "quote_volume": 10286865.80703, "trades": 52794, "taker_buy_base": 594074.86, "taker_buy_quote": 4466263.92886 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 7.332, "high": 7.387, "low": 7.149, "close": 7.192, "volume": 2424599.19, "close_time": 1763323199999, "quote_volume": 17580364.20942, "trades": 91269, "taker_buy_base": 1065333.05, "taker_buy_quote": 7724794.08609 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 7.193, "high": 7.24, "low": 6.978, "close": 7.178, "volume": 1642432.21, "close_time": 1763337599999, "quote_volume": 11686844.32565, "trades": 64391, "taker_buy_base": 833326.19, "taker_buy_quote": 5929661.15102 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 7.177, "high": 7.398, "low": 7.107, "close": 7.354, "volume": 1842329.41, "close_time": 1763351999999, "quote_volume": 13393609.41225, "trades": 83110, "taker_buy_base": 1015796.27, "taker_buy_quote": 7388430.49592 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 7.355, "high": 8.115, "low": 7.326, "close": 8.104, "volume": 3069384.09, "close_time": 1763366399999, "quote_volume": 23470186.25515, "trades": 120174, "taker_buy_base": 1704976.22, "taker_buy_quote": 13078956.01133 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 8.104, "high": 8.156, "low": 7.747, "close": 8.022, "volume": 4741406.15, "close_time": 1763380799999, "quote_volume": 37816538.00568, "trades": 173482, "taker_buy_base": 2331335.49, "taker_buy_quote": 18605635.40085 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 8.022, "high": 8.109, "low": 7.68, "close": 7.778, "volume": 3726532.86, "close_time": 1763395199999, "quote_volume": 29310541.14228, "trades": 176408, "taker_buy_base": 1632935.14, "taker_buy_quote": 12861814.16303 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 7.779, "high": 7.79, "low": 7.101, "close": 7.152, "volume": 3627918.97, "close_time": 1763409599999, "quote_volume": 27034853.06666, "trades": 148377, "taker_buy_base": 1478855.28, "taker_buy_quote": 11051346.95787 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 7.152, "high": 7.469, "low": 7.086, "close": 7.421, "volume": 2382006.63, "close_time": 1763423999999, "quote_volume": 17391243.81741, "trades": 95376, "taker_buy_base": 1187628.94, "taker_buy_quote": 8682524.09562 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 7.422, "high": 7.594, "low": 7.253, "close": 7.518, "volume": 2922749.45, "close_time": 1763438399999, "quote_volume": 21692460.66208, "trades": 109516, "taker_buy_base": 1389442.06, "taker_buy_quote": 10332613.04513 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 7.519, "high": 7.527, "low": 7.181, "close": 7.376, "volume": 2105326.35, "close_time": 1763452799999, "quote_volume": 15455687.30941, "trades": 82820, "taker_buy_base": 1097504.71, "taker_buy_quote": 8057779.65326 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 7.376, "high": 7.473, "low": 7.263, "close": 7.357, "volume": 1504325.42, "close_time": 1763467199999, "quote_volume": 11072489.86365, "trades": 49423, "taker_buy_base": 759314.67, "taker_buy_quote": 5589284.18957 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 7.357, "high": 7.644, "low": 7.266, "close": 7.613, "volume": 1901804.37, "close_time": 1763481599999, "quote_volume": 14118364.33089, "trades": 80887, "taker_buy_base": 1051927.2, "taker_buy_quote": 7812218.08681 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 7.614, "high": 7.766, "low": 7.528, "close": 7.551, "volume": 1607362.09, "close_time": 1763495999999, "quote_volume": 12336245.78905, "trades": 62690, "taker_buy_base": 839187.58, "taker_buy_quote": 6439939.12731 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 7.551, "high": 7.567, "low": 7.434, "close": 7.5, "volume": 747231.7, "close_time": 1763510399999, "quote_volume": 5615313.18338, "trades": 28444, "taker_buy_base": 321050.69, "taker_buy_quote": 2413056.88376 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 7.499, "high": 7.519, "low": 7.255, "close": 7.294, "volume": 1236564.57, "close_time": 1763524799999, "quote_volume": 9149389.45619, "trades": 53985, "taker_buy_base": 566846.77, "taker_buy_quote": 4197745.20937 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 7.294, "high": 7.314, "low": 7.1, "close": 7.297, "volume": 1437432.99, "close_time": 1763539199999, "quote_volume": 10384637.2237, "trades": 50230, "taker_buy_base": 712225.84, "taker_buy_quote": 5147087.46921 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 7.296, "high": 7.4, "low": 7.271, "close": 7.284, "volume": 770691.27, "close_time": 1763553599999, "quote_volume": 5658296.43988, "trades": 34521, "taker_buy_base": 361853.68, "taker_buy_quote": 2656698.69484 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 7.283, "high": 7.32, "low": 6.861, "close": 6.886, "volume": 2003064.36, "close_time": 1763567999999, "quote_volume": 14205989.6796, "trades": 78388, "taker_buy_base": 925941.82, "taker_buy_quote": 6565900.75104 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 6.885, "high": 7.027, "low": 6.816, "close": 6.845, "volume": 1641641.08, "close_time": 1763582399999, "quote_volume": 11351771.9138, "trades": 65584, "taker_buy_base": 822776.32, "taker_buy_quote": 5690938.78078 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 6.845, "high": 7.238, "low": 6.821, "close": 7.225, "volume": 1278917.66, "close_time": 1763596799999, "quote_volume": 9060170.63359, "trades": 51465, "taker_buy_base": 708399.26, "taker_buy_quote": 5019699.22456 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 7.224, "high": 7.342, "low": 7.171, "close": 7.285, "volume": 1442452.62, "close_time": 1763611199999, "quote_volume": 10474347.35271, "trades": 38147, "taker_buy_base": 759369.63, "taker_buy_quote": 5515736.88359 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 7.285, "high": 7.345, "low": 7.183, "close": 7.323, "volume": 1085200.02, "close_time": 1763625599999, "quote_volume": 7866290.41655, "trades": 26906, "taker_buy_base": 599433.73, "taker_buy_quote": 4347852.82346 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 7.324, "high": 7.341, "low": 7.191, "close": 7.272, "volume": 852252.53, "close_time": 1763639999999, "quote_volume": 6174667.24932, "trades": 24804, "taker_buy_base": 374211.5, "taker_buy_quote": 2712292.60914 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 7.272, "high": 7.384, "low": 7.047, "close": 7.059, "volume": 1639919.63, "close_time": 1763654399999, "quote_volume": 11833977.51489, "trades": 64880, "taker_buy_base": 799581.93, "taker_buy_quote": 5773356.44197 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 7.06, "high": 7.069, "low": 6.476, "close": 6.589, "volume": 2369382.82, "close_time": 1763668799999, "quote_volume": 15899717.23174, "trades": 94258, "taker_buy_base": 1069275.72, "taker_buy_quote": 7179636.23132 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 6.588, "high": 6.731, "low": 6.537, "close": 6.57, "volume": 1134183.22, "close_time": 1763683199999, "quote_volume": 7522404.33115, "trades": 39194, "taker_buy_base": 558612.44, "taker_buy_quote": 3707646.50806 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 6.569, "high": 6.742, "low": 6.548, "close": 6.586, "volume": 1207173.79, "close_time": 1763697599999, "quote_volume": 8026650.36696, "trades": 47355, "taker_buy_base": 606134.47, "taker_buy_quote": 4031056.96752 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 6.585, "high": 6.645, "low": 5.913, "close": 6.287, "volume": 2775464.29, "close_time": 1763711999999, "quote_volume": 17590237.18032, "trades": 91545, "taker_buy_base": 1256030.48, "taker_buy_quote": 7962700.26272 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 6.286, "high": 6.395, "low": 6.093, "close": 6.124, "volume": 2370069.0, "close_time": 1763726399999, "quote_volume": 14826827.89354, "trades": 77043, "taker_buy_base": 1243454.28, "taker_buy_quote": 7792845.0271 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 6.124, "high": 6.397, "low": 6.03, "close": 6.235, "volume": 2676994.19, "close_time": 1763740799999, "quote_volume": 16740610.20725, "trades": 93648, "taker_buy_base": 1383434.61, "taker_buy_quote": 8655659.76242 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 6.235, "high": 6.528, "low": 6.174, "close": 6.396, "volume": 2484428.59, "close_time": 1763755199999, "quote_volume": 15907050.73623, "trades": 83164, "taker_buy_base": 1148828.28, "taker_buy_quote": 7346677.23289 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 6.396, "high": 6.473, "low": 6.268, "close": 6.426, "volume": 804783.66, "close_time": 1763769599999, "quote_volume": 5136704.81116, "trades": 31192, "taker_buy_base": 420975.93, "taker_buy_quote": 2686784.19948 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 6.425, "high": 6.545, "low": 6.424, "close": 6.525, "volume": 683557.82, "close_time": 1763783999999, "quote_volume": 4430494.05317, "trades": 28537, "taker_buy_base": 373808.91, "taker_buy_quote": 2422695.89919 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 6.526, "high": 6.54, "low": 6.324, "close": 6.324, "volume": 1097033.21, "close_time": 1763798399999, "quote_volume": 7027297.43412, "trades": 35885, "taker_buy_base": 532034.55, "taker_buy_quote": 3407599.05065 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 6.325, "high": 6.343, "low": 6.1, "close": 6.113, "volume": 1202087.81, "close_time": 1763812799999, "quote_volume": 7449713.36491, "trades": 36694, "taker_buy_base": 543910.7, "taker_buy_quote": 3373413.81317 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 6.113, "high": 6.172, "low": 6.0, "close": 6.059, "volume": 840751.49, "close_time": 1763827199999, "quote_volume": 5103340.54805, "trades": 37526, "taker_buy_base": 377692.89, "taker_buy_quote": 2294342.72693 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 6.059, "high": 6.142, "low": 5.977, "close": 6.011, "volume": 736668.51, "close_time": 1763841599999, "quote_volume": 4461814.99741, "trades": 29103, "taker_buy_base": 328084.39, "taker_buy_quote": 1987927.05411 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 6.012, "high": 6.338, "low": 5.86, "close": 6.161, "volume": 1613225.71, "close_time": 1763855999999, "quote_volume": 9840676.65162, "trades": 60654, "taker_buy_base": 827261.28, "taker_buy_quote": 5052398.70968 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 6.161, "high": 6.29, "low": 6.088, "close": 6.283, "volume": 792313.55, "close_time": 1763870399999, "quote_volume": 4909375.24714, "trades": 33475, "taker_buy_base": 386773.66, "taker_buy_quote": 2398579.1313 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 6.284, "high": 6.356, "low": 6.178, "close": 6.199, "volume": 772806.37, "close_time": 1763884799999, "quote_volume": 4849829.52343, "trades": 29697, "taker_buy_base": 407936.62, "taker_buy_quote": 2560938.49293 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 6.2, "high": 6.277, "low": 6.142, "close": 6.168, "volume": 437716.5, "close_time": 1763899199999, "quote_volume": 2715780.38804, "trades": 16406, "taker_buy_base": 258811.15, "taker_buy_quote": 1605612.95147 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 6.169, "high": 6.285, "low": 6.162, "close": 6.247, "volume": 465509.66, "close_time": 1763913599999, "quote_volume": 2899292.07647, "trades": 23315, "taker_buy_base": 220201.93, "taker_buy_quote": 1371189.55641 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 6.247, "high": 6.267, "low": 6.058, "close": 6.206, "volume": 763365.13, "close_time": 1763927999999, "quote_volume": 4703220.10745, "trades": 30497, "taker_buy_base": 363510.27, "taker_buy_quote": 2240675.16011 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 6.206, "high": 6.299, "low": 6.121, "close": 6.136, "volume": 780106.81, "close_time": 1763942399999, "quote_volume": 4850278.34581, "trades": 32189, "taker_buy_base": 443239.5, "taker_buy_quote": 2756993.62019 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 6.136, "high": 6.403, "low": 6.079, "close": 6.375, "volume": 1184763.62, "close_time": 1763956799999, "quote_volume": 7414821.86315, "trades": 53384, "taker_buy_base": 697472.8, "taker_buy_quote": 4368747.92524 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 6.375, "high": 6.429, "low": 6.209, "close": 6.234, "volume": 1117091.32, "close_time": 1763971199999, "quote_volume": 7052231.23302, "trades": 47812, "taker_buy_base": 535548.62, "taker_buy_quote": 3383886.37088 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 6.233, "high": 6.293, "low": 6.097, "close": 6.15, "volume": 685265.03, "close_time": 1763985599999, "quote_volume": 4235550.05968, "trades": 30184, "taker_buy_base": 322583.4, "taker_buy_quote": 1994838.9024 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 6.15, "high": 6.238, "low": 6.055, "close": 6.193, "volume": 1208121.05, "close_time": 1763999999999, "quote_volume": 7413832.50213, "trades": 59437, "taker_buy_base": 553385.01, "taker_buy_quote": 3396677.45928 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 6.195, "high": 6.397, "low": 6.189, "close": 6.354, "volume": 1728559.99, "close_time": 1764014399999, "quote_volume": 10915612.10047, "trades": 62469, "taker_buy_base": 887907.49, "taker_buy_quote": 5609679.73425 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 6.355, "high": 6.418, "low": 6.289, "close": 6.295, "volume": 909547.27, "close_time": 1764028799999, "quote_volume": 5787034.04842, "trades": 26715, "taker_buy_base": 443711.67, "taker_buy_quote": 2823758.21949 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 6.294, "high": 6.345, "low": 6.221, "close": 6.279, "volume": 710062.73, "close_time": 1764043199999, "quote_volume": 4459222.89717, "trades": 25892, "taker_buy_base": 373270.5, "taker_buy_quote": 2344273.54057 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 6.278, "high": 6.376, "low": 6.194, "close": 6.199, "volume": 611708.02, "close_time": 1764057599999, "quote_volume": 3844063.27238, "trades": 25482, "taker_buy_base": 307292.31, "taker_buy_quote": 1932318.34992 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 6.199, "high": 6.234, "low": 6.112, "close": 6.137, "volume": 667128.66, "close_time": 1764071999999, "quote_volume": 4119258.94504, "trades": 23394, "taker_buy_base": 313271.39, "taker_buy_quote": 1934264.33618 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 6.138, "high": 6.207, "low": 5.881, "close": 5.924, "volume": 1684664.96, "close_time": 1764086399999, "quote_volume": 10139804.35918, "trades": 44983, "taker_buy_base": 733655.85, "taker_buy_quote": 4419232.85221 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 5.922, "high": 6.148, "low": 5.885, "close": 6.098, "volume": 955505.8, "close_time": 1764100799999, "quote_volume": 5770367.86326, "trades": 32106, "taker_buy_base": 470355.22, "taker_buy_quote": 2844800.18707 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 6.1, "high": 6.32, "low": 6.074, "close": 6.233, "volume": 1034643.76, "close_time": 1764115199999, "quote_volume": 6392447.66409, "trades": 40894, "taker_buy_base": 587069.76, "taker_buy_quote": 3630949.67276 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 6.232, "high": 6.32, "low": 6.154, "close": 6.161, "volume": 719833.38, "close_time": 1764129599999, "quote_volume": 4491140.10123, "trades": 23504, "taker_buy_base": 347344.21, "taker_buy_quote": 2168178.57219 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 6.161, "high": 6.236, "low": 6.144, "close": 6.232, "volume": 518619.94, "close_time": 1764143999999, "quote_volume": 3213712.20334, "trades": 16700, "taker_buy_base": 285997.01, "taker_buy_quote": 1772285.22943 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 6.23, "high": 6.232, "low": 6.068, "close": 6.106, "volume": 383058.93, "close_time": 1764158399999, "quote_volume": 2346033.20237, "trades": 12400, "taker_buy_base": 192099.81, "taker_buy_quote": 1176091.99987 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 6.104, "high": 6.153, "low": 5.998, "close": 6.044, "volume": 539891.23, "close_time": 1764172799999, "quote_volume": 3277910.11689, "trades": 24701, "taker_buy_base": 279471.29, "taker_buy_quote": 1697523.6784 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 6.044, "high": 6.387, "low": 6.041, "close": 6.345, "volume": 1069586.25, "close_time": 1764187199999, "quote_volume": 6720878.78639, "trades": 35322, "taker_buy_base": 527765.76, "taker_buy_quote": 3313045.90761 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 6.344, "high": 6.376, "low": 6.257, "close": 6.303, "volume": 583002.85, "close_time": 1764201599999, "quote_volume": 3681222.23199, "trades": 15321, "taker_buy_base": 251916.83, "taker_buy_quote": 1590966.48926 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.303, "high": 6.435, "low": 6.258, "close": 6.266, "volume": 1234874.66, "close_time": 1764215999999, "quote_volume": 7833691.51373, "trades": 31421, "taker_buy_base": 619522.44, "taker_buy_quote": 3929593.85576 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 6.267, "high": 6.308, "low": 6.177, "close": 6.199, "volume": 672571.66, "close_time": 1764230399999, "quote_volume": 4191158.68616, "trades": 18147, "taker_buy_base": 288600.74, "taker_buy_quote": 1797995.03321 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 6.199, "high": 6.25, "low": 6.151, "close": 6.159, "volume": 582626.5, "close_time": 1764244799999, "quote_volume": 3603229.36491, "trades": 13884, "taker_buy_base": 310687.72, "taker_buy_quote": 1921974.64735 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 6.157, "high": 6.221, "low": 6.099, "close": 6.183, "volume": 997886.67, "close_time": 1764259199999, "quote_volume": 6141443.57947, "trades": 22354, "taker_buy_base": 548855.54, "taker_buy_quote": 3378397.22598 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 6.182, "high": 6.269, "low": 6.158, "close": 6.259, "volume": 412498.49, "close_time": 1764273599999, "quote_volume": 2567633.46209, "trades": 14275, "taker_buy_base": 209023.27, "taker_buy_quote": 1301444.76226 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 6.26, "high": 6.278, "low": 6.124, "close": 6.141, "volume": 422063.71, "close_time": 1764287999999, "quote_volume": 2615420.41974, "trades": 11872, "taker_buy_base": 198180.7, "taker_buy_quote": 1226173.58841 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.142, "high": 6.172, "low": 6.05, "close": 6.11, "volume": 488246.68, "close_time": 1764302399999, "quote_volume": 2981552.9215, "trades": 19280, "taker_buy_base": 180390.04, "taker_buy_quote": 1101708.84198 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 6.111, "high": 6.142, "low": 6.078, "close": 6.089, "volume": 279733.95, "close_time": 1764316799999, "quote_volume": 1708910.69718, "trades": 10390, "taker_buy_base": 129228.94, "taker_buy_quote": 789673.15265 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 6.09, "high": 6.306, "low": 6.09, "close": 6.192, "volume": 616245.32, "close_time": 1764331199999, "quote_volume": 3845515.26439, "trades": 25265, "taker_buy_base": 315489.59, "taker_buy_quote": 1968414.12202 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 6.192, "high": 6.356, "low": 6.168, "close": 6.275, "volume": 677470.97, "close_time": 1764345599999, "quote_volume": 4251305.03564, "trades": 23889, "taker_buy_base": 304464.39, "taker_buy_quote": 1911706.83109 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 6.275, "high": 6.275, "low": 6.061, "close": 6.196, "volume": 884304.45, "close_time": 1764359999999, "quote_volume": 5434496.31355, "trades": 30018, "taker_buy_base": 378066.46, "taker_buy_quote": 2319593.95722 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 6.195, "high": 6.228, "low": 6.123, "close": 6.129, "volume": 462526.13, "close_time": 1764374399999, "quote_volume": 2853946.94038, "trades": 15120, "taker_buy_base": 251804.37, "taker_buy_quote": 1553670.46202 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 6.128, "high": 6.216, "low": 6.121, "close": 6.126, "volume": 292839.15, "close_time": 1764388799999, "quote_volume": 1805698.44666, "trades": 9582, "taker_buy_base": 141660.89, "taker_buy_quote": 874040.74596 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 6.126, "high": 6.178, "low": 6.081, "close": 6.11, "volume": 315553.9, "close_time": 1764403199999, "quote_volume": 1931378.51449, "trades": 9874, "taker_buy_base": 116614.95, "taker_buy_quote": 714250.97951 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 6.111, "high": 6.177, "low": 6.098, "close": 6.155, "volume": 299228.25, "close_time": 1764417599999, "quote_volume": 1836325.66059, "trades": 8709, "taker_buy_base": 169522.27, "taker_buy_quote": 1040137.23669 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 6.155, "high": 6.155, "low": 6.079, "close": 6.124, "volume": 275736.94, "close_time": 1764431999999, "quote_volume": 1683533.41647, "trades": 8110, "taker_buy_base": 124218.19, "taker_buy_quote": 758562.78352 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 6.124, "high": 6.124, "low": 5.978, "close": 6.025, "volume": 481052.61, "close_time": 1764446399999, "quote_volume": 2902179.77242, "trades": 15414, "taker_buy_base": 197208.72, "taker_buy_quote": 1190175.68014 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 6.026, "high": 6.085, "low": 6.012, "close": 6.057, "volume": 254438.24, "close_time": 1764460799999, "quote_volume": 1541844.46792, "trades": 7610, "taker_buy_base": 115354.87, "taker_buy_quote": 699111.05317 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 6.057, "high": 6.121, "low": 6.007, "close": 6.12, "volume": 288737.56, "close_time": 1764475199999, "quote_volume": 1752059.97521, "trades": 9174, "taker_buy_base": 169943.38, "taker_buy_quote": 1031389.37663 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 6.12, "high": 6.225, "low": 6.048, "close": 6.22, "volume": 636692.31, "close_time": 1764489599999, "quote_volume": 3906249.33749, "trades": 15084, "taker_buy_base": 302018.2, "taker_buy_quote": 1854491.9205 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 6.219, "high": 6.278, "low": 6.116, "close": 6.122, "volume": 1009713.87, "close_time": 1764503999999, "quote_volume": 6255969.03626, "trades": 33825, "taker_buy_base": 490552.76, "taker_buy_quote": 3040802.67349 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 6.122, "high": 6.238, "low": 6.105, "close": 6.132, "volume": 392916.74, "close_time": 1764518399999, "quote_volume": 2420615.01512, "trades": 14429, "taker_buy_base": 180531.62, "taker_buy_quote": 1112854.5771 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 6.132, "high": 6.192, "low": 6.13, "close": 6.145, "volume": 218176.87, "close_time": 1764532799999, "quote_volume": 1344574.28155, "trades": 7803, "taker_buy_base": 109381.19, "taker_buy_quote": 674118.51753 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 6.143, "high": 6.181, "low": 6.033, "close": 6.042, "volume": 354139.11, "close_time": 1764547199999, "quote_volume": 2167627.27669, "trades": 10691, "taker_buy_base": 171224.93, "taker_buy_quote": 1049276.41194 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 6.042, "high": 6.058, "low": 5.506, "close": 5.53, "volume": 3476902.03, "close_time": 1764561599999, "quote_volume": 19857299.70249, "trades": 84777, "taker_buy_base": 1617251.8, "taker_buy_quote": 9231816.03873 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 5.53, "high": 5.56, "low": 5.471, "close": 5.554, "volume": 854683.64, "close_time": 1764575999999, "quote_volume": 4714702.1585, "trades": 25830, "taker_buy_base": 392229.85, "taker_buy_quote": 2165244.93674 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 5.554, "high": 5.595, "low": 5.527, "close": 5.555, "volume": 401854.27, "close_time": 1764590399999, "quote_volume": 2233909.95387, "trades": 12706, "taker_buy_base": 195881.91, "taker_buy_quote": 1089223.41109 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 5.556, "high": 5.621, "low": 5.441, "close": 5.572, "volume": 1452387.76, "close_time": 1764604799999, "quote_volume": 8049308.18043, "trades": 39744, "taker_buy_base": 737380.12, "taker_buy_quote": 4090186.00497 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 5.573, "high": 5.595, "low": 5.452, "close": 5.483, "volume": 1237782.34, "close_time": 1764619199999, "quote_volume": 6828779.7286, "trades": 36714, "taker_buy_base": 665854.42, "taker_buy_quote": 3674303.00393 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 5.482, "high": 5.644, "low": 5.482, "close": 5.599, "volume": 626998.65, "close_time": 1764633599999, "quote_volume": 3490740.59748, "trades": 21197, "taker_buy_base": 326060.98, "taker_buy_quote": 1816147.55688 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.601, "high": 5.647, "low": 5.455, "close": 5.525, "volume": 957223.44, "close_time": 1764647999999, "quote_volume": 5302288.29188, "trades": 19835, "taker_buy_base": 585934.97, "taker_buy_quote": 3245684.784 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 5.525, "high": 5.549, "low": 5.47, "close": 5.489, "volume": 543698.11, "close_time": 1764662399999, "quote_volume": 2991555.40624, "trades": 14040, "taker_buy_base": 306813.54, "taker_buy_quote": 1688294.13906 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 5.49, "high": 5.548, "low": 5.368, "close": 5.536, "volume": 1935014.52, "close_time": 1764676799999, "quote_volume": 10587338.01332, "trades": 38579, "taker_buy_base": 919608.84, "taker_buy_quote": 5033337.832 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 5.536, "high": 6.039, "low": 5.51, "close": 5.985, "volume": 1765799.91, "close_time": 1764691199999, "quote_volume": 10151306.94406, "trades": 50558, "taker_buy_base": 979134.58, "taker_buy_quote": 5622464.56628 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 5.985, "high": 6.016, "low": 5.862, "close": 5.95, "volume": 1164597.0, "close_time": 1764705599999, "quote_volume": 6927206.19603, "trades": 35123, "taker_buy_base": 551734.08, "taker_buy_quote": 3281943.27534 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 5.95, "high": 5.979, "low": 5.869, "close": 5.92, "volume": 517967.65, "close_time": 1764719999999, "quote_volume": 3067983.54087, "trades": 15479, "taker_buy_base": 247501.23, "taker_buy_quote": 1465949.26653 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.919, "high": 6.029, "low": 5.915, "close": 5.991, "volume": 935400.25, "close_time": 1764734399999, "quote_volume": 5588697.73692, "trades": 21747, "taker_buy_base": 484338.18, "taker_buy_quote": 2893886.04093 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 5.99, "high": 6.178, "low": 5.97, "close": 6.057, "volume": 936456.08, "close_time": 1764748799999, "quote_volume": 5696110.92965, "trades": 24365, "taker_buy_base": 460859.5, "taker_buy_quote": 2807064.49382 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 6.058, "high": 6.091, "low": 6.0, "close": 6.033, "volume": 389573.72, "close_time": 1764763199999, "quote_volume": 2353800.53977, "trades": 11464, "taker_buy_base": 187916.12, "taker_buy_quote": 1135204.75438 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 6.033, "high": 6.085, "low": 5.894, "close": 6.002, "volume": 1103440.56, "close_time": 1764777599999, "quote_volume": 6602629.19877, "trades": 41352, "taker_buy_base": 501348.29, "taker_buy_quote": 3001082.46105 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 6.003, "high": 6.098, "low": 5.952, "close": 6.037, "volume": 523068.69, "close_time": 1764791999999, "quote_volume": 3156041.26396, "trades": 19702, "taker_buy_base": 275876.11, "taker_buy_quote": 1664491.01157 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 6.038, "high": 6.197, "low": 6.018, "close": 6.107, "volume": 825419.51, "close_time": 1764806399999, "quote_volume": 5039155.85336, "trades": 23020, "taker_buy_base": 453865.81, "taker_buy_quote": 2771632.17221 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.108, "high": 6.2, "low": 6.065, "close": 6.14, "volume": 742618.07, "close_time": 1764820799999, "quote_volume": 4558317.38889, "trades": 19202, "taker_buy_base": 400607.38, "taker_buy_quote": 2460210.84764 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 6.141, "high": 6.174, "low": 6.052, "close": 6.096, "volume": 606743.58, "close_time": 1764835199999, "quote_volume": 3702575.9875, "trades": 17040, "taker_buy_base": 268542.22, "taker_buy_quote": 1638738.20496 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 6.095, "high": 6.126, "low": 6.028, "close": 6.039, "volume": 499057.54, "close_time": 1764849599999, "quote_volume": 3029635.37146, "trades": 12795, "taker_buy_base": 257270.19, "taker_buy_quote": 1561616.67861 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 6.04, "high": 6.088, "low": 5.935, "close": 6.051, "volume": 723090.97, "close_time": 1764863999999, "quote_volume": 4344160.44081, "trades": 22255, "taker_buy_base": 339538.17, "taker_buy_quote": 2040102.06842 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 6.05, "high": 6.074, "low": 5.829, "close": 5.938, "volume": 881959.78, "close_time": 1764878399999, "quote_volume": 5255169.35019, "trades": 26097, "taker_buy_base": 449192.98, "taker_buy_quote": 2678592.35489 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 5.937, "high": 5.992, "low": 5.914, "close": 5.961, "volume": 318801.83, "close_time": 1764892799999, "quote_volume": 1901462.19924, "trades": 11716, "taker_buy_base": 155633.36, "taker_buy_quote": 928063.62835 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.961, "high": 6.036, "low": 5.954, "close": 5.983, "volume": 349550.11, "close_time": 1764907199999, "quote_volume": 2096421.00442, "trades": 11545, "taker_buy_base": 192662.59, "taker_buy_quote": 1155490.6051 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 5.982, "high": 6.001, "low": 5.884, "close": 5.955, "volume": 629623.64, "close_time": 1764921599999, "quote_volume": 3730813.34949, "trades": 28153, "taker_buy_base": 207889.37, "taker_buy_quote": 1232422.24976 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 5.954, "high": 5.961, "low": 5.771, "close": 5.802, "volume": 1024947.85, "close_time": 1764935999999, "quote_volume": 5988145.99163, "trades": 18656, "taker_buy_base": 433690.89, "taker_buy_quote": 2534669.35773 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 5.8, "high": 5.834, "low": 5.697, "close": 5.732, "volume": 816308.14, "close_time": 1764950399999, "quote_volume": 4712465.42643, "trades": 25742, "taker_buy_base": 402265.93, "taker_buy_quote": 2323371.98878 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 5.731, "high": 5.736, "low": 5.426, "close": 5.522, "volume": 1554446.45, "close_time": 1764964799999, "quote_volume": 8641341.69583, "trades": 44246, "taker_buy_base": 755162.5, "taker_buy_quote": 4201642.21781 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 5.52, "high": 5.55, "low": 5.471, "close": 5.474, "volume": 374842.16, "close_time": 1764979199999, "quote_volume": 2066091.85276, "trades": 11261, "taker_buy_base": 198266.79, "taker_buy_quote": 1093481.83614 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.473, "high": 5.528, "low": 5.415, "close": 5.515, "volume": 496056.9, "close_time": 1764993599999, "quote_volume": 2714077.32878, "trades": 11972, "taker_buy_base": 263502.72, "taker_buy_quote": 1441965.90407 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 5.515, "high": 5.524, "low": 5.468, "close": 5.49, "volume": 219617.38, "close_time": 1765007999999, "quote_volume": 1207333.00223, "trades": 7380, "taker_buy_base": 116327.3, "taker_buy_quote": 639439.71834 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 5.491, "high": 5.527, "low": 5.453, "close": 5.485, "volume": 276912.21, "close_time": 1765022399999, "quote_volume": 1518075.29899, "trades": 7192, "taker_buy_base": 130267.26, "taker_buy_quote": 714123.16226 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 5.485, "high": 5.587, "low": 5.472, "close": 5.529, "volume": 413571.64, "close_time": 1765036799999, "quote_volume": 2284887.66495, "trades": 12070, "taker_buy_base": 249028.14, "taker_buy_quote": 1375615.02884 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 5.528, "high": 5.624, "low": 5.523, "close": 5.551, "volume": 480066.36, "close_time": 1765051199999, "quote_volume": 2678393.07231, "trades": 10661, "taker_buy_base": 248118.87, "taker_buy_quote": 1383892.57552 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 5.552, "high": 5.604, "low": 5.533, "close": 5.563, "volume": 200222.94, "close_time": 1765065599999, "quote_volume": 1113764.37787, "trades": 7139, "taker_buy_base": 96450.85, "taker_buy_quote": 536617.37963 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.564, "high": 5.631, "low": 5.562, "close": 5.621, "volume": 351973.66, "close_time": 1765079999999, "quote_volume": 1972284.31512, "trades": 8044, "taker_buy_base": 212352.17, "taker_buy_quote": 1189862.18183 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 5.621, "high": 5.636, "low": 5.568, "close": 5.589, "volume": 175125.61, "close_time": 1765094399999, "quote_volume": 980343.09677, "trades": 5370, "taker_buy_base": 82288.01, "taker_buy_quote": 460640.82441 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 5.589, "high": 5.601, "low": 5.508, "close": 5.532, "volume": 640801.59, "close_time": 1765108799999, "quote_volume": 3546683.1965, "trades": 12569, "taker_buy_base": 312089.78, "taker_buy_quote": 1727389.19006 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 5.532, "high": 5.585, "low": 5.316, "close": 5.522, "volume": 1112113.56, "close_time": 1765123199999, "quote_volume": 6038734.94958, "trades": 33364, "taker_buy_base": 557006.94, "taker_buy_quote": 3023535.89028 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 5.522, "high": 5.672, "low": 5.463, "close": 5.644, "volume": 843517.86, "close_time": 1765137599999, "quote_volume": 4705453.9985, "trades": 24071, "taker_buy_base": 394140.56, "taker_buy_quote": 2200001.75204 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 5.645, "high": 5.656, "low": 5.368, "close": 5.461, "volume": 645395.65, "close_time": 1765151999999, "quote_volume": 3545055.65709, "trades": 20364, "taker_buy_base": 304404.34, "taker_buy_quote": 1673308.12002 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.462, "high": 5.628, "low": 5.431, "close": 5.57, "volume": 534335.01, "close_time": 1765166399999, "quote_volume": 2957774.41736, "trades": 17218, "taker_buy_base": 253875.52, "taker_buy_quote": 1404228.89466 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 5.571, "high": 5.717, "low": 5.571, "close": 5.668, "volume": 589311.39, "close_time": 1765180799999, "quote_volume": 3337195.65686, "trades": 11800, "taker_buy_base": 311517.46, "taker_buy_quote": 1763593.0699 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 5.668, "high": 5.772, "low": 5.656, "close": 5.698, "volume": 441174.73, "close_time": 1765195199999, "quote_volume": 2524470.71707, "trades": 11740, "taker_buy_base": 210870.7, "taker_buy_quote": 1208068.08538 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 5.698, "high": 5.74, "low": 5.578, "close": 5.6, "volume": 622198.3, "close_time": 1765209599999, "quote_volume": 3522953.80752, "trades": 24037, "taker_buy_base": 263485.83, "taker_buy_quote": 1491461.36726 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 5.6, "high": 5.665, "low": 5.554, "close": 5.598, "volume": 493287.83, "close_time": 1765223999999, "quote_volume": 2764571.92064, "trades": 22108, "taker_buy_base": 234295.41, "taker_buy_quote": 1313677.52408 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 5.599, "high": 5.681, "low": 5.598, "close": 5.616, "volume": 340160.78, "close_time": 1765238399999, "quote_volume": 1916492.32097, "trades": 10761, "taker_buy_base": 184936.03, "taker_buy_quote": 1042197.17409 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.615, "high": 5.636, "low": 5.429, "close": 5.515, "volume": 569681.54, "close_time": 1765252799999, "quote_volume": 3138240.30483, "trades": 15222, "taker_buy_base": 331596.94, "taker_buy_quote": 1826574.88569 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 5.515, "high": 5.516, "low": 5.427, "close": 5.479, "volume": 239630.1, "close_time": 1765267199999, "quote_volume": 1309791.27262, "trades": 8800, "taker_buy_base": 140191.68, "taker_buy_quote": 766157.11243 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 5.478, "high": 5.492, "low": 5.44, "close": 5.482, "volume": 315084.14, "close_time": 1765281599999, "quote_volume": 1723453.47437, "trades": 8867, "taker_buy_base": 167913.12, "taker_buy_quote": 918529.16855 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 5.482, "high": 5.738, "low": 5.454, "close": 5.722, "volume": 896764.08, "close_time": 1765295999999, "quote_volume": 4997833.24279, "trades": 32490, "taker_buy_base": 471682.27, "taker_buy_quote": 2629884.16409 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 5.723, "high": 5.976, "low": 5.723, "close": 5.844, "volume": 1270795.12, "close_time": 1765310399999, "quote_volume": 7460510.59816, "trades": 48011, "taker_buy_base": 608573.22, "taker_buy_quote": 3570438.50194 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.844, "high": 5.86, "low": 5.655, "close": 5.747, "volume": 656812.29, "close_time": 1765324799999, "quote_volume": 3787799.82187, "trades": 21612, "taker_buy_base": 303929.83, "taker_buy_quote": 1753111.18738 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.746, "high": 5.76, "low": 5.614, "close": 5.658, "volume": 594013.2, "close_time": 1765339199999, "quote_volume": 3364127.55547, "trades": 15744, "taker_buy_base": 313081.61, "taker_buy_quote": 1773368.06189 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 5.658, "high": 5.686, "low": 5.579, "close": 5.614, "volume": 440494.74, "close_time": 1765353599999, "quote_volume": 2481655.8162, "trades": 13089, "taker_buy_base": 201111.97, "taker_buy_quote": 1132644.50606 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 5.614, "high": 5.676, "low": 5.527, "close": 5.558, "volume": 593740.22, "close_time": 1765367999999, "quote_volume": 3316653.73596, "trades": 18991, "taker_buy_base": 321722.59, "taker_buy_quote": 1797541.79274 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 5.558, "high": 5.602, "low": 5.528, "close": 5.583, "volume": 527776.11, "close_time": 1765382399999, "quote_volume": 2931517.35882, "trades": 15253, "taker_buy_base": 261680.26, "taker_buy_quote": 1453696.01523 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 5.582, "high": 5.831, "low": 5.562, "close": 5.798, "volume": 1174163.97, "close_time": 1765396799999, "quote_volume": 6720217.71634, "trades": 48133, "taker_buy_base": 536379.79, "taker_buy_quote": 3069864.47082 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 5.799, "high": 5.946, "low": 5.595, "close": 5.602, "volume": 1069747.9, "close_time": 1765411199999, "quote_volume": 6193241.95327, "trades": 42881, "taker_buy_base": 531268.49, "taker_buy_quote": 3079255.24186 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.601, "high": 5.607, "low": 5.293, "close": 5.316, "volume": 1175522.68, "close_time": 1765425599999, "quote_volume": 6376593.18568, "trades": 42446, "taker_buy_base": 538331.97, "taker_buy_quote": 2928620.24824 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 5.317, "high": 5.395, "low": 5.293, "close": 5.355, "volume": 449771.62, "close_time": 1765439999999, "quote_volume": 2411041.31241, "trades": 13524, "taker_buy_base": 231365.44, "taker_buy_quote": 1240179.92765 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 5.355, "high": 5.419, "low": 5.327, "close": 5.406, "volume": 386930.57, "close_time": 1765454399999, "quote_volume": 2074209.66082, "trades": 9285, "taker_buy_base": 211777.2, "taker_buy_quote": 1134787.89679 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 5.405, "high": 5.405, "low": 5.306, "close": 5.347, "volume": 590966.85, "close_time": 1765468799999, "quote_volume": 3166794.30855, "trades": 18660, "taker_buy_base": 283043.85, "taker_buy_quote": 1516879.36239 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 5.346, "high": 5.477, "low": 5.307, "close": 5.415, "volume": 557462.81, "close_time": 1765483199999, "quote_volume": 3003365.46819, "trades": 15678, "taker_buy_base": 257731.29, "taker_buy_quote": 1389123.98363 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 5.414, "high": 5.603, "low": 5.398, "close": 5.548, "volume": 869896.37, "close_time": 1765497599999, "quote_volume": 4786452.21078, "trades": 33425, "taker_buy_base": 489990.56, "taker_buy_quote": 2693241.82852 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.548, "high": 5.592, "low": 5.464, "close": 5.538, "volume": 340673.37, "close_time": 1765511999999, "quote_volume": 1886927.21561, "trades": 15005, "taker_buy_base": 167055.41, "taker_buy_quote": 926168.0263 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 5.538, "high": 5.608, "low": 5.493, "close": 5.575, "volume": 284224.87, "close_time": 1765526399999, "quote_volume": 1579456.87173, "trades": 9838, "taker_buy_base": 127176.55, "taker_buy_quote": 706791.44135 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 5.574, "high": 5.651, "low": 5.541, "close": 5.574, "volume": 493496.88, "close_time": 1765540799999, "quote_volume": 2760370.80093, "trades": 15541, "taker_buy_base": 253517.49, "taker_buy_quote": 1418076.58632 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 5.574, "high": 5.635, "low": 5.25, "close": 5.289, "volume": 978044.57, "close_time": 1765555199999, "quote_volume": 5351728.71717, "trades": 30567, "taker_buy_base": 482686.77, "taker_buy_quote": 2647384.61159 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 5.288, "high": 5.38, "low": 5.21, "close": 5.351, "volume": 1318309.88, "close_time": 1765569599999, "quote_volume": 6963429.11131, "trades": 42820, "taker_buy_base": 639642.79, "taker_buy_quote": 3379840.68201 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 5.351, "high": 5.431, "low": 5.319, "close": 5.422, "volume": 307760.67, "close_time": 1765583999999, "quote_volume": 1654438.30482, "trades": 8987, "taker_buy_base": 141104.51, "taker_buy_quote": 757873.86784 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.423, "high": 5.445, "low": 5.373, "close": 5.401, "volume": 245851.33, "close_time": 1765598399999, "quote_volume": 1329431.64357, "trades": 7137, "taker_buy_base": 156247.85, "taker_buy_quote": 844915.58604 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 5.402, "high": 5.441, "low": 5.384, "close": 5.434, "volume": 212228.97, "close_time": 1765612799999, "quote_volume": 1147858.4747, "trades": 5778, "taker_buy_base": 104469.77, "taker_buy_quote": 565232.0287 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 5.435, "high": 5.507, "low": 5.43, "close": 5.46, "volume": 341043.45, "close_time": 1765627199999, "quote_volume": 1868439.52201, "trades": 9137, "taker_buy_base": 162249.46, "taker_buy_quote": 888530.28199 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 5.459, "high": 5.475, "low": 5.413, "close": 5.466, "volume": 196327.22, "close_time": 1765641599999, "quote_volume": 1068323.00379, "trades": 6417, "taker_buy_base": 90722.91, "taker_buy_quote": 493747.20801 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 5.465, "high": 5.485, "low": 5.431, "close": 5.445, "volume": 204476.48, "close_time": 1765655999999, "quote_volume": 1114980.78677, "trades": 4838, "taker_buy_base": 97723.97, "taker_buy_quote": 532898.82268 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 5.446, "high": 5.529, "low": 5.412, "close": 5.5, "volume": 168263.52, "close_time": 1765670399999, "quote_volume": 921564.3733, "trades": 5649, "taker_buy_base": 90238.02, "taker_buy_quote": 494144.49212 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.501, "high": 5.565, "low": 5.476, "close": 5.515, "volume": 510765.29, "close_time": 1765684799999, "quote_volume": 2821848.00746, "trades": 12724, "taker_buy_base": 261502.35, "taker_buy_quote": 1444842.73372 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 5.514, "high": 5.519, "low": 5.462, "close": 5.484, "volume": 249607.68, "close_time": 1765699199999, "quote_volume": 1370254.95941, "trades": 6758, "taker_buy_base": 134886.44, "taker_buy_quote": 740532.5966 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 5.484, "high": 5.491, "low": 5.338, "close": 5.406, "volume": 533620.82, "close_time": 1765713599999, "quote_volume": 2893505.65513, "trades": 11032, "taker_buy_base": 275789.4, "taker_buy_quote": 1495879.29259 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 5.406, "high": 5.448, "low": 5.358, "close": 5.382, "volume": 279905.99, "close_time": 1765727999999, "quote_volume": 1511813.66106, "trades": 9739, "taker_buy_base": 163328.4, "taker_buy_quote": 882308.53669 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 5.381, "high": 5.423, "low": 5.32, "close": 5.333, "volume": 265656.3, "close_time": 1765742399999, "quote_volume": 1423329.06048, "trades": 12263, "taker_buy_base": 148778.26, "taker_buy_quote": 797285.76215 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 5.332, "high": 5.361, "low": 5.247, "close": 5.31, "volume": 442712.17, "close_time": 1765756799999, "quote_volume": 2352374.38926, "trades": 15931, "taker_buy_base": 202766.23, "taker_buy_quote": 1077371.68945 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.311, "high": 5.466, "low": 5.295, "close": 5.392, "volume": 454546.34, "close_time": 1765771199999, "quote_volume": 2446835.51228, "trades": 16492, "taker_buy_base": 220361.95, "taker_buy_quote": 1186435.52597 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 5.392, "high": 5.429, "low": 5.363, "close": 5.38, "volume": 183998.88, "close_time": 1765785599999, "quote_volume": 991457.8094, "trades": 6212, "taker_buy_base": 66018.42, "taker_buy_quote": 355744.89947 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 5.379, "high": 5.455, "low": 5.37, "close": 5.401, "volume": 329258.93, "close_time": 1765799999999, "quote_volume": 1779349.9826, "trades": 8075, "taker_buy_base": 172321.77, "taker_buy_quote": 931090.95729 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 5.4, "high": 5.422, "low": 5.061, "close": 5.106, "volume": 1603180.02, "close_time": 1765814399999, "quote_volume": 8337154.36458, "trades": 51683, "taker_buy_base": 750848.58, "taker_buy_quote": 3904899.26874 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 5.107, "high": 5.126, "low": 4.971, "close": 5.078, "volume": 1272102.06, "close_time": 1765828799999, "quote_volume": 6426840.19707, "trades": 42361, "taker_buy_base": 565618.95, "taker_buy_quote": 2858524.3066 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 5.078, "high": 5.081, "low": 4.996, "close": 5.079, "volume": 626653.32, "close_time": 1765843199999, "quote_volume": 3153058.26844, "trades": 14713, "taker_buy_base": 370034.96, "taker_buy_quote": 1862340.88599 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 5.08, "high": 5.091, "low": 4.996, "close": 5.054, "volume": 389470.29, "close_time": 1765857599999, "quote_volume": 1965661.52652, "trades": 12845, "taker_buy_base": 196121.28, "taker_buy_quote": 989724.65145 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 5.054, "high": 5.062, "low": 4.935, "close": 5.027, "volume": 983593.62, "close_time": 1765871999999, "quote_volume": 4910842.70337, "trades": 14838, "taker_buy_base": 422455.01, "taker_buy_quote": 2109329.26337 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 5.028, "high": 5.168, "low": 5.015, "close": 5.154, "volume": 432532.54, "close_time": 1765886399999, "quote_volume": 2198251.7598, "trades": 12079, "taker_buy_base": 230766.87, "taker_buy_quote": 1174930.22565 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 5.153, "high": 5.279, "low": 5.089, "close": 5.25, "volume": 1208222.79, "close_time": 1765900799999, "quote_volume": 6250858.65178, "trades": 48370, "taker_buy_base": 695156.78, "taker_buy_quote": 3593749.38593 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 5.249, "high": 5.249, "low": 5.137, "close": 5.193, "volume": 639322.55, "close_time": 1765915199999, "quote_volume": 3321947.41973, "trades": 20191, "taker_buy_base": 333467.11, "taker_buy_quote": 1732016.56306 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 5.192, "high": 5.208, "low": 5.158, "close": 5.198, "volume": 296365.85, "close_time": 1765929599999, "quote_volume": 1536902.73315, "trades": 8911, "taker_buy_base": 190105.18, "taker_buy_quote": 985915.87593 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 5.197, "high": 5.245, "low": 5.13, "close": 5.135, "volume": 595903.06, "close_time": 1765943999999, "quote_volume": 3083498.85683, "trades": 14781, "taker_buy_base": 276971.34, "taker_buy_quote": 1433140.38732 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 5.135, "high": 5.138, "low": 5.059, "close": 5.097, "volume": 488195.39, "close_time": 1765958399999, "quote_volume": 2487552.0917, "trades": 12116, "taker_buy_base": 213603.73, "taker_buy_quote": 1088257.31376 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 5.096, "high": 5.108, "low": 5.061, "close": 5.096, "volume": 290676.83, "close_time": 1765972799999, "quote_volume": 1477637.91893, "trades": 7362, "taker_buy_base": 142207.77, "taker_buy_quote": 723017.99448 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 5.095, "high": 5.324, "low": 5.018, "close": 5.082, "volume": 1214064.35, "close_time": 1765987199999, "quote_volume": 6294633.66182, "trades": 40891, "taker_buy_base": 626954.81, "taker_buy_quote": 3250501.68403 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 5.081, "high": 5.129, "low": 4.885, "close": 4.952, "volume": 1384211.54, "close_time": 1766001599999, "quote_volume": 6893931.56036, "trades": 50582, "taker_buy_base": 521736.5, "taker_buy_quote": 2599359.59229 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 4.953, "high": 4.985, "low": 4.883, "close": 4.966, "volume": 399860.95, "close_time": 1766015999999, "quote_volume": 1974473.44786, "trades": 12597, "taker_buy_base": 192842.42, "taker_buy_quote": 952099.55172 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 4.967, "high": 4.99, "low": 4.912, "close": 4.935, "volume": 347820.27, "close_time": 1766030399999, "quote_volume": 1720316.68097, "trades": 10778, "taker_buy_base": 147636.16, "taker_buy_quote": 730497.49268 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 4.935, "high": 4.966, "low": 4.849, "close": 4.93, "volume": 579534.84, "close_time": 1766044799999, "quote_volume": 2838009.59484, "trades": 15326, "taker_buy_base": 247119.83, "taker_buy_quote": 1211174.30362 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 4.93, "high": 5.344, "low": 4.927, "close": 5.217, "volume": 4386650.58, "close_time": 1766059199999, "quote_volume": 22829705.97236, "trades": 96975, "taker_buy_base": 2366499.01, "taker_buy_quote": 12307932.4623 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 5.217, "high": 5.435, "low": 5.172, "close": 5.292, "volume": 2133745.75, "close_time": 1766073599999, "quote_volume": 11325908.09032, "trades": 57614, "taker_buy_base": 1093997.06, "taker_buy_quote": 5810873.83748 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 5.291, "high": 5.298, "low": 4.893, "close": 4.901, "volume": 2106597.97, "close_time": 1766087999999, "quote_volume": 10681659.52676, "trades": 67786, "taker_buy_base": 944357.96, "taker_buy_quote": 4788858.59643 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 4.9, "high": 5.019, "low": 4.863, "close": 4.96, "volume": 1199646.58, "close_time": 1766102399999, "quote_volume": 5926568.97026, "trades": 31305, "taker_buy_base": 581228.84, "taker_buy_quote": 2870515.46125 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 4.96, "high": 5.146, "low": 4.9, "close": 5.057, "volume": 1737379.84, "close_time": 1766116799999, "quote_volume": 8694721.72373, "trades": 32283, "taker_buy_base": 912366.26, "taker_buy_quote": 4571206.80368 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 5.058, "high": 5.192, "low": 5.007, "close": 5.189, "volume": 1483085.42, "close_time": 1766131199999, "quote_volume": 7552454.35586, "trades": 25754, "taker_buy_base": 730106.99, "taker_buy_quote": 3718614.60675 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 5.189, "high": 5.256, "low": 5.157, "close": 5.23, "volume": 1092585.5, "close_time": 1766145599999, "quote_volume": 5691198.95439, "trades": 27893, "taker_buy_base": 550528.48, "taker_buy_quote": 2867532.54938 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 5.23, "high": 5.333, "low": 5.162, "close": 5.193, "volume": 878768.96, "close_time": 1766159999999, "quote_volume": 4591289.69772, "trades": 30821, "taker_buy_base": 385878.02, "taker_buy_quote": 2017904.84441 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 5.192, "high": 5.301, "low": 5.187, "close": 5.27, "volume": 707727.28, "close_time": 1766174399999, "quote_volume": 3711846.35198, "trades": 23573, "taker_buy_base": 358752.41, "taker_buy_quote": 1881844.03046 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 5.269, "high": 5.336, "low": 5.255, "close": 5.319, "volume": 371536.7, "close_time": 1766188799999, "quote_volume": 1968349.99661, "trades": 11377, "taker_buy_base": 205425.81, "taker_buy_quote": 1088488.54974 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 5.318, "high": 5.327, "low": 5.253, "close": 5.322, "volume": 508076.85, "close_time": 1766203199999, "quote_volume": 2686478.98586, "trades": 11247, "taker_buy_base": 239852.08, "taker_buy_quote": 1268900.69888 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 5.323, "high": 5.841, "low": 5.29, "close": 5.733, "volume": 2966910.23, "close_time": 1766217599999, "quote_volume": 16482574.43641, "trades": 85666, "taker_buy_base": 1682705.32, "taker_buy_quote": 9333365.95791 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 5.734, "high": 5.782, "low": 5.589, "close": 5.747, "volume": 1835587.98, "close_time": 1766231999999, "quote_volume": 10472812.95298, "trades": 57403, "taker_buy_base": 986772.37, "taker_buy_quote": 5635032.66438 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 5.746, "high": 6.083, "low": 5.684, "close": 6.054, "volume": 2830192.1, "close_time": 1766246399999, "quote_volume": 16701144.5849, "trades": 90360, "taker_buy_base": 1693751.57, "taker_buy_quote": 10002981.51179 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 6.053, "high": 6.311, "low": 6.043, "close": 6.242, "volume": 3242159.03, "close_time": 1766260799999, "quote_volume": 20009119.16592, "trades": 119113, "taker_buy_base": 1792481.36, "taker_buy_quote": 11063369.58377 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 6.242, "high": 6.378, "low": 6.165, "close": 6.262, "volume": 2042594.69, "close_time": 1766275199999, "quote_volume": 12804859.85428, "trades": 60964, "taker_buy_base": 1170372.09, "taker_buy_quote": 7337758.4861 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 6.262, "high": 6.283, "low": 6.114, "close": 6.194, "volume": 1417451.12, "close_time": 1766289599999, "quote_volume": 8761629.79268, "trades": 43528, "taker_buy_base": 687342.46, "taker_buy_quote": 4250373.67251 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 6.193, "high": 6.5, "low": 6.193, "close": 6.32, "volume": 2426020.86, "close_time": 1766303999999, "quote_volume": 15392524.92632, "trades": 76626, "taker_buy_base": 1334848.03, "taker_buy_quote": 8468542.08814 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 6.32, "high": 6.398, "low": 6.252, "close": 6.273, "volume": 1217172.67, "close_time": 1766318399999, "quote_volume": 7703672.71615, "trades": 34485, "taker_buy_base": 647155.83, "taker_buy_quote": 4097097.72401 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 6.273, "high": 6.42, "low": 6.054, "close": 6.09, "volume": 3276113.09, "close_time": 1766332799999, "quote_volume": 20296650.09874, "trades": 84046, "taker_buy_base": 1401093.03, "taker_buy_quote": 8683915.05178 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 6.09, "high": 6.196, "low": 6.077, "close": 6.124, "volume": 817054.89, "close_time": 1766347199999, "quote_volume": 5006105.75575, "trades": 23237, "taker_buy_base": 433413.31, "taker_buy_quote": 2656277.3963 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 6.124, "high": 6.154, "low": 6.061, "close": 6.117, "volume": 670344.33, "close_time": 1766361599999, "quote_volume": 4094763.45373, "trades": 15336, "taker_buy_base": 339970.75, "taker_buy_quote": 2077124.42526 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 6.117, "high": 6.277, "low": 6.031, "close": 6.183, "volume": 1182243.3, "close_time": 1766375999999, "quote_volume": 7273305.82888, "trades": 40335, "taker_buy_base": 599296.23, "taker_buy_quote": 3688768.70664 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 6.183, "high": 6.339, "low": 6.154, "close": 6.247, "volume": 846342.5, "close_time": 1766390399999, "quote_volume": 5279427.42411, "trades": 26306, "taker_buy_base": 442443.19, "taker_buy_quote": 2759546.62908 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 6.246, "high": 6.33, "low": 6.159, "close": 6.232, "volume": 1084174.66, "close_time": 1766404799999, "quote_volume": 6751888.80145, "trades": 26107, "taker_buy_base": 573364.17, "taker_buy_quote": 3570274.21749 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 6.232, "high": 6.416, "low": 6.061, "close": 6.153, "volume": 2710980.26, "close_time": 1766419199999, "quote_volume": 16943693.67747, "trades": 63348, "taker_buy_base": 1254441.22, "taker_buy_quote": 7837702.2573 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 6.154, "high": 6.219, "low": 6.012, "close": 6.027, "volume": 831062.0, "close_time": 1766433599999, "quote_volume": 5082441.3618, "trades": 23461, "taker_buy_base": 385731.78, "taker_buy_quote": 2360713.79157 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 6.026, "high": 6.069, "low": 5.914, "close": 6.018, "volume": 1239716.4, "close_time": 1766447999999, "quote_volume": 7435829.61445, "trades": 29283, "taker_buy_base": 669625.42, "taker_buy_quote": 4016040.91057 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 6.019, "high": 6.121, "low": 5.997, "close": 6.064, "volume": 684136.3, "close_time": 1766462399999, "quote_volume": 4149416.9879, "trades": 19548, "taker_buy_base": 345226.97, "taker_buy_quote": 2094831.37078 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 6.063, "high": 6.11, "low": 5.951, "close": 6.047, "volume": 810464.51, "close_time": 1766476799999, "quote_volume": 4897073.53714, "trades": 26154, "taker_buy_base": 392556.41, "taker_buy_quote": 2372500.47229 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 6.047, "high": 6.077, "low": 5.806, "close": 5.865, "volume": 1657147.9, "close_time": 1766491199999, "quote_volume": 9820838.72277, "trades": 34990, "taker_buy_base": 653788.68, "taker_buy_quote": 3876471.27363 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 5.866, "high": 5.866, "low": 5.654, "close": 5.736, "volume": 2174136.28, "close_time": 1766505599999, "quote_volume": 12510424.71978, "trades": 46329, "taker_buy_base": 1106141.66, "taker_buy_quote": 6363357.71375 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 5.736, "high": 5.835, "low": 5.697, "close": 5.774, "volume": 744223.81, "close_time": 1766519999999, "quote_volume": 4291427.99439, "trades": 21674, "taker_buy_base": 395222.5, "taker_buy_quote": 2280035.0106 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 5.774, "high": 5.833, "low": 5.743, "close": 5.81, "volume": 630591.48, "close_time": 1766534399999, "quote_volume": 3657225.43532, "trades": 15846, "taker_buy_base": 317292.31, "taker_buy_quote": 1839584.01469 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 5.811, "high": 5.866, "low": 5.691, "close": 5.735, "volume": 1047541.69, "close_time": 1766548799999, "quote_volume": 6040296.61331, "trades": 21074, "taker_buy_base": 552932.05, "taker_buy_quote": 3189204.05374 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 5.735, "high": 5.777, "low": 5.596, "close": 5.6, "volume": 995050.01, "close_time": 1766563199999, "quote_volume": 5639477.20788, "trades": 20435, "taker_buy_base": 402578.35, "taker_buy_quote": 2282688.80225 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 5.601, "high": 5.768, "low": 5.593, "close": 5.732, "volume": 774445.08, "close_time": 1766577599999, "quote_volume": 4412507.92175, "trades": 17451, "taker_buy_base": 442269.44, "taker_buy_quote": 2520169.21384 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 5.731, "high": 5.773, "low": 5.676, "close": 5.764, "volume": 661616.0, "close_time": 1766591999999, "quote_volume": 3792310.38589, "trades": 22084, "taker_buy_base": 315912.66, "taker_buy_quote": 1811570.28857 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 5.763, "high": 5.888, "low": 5.75, "close": 5.788, "volume": 912178.16, "close_time": 1766606399999, "quote_volume": 5313843.09329, "trades": 23674, "taker_buy_base": 392504.47, "taker_buy_quote": 2286627.61651 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 5.789, "high": 5.831, "low": 5.758, "close": 5.778, "volume": 392883.34, "close_time": 1766620799999, "quote_volume": 2274693.85677, "trades": 10872, "taker_buy_base": 207728.17, "taker_buy_quote": 1202465.11047 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 5.779, "high": 5.862, "low": 5.764, "close": 5.82, "volume": 319731.97, "close_time": 1766635199999, "quote_volume": 1860070.94328, "trades": 10111, "taker_buy_base": 147069.59, "taker_buy_quote": 855748.33167 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 5.82, "high": 5.835, "low": 5.756, "close": 5.787, "volume": 549324.18, "close_time": 1766649599999, "quote_volume": 3185534.80139, "trades": 12168, "taker_buy_base": 203149.28, "taker_buy_quote": 1178300.93675 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 5.787, "high": 5.832, "low": 5.747, "close": 5.788, "volume": 447669.48, "close_time": 1766663999999, "quote_volume": 2588704.50253, "trades": 10955, "taker_buy_base": 212579.06, "taker_buy_quote": 1229491.03872 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 5.786, "high": 5.942, "low": 5.775, "close": 5.904, "volume": 720440.08, "close_time": 1766678399999, "quote_volume": 4220025.70291, "trades": 17501, "taker_buy_base": 384576.32, "taker_buy_quote": 2253400.57609 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 5.905, "high": 6.085, "low": 5.901, "close": 5.928, "volume": 1437293.09, "close_time": 1766692799999, "quote_volume": 8570911.91169, "trades": 35374, "taker_buy_base": 726965.65, "taker_buy_quote": 4334879.78431 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 5.928, "high": 6.031, "low": 5.792, "close": 5.815, "volume": 765685.59, "close_time": 1766707199999, "quote_volume": 4522445.63377, "trades": 24517, "taker_buy_base": 365719.93, "taker_buy_quote": 2161315.58769 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 5.814, "high": 5.98, "low": 5.73, "close": 5.91, "volume": 1387289.32, "close_time": 1766721599999, "quote_volume": 8132504.99434, "trades": 40563, "taker_buy_base": 689179.82, "taker_buy_quote": 4045035.93638 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 5.911, "high": 6.037, "low": 5.865, "close": 5.898, "volume": 644874.28, "close_time": 1766735999999, "quote_volume": 3838313.09307, "trades": 19427, "taker_buy_base": 357010.96, "taker_buy_quote": 2125848.03203 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 5.897, "high": 5.962, "low": 5.885, "close": 5.905, "volume": 474349.93, "close_time": 1766750399999, "quote_volume": 2808932.11734, "trades": 12586, "taker_buy_base": 238924.12, "taker_buy_quote": 1415223.09543 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 5.905, "high": 5.948, "low": 5.733, "close": 5.81, "volume": 1011004.44, "close_time": 1766764799999, "quote_volume": 5904395.96402, "trades": 28601, "taker_buy_base": 481116.19, "taker_buy_quote": 2810203.00488 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 5.811, "high": 5.856, "low": 5.766, "close": 5.844, "volume": 340355.71, "close_time": 1766779199999, "quote_volume": 1975973.83655, "trades": 10509, "taker_buy_base": 144985.51, "taker_buy_quote": 842279.87021 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 5.844, "high": 5.854, "low": 5.803, "close": 5.829, "volume": 265379.85, "close_time": 1766793599999, "quote_volume": 1547561.38087, "trades": 6717, "taker_buy_base": 118160.39, "taker_buy_quote": 688879.8714 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 5.829, "high": 6.01, "low": 5.827, "close": 6.0, "volume": 559303.8, "close_time": 1766807999999, "quote_volume": 3317828.41293, "trades": 15022, "taker_buy_base": 308978.28, "taker_buy_quote": 1834006.44279 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 6.001, "high": 6.021, "low": 5.943, "close": 6.003, "volume": 656366.98, "close_time": 1766822399999, "quote_volume": 3922512.45238, "trades": 16947, "taker_buy_base": 296150.71, "taker_buy_quote": 1769984.26809 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 6.004, "high": 6.041, "low": 5.9, "close": 5.954, "volume": 554553.49, "close_time": 1766836799999, "quote_volume": 3310177.14347, "trades": 13832, "taker_buy_base": 291383.37, "taker_buy_quote": 1739564.13115 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 5.954, "high": 5.974, "low": 5.902, "close": 5.955, "volume": 368838.07, "close_time": 1766851199999, "quote_volume": 2189990.25992, "trades": 10907, "taker_buy_base": 189981.87, "taker_buy_quote": 1127941.43858 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 5.956, "high": 5.976, "low": 5.909, "close": 5.937, "volume": 305206.48, "close_time": 1766865599999, "quote_volume": 1810363.06351, "trades": 7893, "taker_buy_base": 168797.51, "taker_buy_quote": 1001150.93792 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 5.937, "high": 6.004, "low": 5.84, "close": 5.967, "volume": 495937.75, "close_time": 1766879999999, "quote_volume": 2942666.43776, "trades": 14252, "taker_buy_base": 246359.31, "taker_buy_quote": 1463169.10842 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 5.967, "high": 6.1, "low": 5.934, "close": 6.022, "volume": 753372.42, "close_time": 1766894399999, "quote_volume": 4528433.23226, "trades": 18640, "taker_buy_base": 410129.69, "taker_buy_quote": 2465690.10497 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 6.022, "high": 6.419, "low": 6.015, "close": 6.33, "volume": 3152598.01, "close_time": 1766908799999, "quote_volume": 19669569.79276, "trades": 81404, "taker_buy_base": 1846663.96, "taker_buy_quote": 11516573.53353 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 6.33, "high": 6.382, "low": 6.25, "close": 6.288, "volume": 817717.16, "close_time": 1766923199999, "quote_volume": 5157801.40127, "trades": 21705, "taker_buy_base": 433032.48, "taker_buy_quote": 2732357.51593 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 6.287, "high": 6.569, "low": 6.283, "close": 6.449, "volume": 1630061.01, "close_time": 1766937599999, "quote_volume": 10485247.25239, "trades": 48340, "taker_buy_base": 941469.32, "taker_buy_quote": 6057966.60779 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 6.45, "high": 6.465, "low": 6.119, "close": 6.132, "volume": 2066991.93, "close_time": 1766951999999, "quote_volume": 12971657.22088, "trades": 52766, "taker_buy_base": 806892.89, "taker_buy_quote": 5067594.25907 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 6.133, "high": 6.23, "low": 6.11, "close": 6.23, "volume": 517135.43, "close_time": 1766966399999, "quote_volume": 3186493.07735, "trades": 15004, "taker_buy_base": 292035.28, "taker_buy_quote": 1800310.84142 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 6.231, "high": 6.392, "low": 6.14, "close": 6.342, "volume": 1537821.14, "close_time": 1766980799999, "quote_volume": 9655042.28156, "trades": 41904, "taker_buy_base": 870096.21, "taker_buy_quote": 5466781.6032 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 6.342, "high": 6.358, "low": 6.182, "close": 6.187, "volume": 756481.11, "close_time": 1766995199999, "quote_volume": 4741498.10422, "trades": 21222, "taker_buy_base": 322678.48, "taker_buy_quote": 2023889.80776 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 6.188, "high": 6.198, "low": 6.032, "close": 6.112, "volume": 905152.92, "close_time": 1767009599999, "quote_volume": 5535752.29687, "trades": 25418, "taker_buy_base": 423994.78, "taker_buy_quote": 2594877.23173 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 6.112, "high": 6.114, "low": 5.984, "close": 6.053, "volume": 1158668.39, "close_time": 1767023999999, "quote_volume": 7014091.00376, "trades": 31244, "taker_buy_base": 498250.5, "taker_buy_quote": 3018891.53982 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 6.053, "high": 6.07, "low": 5.943, "close": 5.959, "volume": 796041.23, "close_time": 1767038399999, "quote_volume": 4781565.08904, "trades": 20523, "taker_buy_base": 346997.25, "taker_buy_quote": 2084337.43156 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 5.958, "high": 6.028, "low": 5.927, "close": 5.995, "volume": 600307.95, "close_time": 1767052799999, "quote_volume": 3587349.00931, "trades": 14047, "taker_buy_base": 291704.57, "taker_buy_quote": 1743707.85865 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 5.995, "high": 6.044, "low": 5.95, "close": 5.994, "volume": 477904.05, "close_time": 1767067199999, "quote_volume": 2862786.57766, "trades": 11818, "taker_buy_base": 234644.48, "taker_buy_quote": 1406183.55573 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 5.994, "high": 6.013, "low": 5.895, "close": 5.958, "volume": 762580.49, "close_time": 1767081599999, "quote_volume": 4537930.69985, "trades": 15621, "taker_buy_base": 346666.19, "taker_buy_quote": 2063070.81388 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 5.957, "high": 6.036, "low": 5.945, "close": 5.988, "volume": 626696.04, "close_time": 1767095999999, "quote_volume": 3751698.90183, "trades": 14863, "taker_buy_base": 394663.78, "taker_buy_quote": 2362424.26444 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 5.988, "high": 6.041, "low": 5.933, "close": 6.008, "volume": 611670.81, "close_time": 1767110399999, "quote_volume": 3664268.40011, "trades": 17242, "taker_buy_base": 296497.87, "taker_buy_quote": 1777163.34347 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 6.009, "high": 6.034, "low": 5.926, "close": 5.943, "volume": 486252.66, "close_time": 1767124799999, "quote_volume": 2908378.94528, "trades": 14889, "taker_buy_base": 226477.14, "taker_buy_quote": 1354724.66149 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 5.942, "high": 5.947, "low": 5.9, "close": 5.926, "volume": 317575.05, "close_time": 1767139199999, "quote_volume": 1880480.86272, "trades": 9855, "taker_buy_base": 139404.46, "taker_buy_quote": 825564.99256 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 5.926, "high": 5.978, "low": 5.878, "close": 5.929, "volume": 319929.41, "close_time": 1767153599999, "quote_volume": 1897138.63347, "trades": 9305, "taker_buy_base": 155336.61, "taker_buy_quote": 921552.67213 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 5.928, "high": 5.938, "low": 5.891, "close": 5.915, "volume": 280405.26, "close_time": 1767167999999, "quote_volume": 1658126.79617, "trades": 6966, "taker_buy_base": 125370.95, "taker_buy_quote": 741237.12188 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 5.915, "high": 5.942, "low": 5.86, "close": 5.928, "volume": 437962.96, "close_time": 1767182399999, "quote_volume": 2583018.92096, "trades": 11659, "taker_buy_base": 223127.57, "taker_buy_quote": 1316274.13766 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 5.927, "high": 5.953, "low": 5.827, "close": 5.854, "volume": 401589.59, "close_time": 1767196799999, "quote_volume": 2365963.80763, "trades": 14036, "taker_buy_base": 185149.37, "taker_buy_quote": 1091173.68623 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 5.855, "high": 5.869, "low": 5.669, "close": 5.678, "volume": 1038130.17, "close_time": 1767211199999, "quote_volume": 5953580.62964, "trades": 24483, "taker_buy_base": 490616.87, "taker_buy_quote": 2810749.56498 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 5.678, "high": 5.727, "low": 5.623, "close": 5.64, "volume": 491239.66, "close_time": 1767225599999, "quote_volume": 2788703.36113, "trades": 11491, "taker_buy_base": 275473.2, "taker_buy_quote": 1563474.34654 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 5.641, "high": 5.71, "low": 5.64, "close": 5.644, "volume": 372393.25, "close_time": 1767239999999, "quote_volume": 2111893.28875, "trades": 8629, "taker_buy_base": 174500.93, "taker_buy_quote": 989986.37636 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 5.644, "high": 5.684, "low": 5.61, "close": 5.644, "volume": 748831.27, "close_time": 1767254399999, "quote_volume": 4229310.21483, "trades": 11904, "taker_buy_base": 355730.22, "taker_buy_quote": 2009516.18522 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 5.643, "high": 5.694, "low": 5.64, "close": 5.679, "volume": 441900.37, "close_time": 1767268799999, "quote_volume": 2504449.00333, "trades": 8848, "taker_buy_base": 219191.2, "taker_buy_quote": 1242302.9414 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 5.678, "high": 5.775, "low": 5.64, "close": 5.748, "volume": 629959.63, "close_time": 1767283199999, "quote_volume": 3589272.79841, "trades": 14618, "taker_buy_base": 315175.53, "taker_buy_quote": 1795891.90691 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 5.748, "high": 5.832, "low": 5.718, "close": 5.832, "volume": 460856.25, "close_time": 1767297599999, "quote_volume": 2656598.94455, "trades": 14240, "taker_buy_base": 234681.48, "taker_buy_quote": 1352929.17179 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 5.832, "high": 5.841, "low": 5.778, "close": 5.809, "volume": 437735.04, "close_time": 1767311999999, "quote_volume": 2541638.57023, "trades": 10753, "taker_buy_base": 186274.2, "taker_buy_quote": 1082235.37167 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 5.808, "high": 5.848, "low": 5.672, "close": 5.81, "volume": 646344.25, "close_time": 1767326399999, "quote_volume": 3723365.71849, "trades": 15929, "taker_buy_base": 329927.45, "taker_buy_quote": 1899651.69637 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 5.811, "high": 5.818, "low": 5.736, "close": 5.746, "volume": 413126.23, "close_time": 1767340799999, "quote_volume": 2388320.59926, "trades": 9846, "taker_buy_base": 186179.91, "taker_buy_quote": 1076293.64382 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 5.747, "high": 5.896, "low": 5.74, "close": 5.802, "volume": 598813.82, "close_time": 1767355199999, "quote_volume": 3493328.30502, "trades": 16942, "taker_buy_base": 323067.88, "taker_buy_quote": 1884916.33972 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 5.804, "high": 5.917, "low": 5.731, "close": 5.865, "volume": 811561.17, "close_time": 1767369599999, "quote_volume": 4729182.65083, "trades": 30958, "taker_buy_base": 448126.84, "taker_buy_quote": 2612003.18082 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 5.865, "high": 6.023, "low": 5.836, "close": 6.019, "volume": 836988.58, "close_time": 1767383999999, "quote_volume": 4977227.25645, "trades": 29504, "taker_buy_base": 445722.25, "taker_buy_quote": 2650919.45282 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 6.019, "high": 6.101, "low": 5.992, "close": 6.038, "volume": 540135.75, "close_time": 1767398399999, "quote_volume": 3269273.65896, "trades": 18687, "taker_buy_base": 273993.48, "taker_buy_quote": 1658435.92707 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 6.037, "high": 6.121, "low": 6.035, "close": 6.059, "volume": 517730.63, "close_time": 1767412799999, "quote_volume": 3146133.1188, "trades": 15119, "taker_buy_base": 245374.49, "taker_buy_quote": 1491527.23033 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 6.06, "high": 6.065, "low": 5.744, "close": 5.785, "volume": 1392631.97, "close_time": 1767427199999, "quote_volume": 8181648.08867, "trades": 33402, "taker_buy_base": 637863.43, "taker_buy_quote": 3748017.00581 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 5.785, "high": 5.847, "low": 5.764, "close": 5.807, "volume": 626320.39, "close_time": 1767441599999, "quote_volume": 3632953.47428, "trades": 18752, "taker_buy_base": 285128.92, "taker_buy_quote": 1654372.2976 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 5.806, "high": 5.852, "low": 5.796, "close": 5.815, "volume": 438502.99, "close_time": 1767455999999, "quote_volume": 2555201.68456, "trades": 11213, "taker_buy_base": 226499.37, "taker_buy_quote": 1319807.59204 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 5.814, "high": 5.911, "low": 5.805, "close": 5.896, "volume": 304838.73, "close_time": 1767470399999, "quote_volume": 1789917.48078, "trades": 8798, "taker_buy_base": 165893.83, "taker_buy_quote": 974155.89021 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 5.896, "high": 5.942, "low": 5.868, "close": 5.917, "volume": 236268.09, "close_time": 1767484799999, "quote_volume": 1396977.89317, "trades": 7743, "taker_buy_base": 106402.7, "taker_buy_quote": 628973.57335 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 5.916, "high": 6.023, "low": 5.909, "close": 5.942, "volume": 665963.23, "close_time": 1767499199999, "quote_volume": 3969801.5148, "trades": 22290, "taker_buy_base": 324941.47, "taker_buy_quote": 1937836.54732 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 5.941, "high": 5.949, "low": 5.834, "close": 5.87, "volume": 707129.65, "close_time": 1767513599999, "quote_volume": 4175033.30002, "trades": 19417, "taker_buy_base": 316242.09, "taker_buy_quote": 1867919.61916 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 5.871, "high": 5.944, "low": 5.829, "close": 5.893, "volume": 503471.39, "close_time": 1767527999999, "quote_volume": 2969717.94721, "trades": 14186, "taker_buy_base": 275289.76, "taker_buy_quote": 1624667.72709 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 5.892, "high": 5.962, "low": 5.867, "close": 5.946, "volume": 782127.39, "close_time": 1767542399999, "quote_volume": 4622986.74125, "trades": 18260, "taker_buy_base": 338763.46, "taker_buy_quote": 2004630.21107 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 5.946, "high": 5.999, "low": 5.809, "close": 5.852, "volume": 679110.64, "close_time": 1767556799999, "quote_volume": 4014515.39364, "trades": 18190, "taker_buy_base": 336036.64, "taker_buy_quote": 1989746.2555 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 5.852, "high": 5.894, "low": 5.768, "close": 5.85, "volume": 706808.58, "close_time": 1767571199999, "quote_volume": 4112496.60534, "trades": 26355, "taker_buy_base": 336594.71, "taker_buy_quote": 1958586.51035 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.85, "high": 6.04, "low": 5.841, "close": 5.96, "volume": 1136256.71, "close_time": 1767585599999, "quote_volume": 6762977.34803, "trades": 32333, "taker_buy_base": 542510.61, "taker_buy_quote": 3229659.92068 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 5.96, "high": 5.975, "low": 5.802, "close": 5.909, "volume": 871817.43, "close_time": 1767599999999, "quote_volume": 5125417.07214, "trades": 22525, "taker_buy_base": 361919.11, "taker_buy_quote": 2128690.80799 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 5.909, "high": 5.954, "low": 5.816, "close": 5.914, "volume": 821899.58, "close_time": 1767614399999, "quote_volume": 4834519.3747, "trades": 20712, "taker_buy_base": 518229.59, "taker_buy_quote": 3049330.63353 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 5.913, "high": 5.92, "low": 5.793, "close": 5.875, "volume": 1117312.25, "close_time": 1767628799999, "quote_volume": 6541140.47256, "trades": 30557, "taker_buy_base": 586968.93, "taker_buy_quote": 3436935.00545 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 5.876, "high": 5.952, "low": 5.718, "close": 5.9, "volume": 1326020.5, "close_time": 1767643199999, "quote_volume": 7762419.82635, "trades": 35459, "taker_buy_base": 651350.02, "taker_buy_quote": 3810884.36804 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 5.9, "high": 6.45, "low": 5.895, "close": 6.162, "volume": 3081808.49, "close_time": 1767657599999, "quote_volume": 19023929.33213, "trades": 80772, "taker_buy_base": 1712047.53, "taker_buy_quote": 10548632.59527 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 6.163, "high": 6.25, "low": 6.083, "close": 6.159, "volume": 1200090.75, "close_time": 1767671999999, "quote_volume": 7391856.93794, "trades": 38175, "taker_buy_base": 592978.97, "taker_buy_quote": 3653054.06453 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 6.159, "high": 6.298, "low": 6.105, "close": 6.119, "volume": 1497472.16, "close_time": 1767686399999, "quote_volume": 9300727.69855, "trades": 45472, "taker_buy_base": 814542.52, "taker_buy_quote": 5063922.6421 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 6.12, "high": 6.196, "low": 6.091, "close": 6.189, "volume": 939759.09, "close_time": 1767700799999, "quote_volume": 5775898.75181, "trades": 28853, "taker_buy_base": 442559.57, "taker_buy_quote": 2720546.09604 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 6.19, "high": 6.315, "low": 6.115, "close": 6.145, "volume": 1676294.9, "close_time": 1767715199999, "quote_volume": 10405511.27343, "trades": 47091, "taker_buy_base": 809716.66, "taker_buy_quote": 5031372.23131 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 6.144, "high": 6.186, "low": 5.843, "close": 5.913, "volume": 1421163.88, "close_time": 1767729599999, "quote_volume": 8514096.07821, "trades": 47637, "taker_buy_base": 655840.5, "taker_buy_quote": 3924885.46956 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 5.913, "high": 6.075, "low": 5.913, "close": 6.07, "volume": 845466.1, "close_time": 1767743999999, "quote_volume": 5065759.3975, "trades": 26386, "taker_buy_base": 462899.78, "taker_buy_quote": 2772483.97763 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 6.07, "high": 6.092, "low": 5.917, "close": 6.005, "volume": 531761.37, "close_time": 1767758399999, "quote_volume": 3196794.1548, "trades": 20153, "taker_buy_base": 246898.67, "taker_buy_quote": 1484759.38974 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 6.005, "high": 6.07, "low": 5.964, "close": 6.047, "volume": 347864.17, "close_time": 1767772799999, "quote_volume": 2092499.76202, "trades": 11655, "taker_buy_base": 189013.8, "taker_buy_quote": 1137698.84339 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 6.047, "high": 6.078, "low": 5.876, "close": 5.925, "volume": 669801.19, "close_time": 1767787199999, "quote_volume": 3983385.43126, "trades": 23738, "taker_buy_base": 310130.35, "taker_buy_quote": 1845414.26557 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 5.926, "high": 5.928, "low": 5.69, "close": 5.748, "volume": 1767655.6, "close_time": 1767801599999, "quote_volume": 10218038.70338, "trades": 47569, "taker_buy_base": 798456.75, "taker_buy_quote": 4613061.65967 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 5.748, "high": 5.781, "low": 5.656, "close": 5.692, "volume": 630396.79, "close_time": 1767815999999, "quote_volume": 3606832.30386, "trades": 18888, "taker_buy_base": 329527.23, "taker_buy_quote": 1886647.32146 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 5.692, "high": 5.757, "low": 5.64, "close": 5.726, "volume": 539373.41, "close_time": 1767830399999, "quote_volume": 3066545.33506, "trades": 14968, "taker_buy_base": 289339.06, "taker_buy_quote": 1645140.98968 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.727, "high": 5.819, "low": 5.667, "close": 5.68, "volume": 597457.74, "close_time": 1767844799999, "quote_volume": 3436002.56084, "trades": 17349, "taker_buy_base": 301923.54, "taker_buy_quote": 1738335.90392 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 5.682, "high": 5.738, "low": 5.485, "close": 5.614, "volume": 1289082.26, "close_time": 1767859199999, "quote_volume": 7222775.99685, "trades": 34985, "taker_buy_base": 593081.08, "taker_buy_quote": 3323832.27352 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 5.614, "high": 5.624, "low": 5.441, "close": 5.486, "volume": 1349842.11, "close_time": 1767873599999, "quote_volume": 7434592.90732, "trades": 29604, "taker_buy_base": 609701.01, "taker_buy_quote": 3358225.07124 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 5.486, "high": 5.503, "low": 5.39, "close": 5.494, "volume": 1183629.96, "close_time": 1767887999999, "quote_volume": 6453274.00292, "trades": 29710, "taker_buy_base": 573147.1, "taker_buy_quote": 3125765.53298 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 5.493, "high": 5.53, "low": 5.413, "close": 5.456, "volume": 849709.47, "close_time": 1767902399999, "quote_volume": 4661615.82638, "trades": 23924, "taker_buy_base": 405033.36, "taker_buy_quote": 2223034.08921 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 5.457, "high": 5.529, "low": 5.406, "close": 5.488, "volume": 364580.11, "close_time": 1767916799999, "quote_volume": 1996777.31059, "trades": 9931, "taker_buy_base": 178380.78, "taker_buy_quote": 977065.25492 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.489, "high": 5.546, "low": 5.445, "close": 5.519, "volume": 527389.39, "close_time": 1767931199999, "quote_volume": 2898965.72784, "trades": 13055, "taker_buy_base": 268385.9, "taker_buy_quote": 1475784.24415 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 5.519, "high": 5.523, "low": 5.466, "close": 5.468, "volume": 396104.07, "close_time": 1767945599999, "quote_volume": 2174309.9034, "trades": 9216, "taker_buy_base": 199458.94, "taker_buy_quote": 1094775.10472 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 5.47, "high": 5.479, "low": 5.35, "close": 5.453, "volume": 1603304.9, "close_time": 1767959999999, "quote_volume": 8697737.54229, "trades": 33957, "taker_buy_base": 1004102.38, "taker_buy_quote": 5448239.54424 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 5.452, "high": 5.57, "low": 5.409, "close": 5.498, "volume": 753749.14, "close_time": 1767974399999, "quote_volume": 4131602.06617, "trades": 26141, "taker_buy_base": 410779.52, "taker_buy_quote": 2252340.5079 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 5.499, "high": 5.635, "low": 5.434, "close": 5.443, "volume": 1496808.07, "close_time": 1767988799999, "quote_volume": 8275569.78565, "trades": 36367, "taker_buy_base": 781015.63, "taker_buy_quote": 4328494.054 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 5.441, "high": 5.492, "low": 5.436, "close": 5.467, "volume": 253132.97, "close_time": 1768003199999, "quote_volume": 1385558.61596, "trades": 8540, "taker_buy_base": 107136.37, "taker_buy_quote": 586347.9618 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.467, "high": 5.487, "low": 5.443, "close": 5.454, "volume": 206504.94, "close_time": 1768017599999, "quote_volume": 1127558.48285, "trades": 6586, "taker_buy_base": 61503.12, "taker_buy_quote": 335995.60944 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 5.453, "high": 5.524, "low": 5.426, "close": 5.515, "volume": 631340.05, "close_time": 1768031999999, "quote_volume": 3457995.40032, "trades": 10282, "taker_buy_base": 253786.1, "taker_buy_quote": 1389989.15481 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.516, "high": 5.536, "low": 5.48, "close": 5.519, "volume": 342193.03, "close_time": 1768046399999, "quote_volume": 1883699.65562, "trades": 6652, "taker_buy_base": 186834.5, "taker_buy_quote": 1028487.97349 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.519, "high": 5.555, "low": 5.488, "close": 5.507, "volume": 359375.6, "close_time": 1768060799999, "quote_volume": 1983163.05658, "trades": 7870, "taker_buy_base": 156468.91, "taker_buy_quote": 864316.69171 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.507, "high": 5.52, "low": 5.477, "close": 5.505, "volume": 154445.21, "close_time": 1768075199999, "quote_volume": 849357.19845, "trades": 4755, "taker_buy_base": 57125.75, "taker_buy_quote": 314307.66904 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.507, "high": 5.518, "low": 5.445, "close": 5.476, "volume": 227511.84, "close_time": 1768089599999, "quote_volume": 1247379.29076, "trades": 6045, "taker_buy_base": 101770.94, "taker_buy_quote": 557706.86503 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.476, "high": 5.535, "low": 5.469, "close": 5.525, "volume": 243711.09, "close_time": 1768103999999, "quote_volume": 1341951.31731, "trades": 5493, "taker_buy_base": 119295.52, "taker_buy_quote": 656650.91767 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.526, "high": 5.538, "low": 5.493, "close": 5.507, "volume": 181017.39, "close_time": 1768118399999, "quote_volume": 997596.63095, "trades": 4714, "taker_buy_base": 93776.39, "taker_buy_quote": 516779.48967 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.505, "high": 5.528, "low": 5.488, "close": 5.504, "volume": 164869.08, "close_time": 1768132799999, "quote_volume": 907610.6362, "trades": 4580, "taker_buy_base": 75673.77, "taker_buy_quote": 416716.63725 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.504, "high": 5.538, "low": 5.45, "close": 5.477, "volume": 552040.65, "close_time": 1768147199999, "quote_volume": 3038445.43361, "trades": 10717, "taker_buy_base": 291175.29, "taker_buy_quote": 1603201.33468 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.478, "high": 5.539, "low": 5.465, "close": 5.488, "volume": 504405.06, "close_time": 1768161599999, "quote_volume": 2772835.94777, "trades": 11789, "taker_buy_base": 285869.86, "taker_buy_quote": 1571822.68178 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.488, "high": 5.488, "low": 5.377, "close": 5.456, "volume": 423801.46, "close_time": 1768175999999, "quote_volume": 2302381.93371, "trades": 11639, "taker_buy_base": 176995.24, "taker_buy_quote": 961827.6269 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.456, "high": 5.586, "low": 5.39, "close": 5.52, "volume": 742955.74, "close_time": 1768190399999, "quote_volume": 4098703.75133, "trades": 19883, "taker_buy_base": 351002.87, "taker_buy_quote": 1934508.42392 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.52, "high": 5.612, "low": 5.44, "close": 5.453, "volume": 1066082.68, "close_time": 1768204799999, "quote_volume": 5908306.52643, "trades": 17035, "taker_buy_base": 579657.25, "taker_buy_quote": 3215589.25151 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.451, "high": 5.471, "low": 5.362, "close": 5.413, "volume": 468303.46, "close_time": 1768219199999, "quote_volume": 2531114.60939, "trades": 13335, "taker_buy_base": 188438.58, "taker_buy_quote": 1018519.57283 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.413, "high": 5.424, "low": 5.281, "close": 5.389, "volume": 665997.51, "close_time": 1768233599999, "quote_volume": 3569554.61372, "trades": 18678, "taker_buy_base": 323506.78, "taker_buy_quote": 1734156.90632 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.388, "high": 5.444, "low": 5.31, "close": 5.393, "volume": 338441.38, "close_time": 1768247999999, "quote_volume": 1819980.45902, "trades": 12065, "taker_buy_base": 180272.33, "taker_buy_quote": 969999.09946 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.393, "high": 5.413, "low": 5.293, "close": 5.367, "volume": 241666.85, "close_time": 1768262399999, "quote_volume": 1289545.98632, "trades": 7365, "taker_buy_base": 119379.14, "taker_buy_quote": 636905.78247 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.368, "high": 5.402, "low": 5.349, "close": 5.374, "volume": 262245.65, "close_time": 1768276799999, "quote_volume": 1409383.07198, "trades": 7004, "taker_buy_base": 137406.83, "taker_buy_quote": 738456.07288 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.374, "high": 5.458, "low": 5.374, "close": 5.433, "volume": 437507.83, "close_time": 1768291199999, "quote_volume": 2373570.94143, "trades": 9963, "taker_buy_base": 236144.56, "taker_buy_quote": 1281241.68864 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.432, "high": 5.467, "low": 5.408, "close": 5.426, "volume": 397331.97, "close_time": 1768305599999, "quote_volume": 2158321.1481, "trades": 8826, "taker_buy_base": 178740.26, "taker_buy_quote": 970690.45015 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.426, "high": 5.574, "low": 5.416, "close": 5.567, "volume": 1030423.15, "close_time": 1768319999999, "quote_volume": 5672468.75203, "trades": 24542, "taker_buy_base": 560079.39, "taker_buy_quote": 3083403.33843 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 5.568, "high": 5.626, "low": 5.538, "close": 5.605, "volume": 892793.3, "close_time": 1768334399999, "quote_volume": 4987318.27847, "trades": 23760, "taker_buy_base": 499745.02, "taker_buy_quote": 2792128.7129 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 5.605, "high": 5.806, "low": 5.562, "close": 5.73, "volume": 1237827.34, "close_time": 1768348799999, "quote_volume": 7068606.46485, "trades": 30626, "taker_buy_base": 638587.56, "taker_buy_quote": 3643193.03658 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.73, "high": 5.791, "low": 5.697, "close": 5.77, "volume": 597711.75, "close_time": 1768363199999, "quote_volume": 3437713.36143, "trades": 18558, "taker_buy_base": 304055.81, "taker_buy_quote": 1748902.48075 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 5.769, "high": 5.783, "low": 5.699, "close": 5.758, "volume": 565436.96, "close_time": 1768377599999, "quote_volume": 3247813.18788, "trades": 15327, "taker_buy_base": 244439.66, "taker_buy_quote": 1404335.97844 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 5.759, "high": 5.837, "low": 5.699, "close": 5.712, "volume": 731698.6, "close_time": 1768391999999, "quote_volume": 4226501.13974, "trades": 20544, "taker_buy_base": 350517.73, "taker_buy_quote": 2024630.74982 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 5.711, "high": 5.82, "low": 5.678, "close": 5.787, "volume": 817749.22, "close_time": 1768406399999, "quote_volume": 4703617.44357, "trades": 25067, "taker_buy_base": 408050.34, "taker_buy_quote": 2347599.27831 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 5.788, "high": 5.852, "low": 5.657, "close": 5.761, "volume": 1037591.17, "close_time": 1768420799999, "quote_volume": 5980543.45461, "trades": 26886, "taker_buy_base": 468716.36, "taker_buy_quote": 2703672.76701 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 5.761, "high": 5.79, "low": 5.675, "close": 5.681, "volume": 414894.21, "close_time": 1768435199999, "quote_volume": 2377009.94804, "trades": 10875, "taker_buy_base": 168221.33, "taker_buy_quote": 964942.37639 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.681, "high": 5.685, "low": 5.48, "close": 5.493, "volume": 770654.24, "close_time": 1768449599999, "quote_volume": 4306721.05475, "trades": 18042, "taker_buy_base": 328474.15, "taker_buy_quote": 1836656.36203 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 5.491, "high": 5.526, "low": 5.454, "close": 5.508, "volume": 702204.51, "close_time": 1768463999999, "quote_volume": 3859319.58461, "trades": 14023, "taker_buy_base": 377061.55, "taker_buy_quote": 2072801.86121 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 5.508, "high": 5.584, "low": 5.483, "close": 5.53, "volume": 788174.05, "close_time": 1768478399999, "quote_volume": 4359485.2376, "trades": 20893, "taker_buy_base": 482821.97, "taker_buy_quote": 2671180.41662 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.53, "high": 5.55, "low": 5.318, "close": 5.401, "volume": 1458233.04, "close_time": 1768492799999, "quote_volume": 7950758.05802, "trades": 34454, "taker_buy_base": 671734.37, "taker_buy_quote": 3661021.03884 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.4, "high": 5.438, "low": 5.275, "close": 5.305, "volume": 925212.22, "close_time": 1768507199999, "quote_volume": 4952470.55577, "trades": 27692, "taker_buy_base": 384451.69, "taker_buy_quote": 2059480.61131 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 5.304, "high": 5.362, "low": 5.226, "close": 5.35, "volume": 600290.49, "close_time": 1768521599999, "quote_volume": 3174533.60534, "trades": 13400, "taker_buy_base": 290157.57, "taker_buy_quote": 1535093.70027 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.351, "high": 5.361, "low": 5.277, "close": 5.312, "volume": 468120.0, "close_time": 1768535999999, "quote_volume": 2487222.89176, "trades": 10716, "taker_buy_base": 192459.18, "taker_buy_quote": 1022273.33191 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 5.313, "high": 5.339, "low": 5.271, "close": 5.315, "volume": 373585.2, "close_time": 1768550399999, "quote_volume": 1983817.26902, "trades": 8847, "taker_buy_base": 184059.49, "taker_buy_quote": 977204.63791 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.314, "high": 5.34, "low": 5.297, "close": 5.325, "volume": 320936.49, "close_time": 1768564799999, "quote_volume": 1706777.24129, "trades": 7086, "taker_buy_base": 131724.33, "taker_buy_quote": 700764.73138 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.324, "high": 5.333, "low": 5.131, "close": 5.167, "volume": 857841.77, "close_time": 1768579199999, "quote_volume": 4482310.74852, "trades": 20670, "taker_buy_base": 374959.53, "taker_buy_quote": 1957907.38935 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 5.166, "high": 5.248, "low": 5.154, "close": 5.244, "volume": 404814.02, "close_time": 1768593599999, "quote_volume": 2108435.40343, "trades": 10937, "taker_buy_base": 184297.48, "taker_buy_quote": 959800.33338 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 5.244, "high": 5.349, "low": 5.216, "close": 5.315, "volume": 437473.57, "close_time": 1768607999999, "quote_volume": 2323058.63583, "trades": 10240, "taker_buy_base": 218806.64, "taker_buy_quote": 1161485.5495 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.316, "high": 5.345, "low": 5.305, "close": 5.336, "volume": 327790.08, "close_time": 1768622399999, "quote_volume": 1747314.47056, "trades": 5856, "taker_buy_base": 154208.62, "taker_buy_quote": 822245.30705 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.335, "high": 5.37, "low": 5.323, "close": 5.363, "volume": 243399.87, "close_time": 1768636799999, "quote_volume": 1301661.13896, "trades": 5853, "taker_buy_base": 137729.97, "taker_buy_quote": 736651.9392 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.362, "high": 5.417, "low": 5.346, "close": 5.347, "volume": 323831.41, "close_time": 1768651199999, "quote_volume": 1741364.4337, "trades": 7774, "taker_buy_base": 177864.37, "taker_buy_quote": 956258.58293 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.347, "high": 5.446, "low": 5.335, "close": 5.435, "volume": 481991.16, "close_time": 1768665599999, "quote_volume": 2602425.99633, "trades": 9854, "taker_buy_base": 255355.03, "taker_buy_quote": 1378615.52061 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.436, "high": 5.44, "low": 5.369, "close": 5.391, "volume": 227934.81, "close_time": 1768679999999, "quote_volume": 1229992.53139, "trades": 5783, "taker_buy_base": 118264.13, "taker_buy_quote": 638222.46378 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.391, "high": 5.409, "low": 5.344, "close": 5.352, "volume": 117471.47, "close_time": 1768694399999, "quote_volume": 630663.98131, "trades": 3889, "taker_buy_base": 50382.05, "taker_buy_quote": 270524.67644 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.351, "high": 5.389, "low": 5.284, "close": 5.333, "volume": 310049.52, "close_time": 1768708799999, "quote_volume": 1652686.20047, "trades": 8158, "taker_buy_base": 138937.08, "taker_buy_quote": 741203.2764 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 5.332, "high": 5.34, "low": 5.291, "close": 5.312, "volume": 158774.19, "close_time": 1768723199999, "quote_volume": 844119.88693, "trades": 5185, "taker_buy_base": 61803.78, "taker_buy_quote": 328537.5966 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 5.311, "high": 5.334, "low": 5.305, "close": 5.327, "volume": 166507.82, "close_time": 1768737599999, "quote_volume": 885811.93676, "trades": 4400, "taker_buy_base": 80637.66, "taker_buy_quote": 429149.53624 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 5.328, "high": 5.341, "low": 5.254, "close": 5.337, "volume": 685151.16, "close_time": 1768751999999, "quote_volume": 3627432.38747, "trades": 11779, "taker_buy_base": 367548.97, "taker_buy_quote": 1946438.23118 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 5.338, "high": 5.397, "low": 5.33, "close": 5.358, "volume": 428802.61, "close_time": 1768766399999, "quote_volume": 2298641.77737, "trades": 11025, "taker_buy_base": 281446.35, "taker_buy_quote": 1508877.76795 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 5.358, "high": 5.388, "low": 5.088, "close": 5.095, "volume": 848511.87, "close_time": 1768780799999, "quote_volume": 4424155.10912, "trades": 39751, "taker_buy_base": 287563.78, "taker_buy_quote": 1500788.62853 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 5.095, "high": 5.097, "low": 4.62, "close": 5.023, "volume": 3243047.1, "close_time": 1768795199999, "quote_volume": 15869498.61415, "trades": 94522, "taker_buy_base": 1455680.95, "taker_buy_quote": 7126771.49949 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 5.023, "high": 5.04, "low": 4.95, "close": 4.964, "volume": 1420347.39, "close_time": 1768809599999, "quote_volume": 7074037.55894, "trades": 21458, "taker_buy_base": 694555.63, "taker_buy_quote": 3458394.84846 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.965, "high": 5.022, "low": 4.936, "close": 5.0, "volume": 585358.5, "close_time": 1768823999999, "quote_volume": 2913558.55462, "trades": 11418, "taker_buy_base": 314002.53, "taker_buy_quote": 1562060.94622 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.999, "high": 5.07, "low": 4.972, "close": 4.977, "volume": 593288.2, "close_time": 1768838399999, "quote_volume": 2962886.92949, "trades": 10439, "taker_buy_base": 265862.95, "taker_buy_quote": 1328523.71195 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 4.977, "high": 5.048, "low": 4.974, "close": 5.034, "volume": 292145.51, "close_time": 1768852799999, "quote_volume": 1463031.22893, "trades": 7860, "taker_buy_base": 125639.73, "taker_buy_quote": 629519.02569 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 5.035, "high": 5.05, "low": 4.972, "close": 5.026, "volume": 357351.75, "close_time": 1768867199999, "quote_volume": 1788864.67638, "trades": 11965, "taker_buy_base": 160765.88, "taker_buy_quote": 804720.02381 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 5.026, "high": 5.028, "low": 4.982, "close": 5.0, "volume": 394515.38, "close_time": 1768881599999, "quote_volume": 1976213.76144, "trades": 10285, "taker_buy_base": 214079.29, "taker_buy_quote": 1072469.6845 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 4.999, "high": 5.007, "low": 4.914, "close": 4.942, "volume": 959449.59, "close_time": 1768895999999, "quote_volume": 4763318.00617, "trades": 17337, "taker_buy_base": 483490.32, "taker_buy_quote": 2400500.3453 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 4.943, "high": 4.951, "low": 4.875, "close": 4.897, "volume": 479783.82, "close_time": 1768910399999, "quote_volume": 2355534.28613, "trades": 11019, "taker_buy_base": 229659.01, "taker_buy_quote": 1127761.81054 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 4.898, "high": 4.925, "low": 4.762, "close": 4.81, "volume": 1454211.13, "close_time": 1768924799999, "quote_volume": 7022244.50425, "trades": 26704, "taker_buy_base": 633369.06, "taker_buy_quote": 3057194.97635 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 4.81, "high": 4.839, "low": 4.702, "close": 4.765, "volume": 836650.9, "close_time": 1768939199999, "quote_volume": 3983601.44847, "trades": 16924, "taker_buy_base": 372027.22, "taker_buy_quote": 1772596.07884 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 4.764, "high": 4.824, "low": 4.695, "close": 4.803, "volume": 874140.01, "close_time": 1768953599999, "quote_volume": 4175743.89541, "trades": 19281, "taker_buy_base": 390708.84, "taker_buy_quote": 1867842.30731 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.803, "high": 4.943, "low": 4.795, "close": 4.921, "volume": 702313.83, "close_time": 1768967999999, "quote_volume": 3421539.50777, "trades": 15050, "taker_buy_base": 315963.24, "taker_buy_quote": 1542090.41382 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 4.922, "high": 4.964, "low": 4.874, "close": 4.884, "volume": 293971.14, "close_time": 1768982399999, "quote_volume": 1446298.8576, "trades": 6540, "taker_buy_base": 134362.43, "taker_buy_quote": 661147.89006 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 4.885, "high": 4.92, "low": 4.845, "close": 4.85, "volume": 276564.8, "close_time": 1768996799999, "quote_volume": 1350206.9145, "trades": 6739, "taker_buy_base": 129528.24, "taker_buy_quote": 632564.32788 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.849, "high": 5.0, "low": 4.788, "close": 4.973, "volume": 1187685.76, "close_time": 1769011199999, "quote_volume": 5807683.59736, "trades": 26757, "taker_buy_base": 598709.48, "taker_buy_quote": 2931740.39449 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 4.974, "high": 5.066, "low": 4.761, "close": 5.063, "volume": 963489.56, "close_time": 1769025599999, "quote_volume": 4719556.5424, "trades": 35108, "taker_buy_base": 458691.99, "taker_buy_quote": 2249015.64612 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 5.062, "high": 5.067, "low": 4.924, "close": 4.94, "volume": 490833.31, "close_time": 1769039999999, "quote_volume": 2451624.86892, "trades": 14142, "taker_buy_base": 245888.73, "taker_buy_quote": 1228433.34942 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.94, "high": 4.995, "low": 4.94, "close": 4.948, "volume": 341880.0, "close_time": 1769054399999, "quote_volume": 1698985.89618, "trades": 7069, "taker_buy_base": 193546.48, "taker_buy_quote": 962222.56416 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 4.947, "high": 4.966, "low": 4.921, "close": 4.928, "volume": 138603.1, "close_time": 1769068799999, "quote_volume": 685282.15747, "trades": 3923, "taker_buy_base": 59449.65, "taker_buy_quote": 293946.71015 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 4.93, "high": 4.968, "low": 4.916, "close": 4.916, "volume": 181376.19, "close_time": 1769083199999, "quote_volume": 896591.89924, "trades": 4347, "taker_buy_base": 78929.4, "taker_buy_quote": 390303.70777 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 4.916, "high": 4.952, "low": 4.772, "close": 4.819, "volume": 812079.95, "close_time": 1769097599999, "quote_volume": 3941451.23463, "trades": 15698, "taker_buy_base": 308382.37, "taker_buy_quote": 1497333.58439 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.818, "high": 4.882, "low": 4.81, "close": 4.853, "volume": 317628.42, "close_time": 1769111999999, "quote_volume": 1540034.12014, "trades": 8568, "taker_buy_base": 164118.02, "taker_buy_quote": 795822.266 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.852, "high": 4.864, "low": 4.813, "close": 4.836, "volume": 233179.68, "close_time": 1769126399999, "quote_volume": 1127037.13215, "trades": 5975, "taker_buy_base": 104302.16, "taker_buy_quote": 504238.95809 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.837, "high": 4.894, "low": 4.82, "close": 4.88, "volume": 316453.94, "close_time": 1769140799999, "quote_volume": 1536738.36043, "trades": 8519, "taker_buy_base": 138025.25, "taker_buy_quote": 670704.76645 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 4.878, "high": 4.909, "low": 4.84, "close": 4.872, "volume": 239164.9, "close_time": 1769155199999, "quote_volume": 1165005.26388, "trades": 5372, "taker_buy_base": 129081.11, "taker_buy_quote": 628847.94223 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.872, "high": 4.885, "low": 4.83, "close": 4.871, "volume": 195137.86, "close_time": 1769169599999, "quote_volume": 947030.85029, "trades": 7682, "taker_buy_base": 80580.86, "taker_buy_quote": 391164.09152 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 4.87, "high": 4.907, "low": 4.769, "close": 4.895, "volume": 445799.47, "close_time": 1769183999999, "quote_volume": 2159763.94955, "trades": 13175, "taker_buy_base": 193663.67, "taker_buy_quote": 938918.36681 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 4.895, "high": 4.984, "low": 4.851, "close": 4.872, "volume": 533508.62, "close_time": 1769198399999, "quote_volume": 2623285.49242, "trades": 15065, "taker_buy_base": 270374.67, "taker_buy_quote": 1329456.87021 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 4.871, "high": 4.891, "low": 4.819, "close": 4.873, "volume": 164722.62, "close_time": 1769212799999, "quote_volume": 800915.739, "trades": 6062, "taker_buy_base": 78328.24, "taker_buy_quote": 380920.32874 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.872, "high": 4.891, "low": 4.842, "close": 4.885, "volume": 179029.68, "close_time": 1769227199999, "quote_volume": 871035.51505, "trades": 3514, "taker_buy_base": 95549.23, "taker_buy_quote": 464954.67119 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 4.886, "high": 4.908, "low": 4.874, "close": 4.887, "volume": 117314.47, "close_time": 1769241599999, "quote_volume": 573645.42587, "trades": 2892, "taker_buy_base": 59774.43, "taker_buy_quote": 292309.04199 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 4.887, "high": 4.915, "low": 4.88, "close": 4.894, "volume": 156971.76, "close_time": 1769255999999, "quote_volume": 768123.1367, "trades": 2226, "taker_buy_base": 79894.24, "taker_buy_quote": 390875.49985 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 4.893, "high": 4.912, "low": 4.841, "close": 4.842, "volume": 239603.08, "close_time": 1769270399999, "quote_volume": 1168061.55104, "trades": 4121, "taker_buy_base": 85989.56, "taker_buy_quote": 419228.5865 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.843, "high": 4.868, "low": 4.828, "close": 4.847, "volume": 86813.66, "close_time": 1769284799999, "quote_volume": 421196.57165, "trades": 2412, "taker_buy_base": 36553.27, "taker_buy_quote": 177343.72335 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.846, "high": 4.873, "low": 4.845, "close": 4.855, "volume": 55585.01, "close_time": 1769299199999, "quote_volume": 270110.48095, "trades": 1843, "taker_buy_base": 29719.05, "taker_buy_quote": 144404.35079 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.854, "high": 4.878, "low": 4.825, "close": 4.837, "volume": 160027.51, "close_time": 1769313599999, "quote_volume": 776721.69648, "trades": 3940, "taker_buy_base": 73584.2, "taker_buy_quote": 357261.08638 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.836, "high": 4.857, "low": 4.802, "close": 4.827, "volume": 357939.2, "close_time": 1769327999999, "quote_volume": 1728005.678, "trades": 5548, "taker_buy_base": 112016.22, "taker_buy_quote": 540918.5481 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.827, "high": 4.895, "low": 4.802, "close": 4.857, "volume": 312731.43, "close_time": 1769342399999, "quote_volume": 1517014.4831, "trades": 7288, "taker_buy_base": 151101.51, "taker_buy_quote": 733403.29248 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 4.857, "high": 4.878, "low": 4.808, "close": 4.817, "volume": 276019.05, "close_time": 1769356799999, "quote_volume": 1336052.10006, "trades": 6729, "taker_buy_base": 132590.83, "taker_buy_quote": 641729.40124 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.816, "high": 4.816, "low": 4.562, "close": 4.582, "volume": 1640366.38, "close_time": 1769371199999, "quote_volume": 7675425.5633, "trades": 38694, "taker_buy_base": 703330.91, "taker_buy_quote": 3291199.45099 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 4.582, "high": 4.654, "low": 4.572, "close": 4.637, "volume": 584562.95, "close_time": 1769385599999, "quote_volume": 2695251.42865, "trades": 14885, "taker_buy_base": 280450.86, "taker_buy_quote": 1293436.70383 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.636, "high": 4.695, "low": 4.487, "close": 4.597, "volume": 1847727.0, "close_time": 1769399999999, "quote_volume": 8483952.5873, "trades": 38629, "taker_buy_base": 928923.04, "taker_buy_quote": 4274553.81606 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.597, "high": 4.634, "low": 4.551, "close": 4.618, "volume": 1198499.25, "close_time": 1769414399999, "quote_volume": 5498471.59934, "trades": 20046, "taker_buy_base": 555383.26, "taker_buy_quote": 2549830.72083 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.619, "high": 4.69, "low": 4.616, "close": 4.631, "volume": 431799.06, "close_time": 1769428799999, "quote_volume": 2007393.88442, "trades": 8776, "taker_buy_base": 184043.87, "taker_buy_quote": 855682.92802 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.632, "high": 4.76, "low": 4.617, "close": 4.689, "volume": 774875.64, "close_time": 1769443199999, "quote_volume": 3631655.57911, "trades": 19172, "taker_buy_base": 376656.67, "taker_buy_quote": 1765141.33491 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.689, "high": 4.745, "low": 4.661, "close": 4.704, "volume": 586758.74, "close_time": 1769457599999, "quote_volume": 2763057.36496, "trades": 16728, "taker_buy_base": 293493.35, "taker_buy_quote": 1382799.93018 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.704, "high": 4.759, "low": 4.673, "close": 4.711, "volume": 432476.06, "close_time": 1769471999999, "quote_volume": 2042141.36696, "trades": 9087, "taker_buy_base": 232963.98, "taker_buy_quote": 1101156.53038 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.712, "high": 4.737, "low": 4.686, "close": 4.723, "volume": 383637.36, "close_time": 1769486399999, "quote_volume": 1808898.76426, "trades": 7945, "taker_buy_base": 214821.36, "taker_buy_quote": 1013244.41429 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 4.724, "high": 4.752, "low": 4.68, "close": 4.69, "volume": 536327.34, "close_time": 1769500799999, "quote_volume": 2526087.91884, "trades": 7126, "taker_buy_base": 284775.65, "taker_buy_quote": 1341913.04505 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 4.691, "high": 4.706, "low": 4.642, "close": 4.663, "volume": 334072.32, "close_time": 1769515199999, "quote_volume": 1557294.31491, "trades": 6570, "taker_buy_base": 148241.21, "taker_buy_quote": 691162.48128 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.662, "high": 4.719, "low": 4.634, "close": 4.712, "volume": 277414.37, "close_time": 1769529599999, "quote_volume": 1296459.50892, "trades": 9248, "taker_buy_base": 136693.41, "taker_buy_quote": 638937.47359 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 4.711, "high": 4.77, "low": 4.631, "close": 4.742, "volume": 580777.44, "close_time": 1769543999999, "quote_volume": 2735200.59307, "trades": 19708, "taker_buy_base": 268864.21, "taker_buy_quote": 1265190.18148 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.742, "high": 4.816, "low": 4.734, "close": 4.8, "volume": 437615.78, "close_time": 1769558399999, "quote_volume": 2095321.41727, "trades": 16028, "taker_buy_base": 242616.69, "taker_buy_quote": 1161620.6505 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.801, "high": 4.815, "low": 4.77, "close": 4.78, "volume": 217656.37, "close_time": 1769572799999, "quote_volume": 1043571.0107, "trades": 6785, "taker_buy_base": 91529.78, "taker_buy_quote": 438997.7965 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 4.78, "high": 4.809, "low": 4.753, "close": 4.798, "volume": 166775.84, "close_time": 1769587199999, "quote_volume": 797338.40962, "trades": 6049, "taker_buy_base": 81651.79, "taker_buy_quote": 390548.1244 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 4.798, "high": 4.875, "low": 4.785, "close": 4.872, "volume": 531466.2, "close_time": 1769601599999, "quote_volume": 2563187.81568, "trades": 10428, "taker_buy_base": 299973.15, "taker_buy_quote": 1446808.26794 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 4.872, "high": 4.878, "low": 4.778, "close": 4.815, "volume": 358465.65, "close_time": 1769615999999, "quote_volume": 1734213.80121, "trades": 12386, "taker_buy_base": 173635.48, "taker_buy_quote": 840283.03659 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.816, "high": 4.858, "low": 4.775, "close": 4.826, "volume": 395622.28, "close_time": 1769630399999, "quote_volume": 1905728.41012, "trades": 12790, "taker_buy_base": 173588.16, "taker_buy_quote": 836295.40845 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.825, "high": 4.872, "low": 4.791, "close": 4.82, "volume": 298370.8, "close_time": 1769644799999, "quote_volume": 1443148.43805, "trades": 9657, "taker_buy_base": 149711.88, "taker_buy_quote": 724101.03804 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.821, "high": 4.834, "low": 4.689, "close": 4.714, "volume": 372014.4, "close_time": 1769659199999, "quote_volume": 1765004.19171, "trades": 14136, "taker_buy_base": 166038.48, "taker_buy_quote": 787596.29334 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.713, "high": 4.751, "low": 4.686, "close": 4.728, "volume": 195983.35, "close_time": 1769673599999, "quote_volume": 925406.01889, "trades": 5006, "taker_buy_base": 104394.43, "taker_buy_quote": 493137.7533 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.729, "high": 4.74, "low": 4.647, "close": 4.653, "volume": 494850.42, "close_time": 1769687999999, "quote_volume": 2315822.58106, "trades": 6949, "taker_buy_base": 180590.55, "taker_buy_quote": 846201.07032 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.652, "high": 4.694, "low": 4.413, "close": 4.455, "volume": 1303473.41, "close_time": 1769702399999, "quote_volume": 5896132.94286, "trades": 34229, "taker_buy_base": 606227.69, "taker_buy_quote": 2745154.18792 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 4.455, "high": 4.504, "low": 4.286, "close": 4.345, "volume": 1704277.76, "close_time": 1769716799999, "quote_volume": 7481542.78614, "trades": 34843, "taker_buy_base": 818064.09, "taker_buy_quote": 3595626.44198 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 4.345, "high": 4.404, "low": 4.319, "close": 4.396, "volume": 570951.64, "close_time": 1769731199999, "quote_volume": 2494202.35381, "trades": 11743, "taker_buy_base": 298281.34, "taker_buy_quote": 1302897.84649 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.395, "high": 4.418, "low": 4.2, "close": 4.251, "volume": 2139534.34, "close_time": 1769745599999, "quote_volume": 9167965.74814, "trades": 40982, "taker_buy_base": 901118.59, "taker_buy_quote": 3864336.02015 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 4.251, "high": 4.314, "low": 4.17, "close": 4.257, "volume": 777775.36, "close_time": 1769759999999, "quote_volume": 3303945.68628, "trades": 17273, "taker_buy_base": 306261.47, "taker_buy_quote": 1302216.75934 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 4.257, "high": 4.331, "low": 4.187, "close": 4.313, "volume": 642329.35, "close_time": 1769774399999, "quote_volume": 2717275.03149, "trades": 13691, "taker_buy_base": 309402.1, "taker_buy_quote": 1309287.57111 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 4.313, "high": 4.318, "low": 4.207, "close": 4.262, "volume": 988332.66, "close_time": 1769788799999, "quote_volume": 4227292.71936, "trades": 24792, "taker_buy_base": 499588.77, "taker_buy_quote": 2137193.32603 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 4.261, "high": 4.347, "low": 4.141, "close": 4.308, "volume": 1168198.23, "close_time": 1769803199999, "quote_volume": 4976641.26827, "trades": 32132, "taker_buy_base": 543170.41, "taker_buy_quote": 2314816.35773 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 4.308, "high": 4.308, "low": 4.223, "close": 4.276, "volume": 701947.4, "close_time": 1769817599999, "quote_volume": 2989981.14828, "trades": 16596, "taker_buy_base": 328395.98, "taker_buy_quote": 1399087.85618 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 4.277, "high": 4.307, "low": 4.261, "close": 4.267, "volume": 271639.44, "close_time": 1769831999999, "quote_volume": 1162937.34276, "trades": 6303, "taker_buy_base": 117879.68, "taker_buy_quote": 504799.71909 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 4.266, "high": 4.288, "low": 4.209, "close": 4.227, "volume": 255116.13, "close_time": 1769846399999, "quote_volume": 1086003.59199, "trades": 6231, "taker_buy_base": 115928.08, "taker_buy_quote": 494018.16122 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 4.228, "high": 4.236, "low": 4.119, "close": 4.142, "volume": 823265.67, "close_time": 1769860799999, "quote_volume": 3431307.97069, "trades": 18019, "taker_buy_base": 392376.39, "taker_buy_quote": 1636593.19182 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 4.142, "high": 4.15, "low": 3.891, "close": 3.995, "volume": 2255259.76, "close_time": 1769875199999, "quote_volume": 9033615.42205, "trades": 50810, "taker_buy_base": 940301.39, "taker_buy_quote": 3769858.13126 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 3.995, "high": 4.071, "low": 3.6, "close": 3.825, "volume": 4512145.31, "close_time": 1769889599999, "quote_volume": 17198534.49892, "trades": 102813, "taker_buy_base": 1966492.74, "taker_buy_quote": 7502595.64124 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 3.825, "high": 3.974, "low": 3.778, "close": 3.96, "volume": 1070318.43, "close_time": 1769903999999, "quote_volume": 4131497.61367, "trades": 23002, "taker_buy_base": 493266.07, "taker_buy_quote": 1907650.58459 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 3.961, "high": 4.029, "low": 3.941, "close": 3.991, "volume": 734088.94, "close_time": 1769918399999, "quote_volume": 2930265.06042, "trades": 14536, "taker_buy_base": 397862.31, "taker_buy_quote": 1588991.13054 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 3.992, "high": 4.016, "low": 3.931, "close": 3.957, "volume": 654046.24, "close_time": 1769932799999, "quote_volume": 2596496.34319, "trades": 15487, "taker_buy_base": 269928.7, "taker_buy_quote": 1071680.05564 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 3.958, "high": 3.99, "low": 3.901, "close": 3.942, "volume": 645279.86, "close_time": 1769947199999, "quote_volume": 2547506.50324, "trades": 13728, "taker_buy_base": 311522.43, "taker_buy_quote": 1230313.91333 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 3.942, "high": 3.942, "low": 3.764, "close": 3.829, "volume": 1332967.04, "close_time": 1769961599999, "quote_volume": 5130252.56859, "trades": 26503, "taker_buy_base": 620068.63, "taker_buy_quote": 2387376.56625 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 3.829, "high": 3.932, "low": 3.795, "close": 3.863, "volume": 1453424.88, "close_time": 1769975999999, "quote_volume": 5606711.85987, "trades": 29820, "taker_buy_base": 711754.34, "taker_buy_quote": 2745835.98045 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 3.863, "high": 3.907, "low": 3.752, "close": 3.837, "volume": 1436755.24, "close_time": 1769990399999, "quote_volume": 5523645.58439, "trades": 32541, "taker_buy_base": 723824.07, "taker_buy_quote": 2783827.84376 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 3.838, "high": 3.963, "low": 3.715, "close": 3.848, "volume": 1784807.13, "close_time": 1770004799999, "quote_volume": 6885093.915, "trades": 45149, "taker_buy_base": 837991.7, "taker_buy_quote": 3232599.79509 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 3.85, "high": 3.887, "low": 3.704, "close": 3.851, "volume": 1417065.07, "close_time": 1770019199999, "quote_volume": 5393240.82463, "trades": 45978, "taker_buy_base": 669924.9, "taker_buy_quote": 2550651.13301 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 3.852, "high": 3.933, "low": 3.852, "close": 3.912, "volume": 893465.72, "close_time": 1770033599999, "quote_volume": 3485719.58818, "trades": 19196, "taker_buy_base": 460018.48, "taker_buy_quote": 1794562.39738 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 3.913, "high": 3.999, "low": 3.897, "close": 3.968, "volume": 978933.31, "close_time": 1770047999999, "quote_volume": 3853648.96419, "trades": 23391, "taker_buy_base": 498875.99, "taker_buy_quote": 1964167.76517 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 3.968, "high": 3.989, "low": 3.919, "close": 3.921, "volume": 405735.83, "close_time": 1770062399999, "quote_volume": 1603336.39128, "trades": 11482, "taker_buy_base": 204622.4, "taker_buy_quote": 808932.30256 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 3.921, "high": 3.943, "low": 3.901, "close": 3.925, "volume": 194622.33, "close_time": 1770076799999, "quote_volume": 764423.25619, "trades": 6002, "taker_buy_base": 88174.99, "taker_buy_quote": 346355.47949 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 3.926, "high": 3.934, "low": 3.835, "close": 3.924, "volume": 569547.78, "close_time": 1770091199999, "quote_volume": 2214300.96662, "trades": 17453, "taker_buy_base": 250741.73, "taker_buy_quote": 974674.907 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 3.924, "high": 3.956, "low": 3.882, "close": 3.907, "volume": 596255.48, "close_time": 1770105599999, "quote_volume": 2331344.06452, "trades": 10482, "taker_buy_base": 348226.08, "taker_buy_quote": 1361491.25442 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 3.907, "high": 3.935, "low": 3.848, "close": 3.897, "volume": 916887.41, "close_time": 1770119999999, "quote_volume": 3563465.83159, "trades": 17411, "taker_buy_base": 510347.78, "taker_buy_quote": 1983556.92354 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 3.897, "high": 3.971, "low": 3.859, "close": 3.965, "volume": 812599.37, "close_time": 1770134399999, "quote_volume": 3183578.98426, "trades": 21658, "taker_buy_base": 422929.0, "taker_buy_quote": 1657261.77863 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 3.965, "high": 3.967, "low": 3.698, "close": 3.881, "volume": 2120194.15, "close_time": 1770148799999, "quote_volume": 8094873.59052, "trades": 45989, "taker_buy_base": 1023738.29, "taker_buy_quote": 3909396.45974 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 3.881, "high": 4.026, "low": 3.835, "close": 3.86, "volume": 1098299.44, "close_time": 1770163199999, "quote_volume": 4323704.07481, "trades": 29246, "taker_buy_base": 595717.65, "taker_buy_quote": 2346454.83948 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 3.86, "high": 3.963, "low": 3.849, "close": 3.947, "volume": 418784.31, "close_time": 1770177599999, "quote_volume": 1638907.60544, "trades": 11355, "taker_buy_base": 228932.13, "taker_buy_quote": 895973.08661 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 3.947, "high": 3.954, "low": 3.89, "close": 3.926, "volume": 286867.34, "close_time": 1770191999999, "quote_volume": 1125674.18265, "trades": 7461, "taker_buy_base": 131961.19, "taker_buy_quote": 517608.24785 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 3.926, "high": 3.934, "low": 3.823, "close": 3.851, "volume": 1612189.6, "close_time": 1770206399999, "quote_volume": 6244561.71179, "trades": 25080, "taker_buy_base": 520084.44, "taker_buy_quote": 2014384.28424 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 3.852, "high": 3.86, "low": 3.678, "close": 3.721, "volume": 1121843.03, "close_time": 1770220799999, "quote_volume": 4218801.26788, "trades": 30219, "taker_buy_base": 525325.65, "taker_buy_quote": 1974512.63526 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 3.719, "high": 3.888, "low": 3.641, "close": 3.864, "volume": 2085974.26, "close_time": 1770235199999, "quote_volume": 7781123.78488, "trades": 48520, "taker_buy_base": 1134216.44, "taker_buy_quote": 4232676.71298 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 3.865, "high": 3.869, "low": 3.716, "close": 3.801, "volume": 758398.86, "close_time": 1770249599999, "quote_volume": 2881106.7546, "trades": 19685, "taker_buy_base": 398683.72, "taker_buy_quote": 1515065.87302 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 3.801, "high": 3.838, "low": 3.741, "close": 3.749, "volume": 730067.85, "close_time": 1770263999999, "quote_volume": 2765339.36735, "trades": 22980, "taker_buy_base": 371025.92, "taker_buy_quote": 1405283.85382 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 3.75, "high": 3.794, "low": 3.695, "close": 3.701, "volume": 1108482.6, "close_time": 1770278399999, "quote_volume": 4141437.39474, "trades": 29019, "taker_buy_base": 563507.59, "taker_buy_quote": 2106106.12527 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 3.702, "high": 3.775, "low": 3.6, "close": 3.64, "volume": 795995.88, "close_time": 1770292799999, "quote_volume": 2930729.31949, "trades": 21958, "taker_buy_base": 377985.37, "taker_buy_quote": 1393998.29015 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 3.641, "high": 3.716, "low": 3.319, "close": 3.356, "volume": 4317466.46, "close_time": 1770307199999, "quote_volume": 15022562.96591, "trades": 91279, "taker_buy_base": 1945799.34, "taker_buy_quote": 6778472.46266 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.357, "high": 3.48, "low": 3.26, "close": 3.278, "volume": 3740868.9, "close_time": 1770321599999, "quote_volume": 12539539.27406, "trades": 82599, "taker_buy_base": 2137341.77, "taker_buy_quote": 7168016.52142 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 3.279, "high": 3.303, "low": 3.125, "close": 3.168, "volume": 4090684.23, "close_time": 1770335999999, "quote_volume": 13086563.2536, "trades": 95803, "taker_buy_base": 2223225.97, "taker_buy_quote": 7113850.07365 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 3.168, "high": 3.263, "low": 2.845, "close": 3.08, "volume": 6316253.61, "close_time": 1770350399999, "quote_volume": 19446543.61754, "trades": 160628, "taker_buy_base": 2580295.49, "taker_buy_quote": 7945432.16501 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 3.079, "high": 3.274, "low": 3.069, "close": 3.195, "volume": 1702384.88, "close_time": 1770364799999, "quote_volume": 5432625.83492, "trades": 40657, "taker_buy_base": 780593.15, "taker_buy_quote": 2487819.58159 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 3.194, "high": 3.349, "low": 3.172, "close": 3.339, "volume": 1539350.06, "close_time": 1770379199999, "quote_volume": 5014325.5738, "trades": 32686, "taker_buy_base": 770369.68, "taker_buy_quote": 2512941.47688 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.338, "high": 3.462, "low": 3.316, "close": 3.449, "volume": 1359816.97, "close_time": 1770393599999, "quote_volume": 4611241.38216, "trades": 31037, "taker_buy_base": 666933.21, "taker_buy_quote": 2263828.65858 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.448, "high": 3.632, "low": 3.433, "close": 3.549, "volume": 1731725.56, "close_time": 1770407999999, "quote_volume": 6147413.09366, "trades": 32930, "taker_buy_base": 869676.37, "taker_buy_quote": 3086434.36461 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.548, "high": 3.6, "low": 3.51, "close": 3.552, "volume": 805816.36, "close_time": 1770422399999, "quote_volume": 2866133.44653, "trades": 16959, "taker_buy_base": 413199.15, "taker_buy_quote": 1470609.61818 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.551, "high": 3.587, "low": 3.49, "close": 3.571, "volume": 865144.97, "close_time": 1770436799999, "quote_volume": 3059677.75192, "trades": 20430, "taker_buy_base": 391558.82, "taker_buy_quote": 1387241.26867 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.569, "high": 3.628, "low": 3.433, "close": 3.465, "volume": 1028332.2, "close_time": 1770451199999, "quote_volume": 3635691.11315, "trades": 23050, "taker_buy_base": 491314.44, "taker_buy_quote": 1738200.97649 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.464, "high": 3.5, "low": 3.431, "close": 3.464, "volume": 505499.08, "close_time": 1770465599999, "quote_volume": 1753206.32957, "trades": 11632, "taker_buy_base": 296609.77, "taker_buy_quote": 1028876.25516 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.462, "high": 3.572, "low": 3.459, "close": 3.52, "volume": 729642.0, "close_time": 1770479999999, "quote_volume": 2561101.53554, "trades": 17186, "taker_buy_base": 413090.07, "taker_buy_quote": 1449795.44388 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.521, "high": 3.608, "low": 3.508, "close": 3.556, "volume": 2246697.59, "close_time": 1770494399999, "quote_volume": 8006710.67569, "trades": 50794, "taker_buy_base": 1108887.7, "taker_buy_quote": 3952289.46913 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.557, "high": 3.581, "low": 3.525, "close": 3.539, "volume": 189963.81, "close_time": 1770508799999, "quote_volume": 676068.9743, "trades": 5435, "taker_buy_base": 91825.18, "taker_buy_quote": 326929.5766 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.538, "high": 3.546, "low": 3.499, "close": 3.501, "volume": 224604.8, "close_time": 1770523199999, "quote_volume": 791789.94106, "trades": 6293, "taker_buy_base": 97844.83, "taker_buy_quote": 345129.07204 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.501, "high": 3.522, "low": 3.469, "close": 3.487, "volume": 392001.73, "close_time": 1770537599999, "quote_volume": 1367352.62535, "trades": 7195, "taker_buy_base": 205691.4, "taker_buy_quote": 717835.91938 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.489, "high": 3.547, "low": 3.468, "close": 3.539, "volume": 666443.15, "close_time": 1770551999999, "quote_volume": 2337672.99854, "trades": 13155, "taker_buy_base": 390839.18, "taker_buy_quote": 1370690.76986 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.54, "high": 3.553, "low": 3.495, "close": 3.51, "volume": 359203.84, "close_time": 1770566399999, "quote_volume": 1267437.52808, "trades": 9019, "taker_buy_base": 159881.3, "taker_buy_quote": 564496.19625 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.509, "high": 3.522, "low": 3.437, "close": 3.517, "volume": 275046.07, "close_time": 1770580799999, "quote_volume": 957848.89565, "trades": 7579, "taker_buy_base": 112000.3, "taker_buy_quote": 390100.3377 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.517, "high": 3.548, "low": 3.438, "close": 3.468, "volume": 265085.34, "close_time": 1770595199999, "quote_volume": 922790.82277, "trades": 8272, "taker_buy_base": 132339.09, "taker_buy_quote": 461049.85866 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.468, "high": 3.514, "low": 3.435, "close": 3.509, "volume": 334314.37, "close_time": 1770609599999, "quote_volume": 1159463.33067, "trades": 10627, "taker_buy_base": 179835.69, "taker_buy_quote": 623748.97449 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.507, "high": 3.507, "low": 3.443, "close": 3.457, "volume": 315490.33, "close_time": 1770623999999, "quote_volume": 1095352.95054, "trades": 5803, "taker_buy_base": 128730.78, "taker_buy_quote": 446985.35594 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.456, "high": 3.464, "low": 3.318, "close": 3.341, "volume": 674669.59, "close_time": 1770638399999, "quote_volume": 2282336.49271, "trades": 12150, "taker_buy_base": 310455.54, "taker_buy_quote": 1048997.13809 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.341, "high": 3.446, "low": 3.309, "close": 3.434, "volume": 672584.42, "close_time": 1770652799999, "quote_volume": 2276681.44798, "trades": 14471, "taker_buy_base": 353848.84, "taker_buy_quote": 1197869.47208 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.434, "high": 3.583, "low": 3.406, "close": 3.518, "volume": 927523.58, "close_time": 1770667199999, "quote_volume": 3255232.64771, "trades": 21391, "taker_buy_base": 475111.23, "taker_buy_quote": 1666183.81739 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.516, "high": 3.535, "low": 3.459, "close": 3.493, "volume": 250312.33, "close_time": 1770681599999, "quote_volume": 875700.5668, "trades": 6978, "taker_buy_base": 128887.31, "taker_buy_quote": 450873.21485 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.493, "high": 3.499, "low": 3.381, "close": 3.405, "volume": 362997.43, "close_time": 1770695999999, "quote_volume": 1251555.9435, "trades": 7353, "taker_buy_base": 178453.44, "taker_buy_quote": 616536.85549 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.404, "high": 3.438, "low": 3.334, "close": 3.361, "volume": 446658.76, "close_time": 1770710399999, "quote_volume": 1511436.2352, "trades": 8510, "taker_buy_base": 218540.86, "taker_buy_quote": 739598.0835 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 3.362, "high": 3.396, "low": 3.35, "close": 3.353, "volume": 256579.64, "close_time": 1770724799999, "quote_volume": 865669.45998, "trades": 5721, "taker_buy_base": 132724.9, "taker_buy_quote": 447894.59776 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 3.354, "high": 3.38, "low": 3.318, "close": 3.366, "volume": 652013.38, "close_time": 1770739199999, "quote_volume": 2179939.6524, "trades": 13459, "taker_buy_base": 295618.2, "taker_buy_quote": 988182.0061 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 3.367, "high": 3.404, "low": 3.322, "close": 3.35, "volume": 233067.6, "close_time": 1770753599999, "quote_volume": 785350.55317, "trades": 7962, "taker_buy_base": 100350.49, "taker_buy_quote": 337997.99155 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 3.35, "high": 3.373, "low": 3.325, "close": 3.36, "volume": 169595.15, "close_time": 1770767999999, "quote_volume": 567846.50369, "trades": 4652, "taker_buy_base": 87053.76, "taker_buy_quote": 291447.97697 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.361, "high": 3.388, "low": 3.331, "close": 3.359, "volume": 233808.56, "close_time": 1770782399999, "quote_volume": 787302.78302, "trades": 6591, "taker_buy_base": 160427.84, "taker_buy_quote": 540251.25919 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 3.359, "high": 3.364, "low": 3.239, "close": 3.257, "volume": 541365.94, "close_time": 1770796799999, "quote_volume": 1777508.10358, "trades": 14526, "taker_buy_base": 241581.24, "taker_buy_quote": 793663.43943 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 3.256, "high": 3.273, "low": 3.223, "close": 3.265, "volume": 333962.65, "close_time": 1770811199999, "quote_volume": 1084629.25544, "trades": 8331, "taker_buy_base": 164833.45, "taker_buy_quote": 535636.73369 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 3.265, "high": 4.588, "low": 3.246, "close": 3.826, "volume": 17216017.74, "close_time": 1770825599999, "quote_volume": 69298952.80817, "trades": 518223, "taker_buy_base": 8973920.67, "taker_buy_quote": 36170008.27826 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 3.825, "high": 3.913, "low": 3.446, "close": 3.495, "volume": 7189384.34, "close_time": 1770839999999, "quote_volume": 26116771.80017, "trades": 142767, "taker_buy_base": 3681700.44, "taker_buy_quote": 13368238.41913 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 3.494, "high": 3.58, "low": 3.343, "close": 3.369, "volume": 2977062.77, "close_time": 1770854399999, "quote_volume": 10325839.27465, "trades": 57049, "taker_buy_base": 1406570.47, "taker_buy_quote": 4883716.68441 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.37, "high": 3.498, "low": 3.354, "close": 3.475, "volume": 2290417.47, "close_time": 1770868799999, "quote_volume": 7847815.85604, "trades": 39812, "taker_buy_base": 1261875.11, "taker_buy_quote": 4326137.39791 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 3.474, "high": 3.479, "low": 3.373, "close": 3.41, "volume": 1744844.01, "close_time": 1770883199999, "quote_volume": 5964317.42865, "trades": 25436, "taker_buy_base": 848368.1, "taker_buy_quote": 2899448.54521 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.41, "high": 3.428, "low": 3.32, "close": 3.41, "volume": 2517683.0, "close_time": 1770897599999, "quote_volume": 8503311.47348, "trades": 45259, "taker_buy_base": 948652.05, "taker_buy_quote": 3203080.60676 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.41, "high": 3.464, "low": 3.329, "close": 3.344, "volume": 1970472.55, "close_time": 1770911999999, "quote_volume": 6672968.60649, "trades": 40612, "taker_buy_base": 896109.5, "taker_buy_quote": 3036805.37912 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 3.344, "high": 3.347, "low": 3.19, "close": 3.223, "volume": 2036934.27, "close_time": 1770926399999, "quote_volume": 6616160.97033, "trades": 41651, "taker_buy_base": 1018554.11, "taker_buy_quote": 3308669.73119 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 3.223, "high": 3.253, "low": 3.142, "close": 3.247, "volume": 1060342.33, "close_time": 1770940799999, "quote_volume": 3398684.21457, "trades": 18300, "taker_buy_base": 514119.94, "taker_buy_quote": 1648799.38684 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.246, "high": 3.283, "low": 3.208, "close": 3.272, "volume": 999177.77, "close_time": 1770955199999, "quote_volume": 3253906.18216, "trades": 17546, "taker_buy_base": 525751.53, "taker_buy_quote": 1713023.05279 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 3.272, "high": 3.336, "low": 3.253, "close": 3.301, "volume": 1210928.97, "close_time": 1770969599999, "quote_volume": 3983210.0304, "trades": 20091, "taker_buy_base": 595970.68, "taker_buy_quote": 1961867.89055 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 3.3, "high": 3.335, "low": 3.286, "close": 3.322, "volume": 616758.39, "close_time": 1770983999999, "quote_volume": 2044133.87712, "trades": 10295, "taker_buy_base": 294278.26, "taker_buy_quote": 975261.08024 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 3.322, "high": 3.47, "low": 3.308, "close": 3.407, "volume": 1780459.44, "close_time": 1770998399999, "quote_volume": 6034468.0211, "trades": 31177, "taker_buy_base": 953985.81, "taker_buy_quote": 3233329.15521 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.408, "high": 3.495, "low": 3.404, "close": 3.423, "volume": 1527417.67, "close_time": 1771012799999, "quote_volume": 5274547.45981, "trades": 34952, "taker_buy_base": 834819.64, "taker_buy_quote": 2883801.71314 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.422, "high": 3.446, "low": 3.388, "close": 3.398, "volume": 701884.05, "close_time": 1771027199999, "quote_volume": 2396438.9813, "trades": 12311, "taker_buy_base": 353308.09, "taker_buy_quote": 1206640.64549 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.398, "high": 3.414, "low": 3.378, "close": 3.403, "volume": 1029761.31, "close_time": 1771041599999, "quote_volume": 3499610.14503, "trades": 18521, "taker_buy_base": 646820.43, "taker_buy_quote": 2198499.3529 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.403, "high": 3.431, "low": 3.384, "close": 3.403, "volume": 483479.46, "close_time": 1771055999999, "quote_volume": 1644930.85891, "trades": 8546, "taker_buy_base": 223614.72, "taker_buy_quote": 761371.74831 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.404, "high": 3.524, "low": 3.404, "close": 3.518, "volume": 2481144.88, "close_time": 1771070399999, "quote_volume": 8629850.88343, "trades": 34570, "taker_buy_base": 1397135.55, "taker_buy_quote": 4856255.76484 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.519, "high": 3.599, "low": 3.446, "close": 3.584, "volume": 1264181.64, "close_time": 1771084799999, "quote_volume": 4458311.88297, "trades": 25777, "taker_buy_base": 656030.77, "taker_buy_quote": 2315240.01021 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 3.585, "high": 3.739, "low": 3.55, "close": 3.668, "volume": 1844715.27, "close_time": 1771099199999, "quote_volume": 6752975.99462, "trades": 33437, "taker_buy_base": 1023575.61, "taker_buy_quote": 3748776.80635 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 3.668, "high": 3.697, "low": 3.588, "close": 3.629, "volume": 1212586.85, "close_time": 1771113599999, "quote_volume": 4416869.63081, "trades": 20484, "taker_buy_base": 417589.22, "taker_buy_quote": 1523594.81503 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.628, "high": 3.678, "low": 3.55, "close": 3.623, "volume": 1284020.76, "close_time": 1771127999999, "quote_volume": 4641957.19076, "trades": 28661, "taker_buy_base": 668908.71, "taker_buy_quote": 2421511.07511 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 3.622, "high": 3.675, "low": 3.604, "close": 3.623, "volume": 655324.13, "close_time": 1771142399999, "quote_volume": 2382658.43274, "trades": 16234, "taker_buy_base": 317465.0, "taker_buy_quote": 1154673.67842 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 3.624, "high": 3.638, "low": 3.546, "close": 3.589, "volume": 624097.05, "close_time": 1771156799999, "quote_volume": 2237734.21056, "trades": 12931, "taker_buy_base": 261502.77, "taker_buy_quote": 937996.61112 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 3.588, "high": 3.602, "low": 3.465, "close": 3.508, "volume": 1355565.42, "close_time": 1771171199999, "quote_volume": 4782345.81567, "trades": 26919, "taker_buy_base": 694576.3, "taker_buy_quote": 2454210.54837 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 3.509, "high": 3.509, "low": 3.397, "close": 3.425, "volume": 1019149.73, "close_time": 1771185599999, "quote_volume": 3510506.91914, "trades": 19755, "taker_buy_base": 429619.1, "taker_buy_quote": 1479015.40233 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 3.425, "high": 3.478, "low": 3.409, "close": 3.471, "volume": 265735.88, "close_time": 1771199999999, "quote_volume": 916941.79186, "trades": 6518, "taker_buy_base": 151277.3, "taker_buy_quote": 522063.48506 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.471, "high": 3.54, "low": 3.465, "close": 3.523, "volume": 624523.35, "close_time": 1771214399999, "quote_volume": 2193489.67831, "trades": 13560, "taker_buy_base": 364689.08, "taker_buy_quote": 1280298.59142 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 3.523, "high": 3.588, "low": 3.516, "close": 3.535, "volume": 556431.0, "close_time": 1771228799999, "quote_volume": 1976600.06808, "trades": 12678, "taker_buy_base": 280187.36, "taker_buy_quote": 995750.39061 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 3.535, "high": 3.582, "low": 3.466, "close": 3.495, "volume": 722098.24, "close_time": 1771243199999, "quote_volume": 2545847.11367, "trades": 11205, "taker_buy_base": 346387.11, "taker_buy_quote": 1220744.44068 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 3.496, "high": 3.581, "low": 3.424, "close": 3.455, "volume": 1356749.39, "close_time": 1771257599999, "quote_volume": 4752906.79197, "trades": 24983, "taker_buy_base": 715839.15, "taker_buy_quote": 2509364.4535 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 3.455, "high": 3.531, "low": 3.449, "close": 3.513, "volume": 436876.82, "close_time": 1771271999999, "quote_volume": 1527554.90679, "trades": 10688, "taker_buy_base": 235482.79, "taker_buy_quote": 823384.0932 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 3.512, "high": 3.628, "low": 3.508, "close": 3.601, "volume": 523147.79, "close_time": 1771286399999, "quote_volume": 1871621.99381, "trades": 10863, "taker_buy_base": 290123.48, "taker_buy_quote": 1038429.53597 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.602, "high": 3.632, "low": 3.552, "close": 3.59, "volume": 590704.13, "close_time": 1771300799999, "quote_volume": 2127604.94177, "trades": 10910, "taker_buy_base": 285465.93, "taker_buy_quote": 1028851.42498 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 3.591, "high": 3.606, "low": 3.524, "close": 3.567, "volume": 321035.04, "close_time": 1771315199999, "quote_volume": 1144940.31431, "trades": 6849, "taker_buy_base": 127491.48, "taker_buy_quote": 455265.42275 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 3.566, "high": 3.581, "low": 3.509, "close": 3.52, "volume": 355445.9, "close_time": 1771329599999, "quote_volume": 1257766.30841, "trades": 7188, "taker_buy_base": 145568.59, "taker_buy_quote": 515152.1781 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 3.519, "high": 3.575, "low": 3.452, "close": 3.503, "volume": 809448.14, "close_time": 1771343999999, "quote_volume": 2839915.26551, "trades": 19828, "taker_buy_base": 394716.8, "taker_buy_quote": 1385650.16285 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 3.503, "high": 3.586, "low": 3.475, "close": 3.534, "volume": 568284.37, "close_time": 1771358399999, "quote_volume": 2011208.85753, "trades": 15290, "taker_buy_base": 302634.27, "taker_buy_quote": 1072513.88814 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 3.534, "high": 3.554, "low": 3.511, "close": 3.524, "volume": 181358.35, "close_time": 1771372799999, "quote_volume": 640688.21705, "trades": 5556, "taker_buy_base": 81623.45, "taker_buy_quote": 288335.57132 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.525, "high": 3.554, "low": 3.493, "close": 3.547, "volume": 226618.33, "close_time": 1771387199999, "quote_volume": 797820.56943, "trades": 6363, "taker_buy_base": 109614.23, "taker_buy_quote": 385970.17401 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 3.547, "high": 3.594, "low": 3.534, "close": 3.573, "volume": 217605.26, "close_time": 1771401599999, "quote_volume": 774552.20976, "trades": 5210, "taker_buy_base": 100478.37, "taker_buy_quote": 357780.4934 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 3.573, "high": 3.607, "low": 3.519, "close": 3.549, "volume": 356321.2, "close_time": 1771415999999, "quote_volume": 1272837.46237, "trades": 8520, "taker_buy_base": 178886.3, "taker_buy_quote": 639219.12262 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 3.55, "high": 3.602, "low": 3.497, "close": 3.558, "volume": 811547.28, "close_time": 1771430399999, "quote_volume": 2878250.55022, "trades": 16562, "taker_buy_base": 385980.57, "taker_buy_quote": 1368608.02497 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 3.557, "high": 3.557, "low": 3.367, "close": 3.399, "volume": 965723.44, "close_time": 1771444799999, "quote_volume": 3339154.85034, "trades": 18551, "taker_buy_base": 489905.27, "taker_buy_quote": 1691979.6224 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 3.399, "high": 3.443, "low": 3.349, "close": 3.403, "volume": 974461.93, "close_time": 1771459199999, "quote_volume": 3306742.12206, "trades": 13934, "taker_buy_base": 442582.06, "taker_buy_quote": 1502987.85906 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 3.403, "high": 3.468, "low": 3.392, "close": 3.421, "volume": 994142.94, "close_time": 1771473599999, "quote_volume": 3418421.48438, "trades": 13441, "taker_buy_base": 513204.68, "taker_buy_quote": 1764973.40186 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 3.42, "high": 3.44, "low": 3.387, "close": 3.433, "volume": 315500.2, "close_time": 1771487999999, "quote_volume": 1078929.39932, "trades": 6152, "taker_buy_base": 140541.35, "taker_buy_quote": 480744.18843 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 3.432, "high": 3.435, "low": 3.378, "close": 3.389, "volume": 407841.54, "close_time": 1771502399999, "quote_volume": 1388117.21241, "trades": 8708, "taker_buy_base": 179498.7, "taker_buy_quote": 611185.07018 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 3.388, "high": 3.394, "low": 3.293, "close": 3.33, "volume": 1209344.59, "close_time": 1771516799999, "quote_volume": 4037872.12637, "trades": 19402, "taker_buy_base": 607338.87, "taker_buy_quote": 2028795.19581 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 3.33, "high": 3.391, "low": 3.295, "close": 3.364, "volume": 576254.37, "close_time": 1771531199999, "quote_volume": 1928816.89844, "trades": 11914, "taker_buy_base": 265621.99, "taker_buy_quote": 889448.00131 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 3.365, "high": 3.392, "low": 3.339, "close": 3.391, "volume": 443668.15, "close_time": 1771545599999, "quote_volume": 1493213.31626, "trades": 6505, "taker_buy_base": 250465.63, "taker_buy_quote": 843271.64792 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.391, "high": 3.424, "low": 3.376, "close": 3.396, "volume": 402188.77, "close_time": 1771559999999, "quote_volume": 1367276.79115, "trades": 6841, "taker_buy_base": 201500.35, "taker_buy_quote": 685186.24838 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 3.395, "high": 3.419, "low": 3.36, "close": 3.399, "volume": 488536.75, "close_time": 1771574399999, "quote_volume": 1658219.71817, "trades": 9648, "taker_buy_base": 277581.39, "taker_buy_quote": 942202.52195 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 3.399, "high": 3.451, "low": 3.384, "close": 3.394, "volume": 769031.33, "close_time": 1771588799999, "quote_volume": 2633327.0745, "trades": 13933, "taker_buy_base": 475371.32, "taker_buy_quote": 1628026.72797 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 3.394, "high": 3.476, "low": 3.309, "close": 3.456, "volume": 1485651.14, "close_time": 1771603199999, "quote_volume": 5035405.61268, "trades": 35415, "taker_buy_base": 841460.92, "taker_buy_quote": 2854252.3812 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 3.456, "high": 3.491, "low": 3.383, "close": 3.457, "volume": 938598.11, "close_time": 1771617599999, "quote_volume": 3236385.69041, "trades": 24483, "taker_buy_base": 494544.31, "taker_buy_quote": 1705841.63006 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 3.457, "high": 3.498, "low": 3.437, "close": 3.492, "volume": 294008.38, "close_time": 1771631999999, "quote_volume": 1018768.78199, "trades": 7816, "taker_buy_base": 172700.28, "taker_buy_quote": 598168.27231 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.492, "high": 3.531, "low": 3.468, "close": 3.518, "volume": 429435.47, "close_time": 1771646399999, "quote_volume": 1504325.95957, "trades": 8400, "taker_buy_base": 216111.81, "taker_buy_quote": 757007.85773 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 3.518, "high": 3.563, "low": 3.514, "close": 3.54, "volume": 300531.07, "close_time": 1771660799999, "quote_volume": 1064279.80562, "trades": 7861, "taker_buy_base": 148598.93, "taker_buy_quote": 526216.57476 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 3.54, "high": 3.694, "low": 3.535, "close": 3.647, "volume": 1269701.81, "close_time": 1771675199999, "quote_volume": 4614312.0263, "trades": 21219, "taker_buy_base": 619468.12, "taker_buy_quote": 2249757.03881 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 3.648, "high": 3.683, "low": 3.615, "close": 3.64, "volume": 895904.61, "close_time": 1771689599999, "quote_volume": 3269509.3011, "trades": 19954, "taker_buy_base": 487600.42, "taker_buy_quote": 1780584.68312 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 3.641, "high": 3.65, "low": 3.601, "close": 3.628, "volume": 403177.63, "close_time": 1771703999999, "quote_volume": 1460462.55668, "trades": 9727, "taker_buy_base": 182420.79, "taker_buy_quote": 660984.89146 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 3.628, "high": 3.641, "low": 3.606, "close": 3.609, "volume": 236247.82, "close_time": 1771718399999, "quote_volume": 856094.37017, "trades": 6763, "taker_buy_base": 102918.21, "taker_buy_quote": 372934.50858 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.609, "high": 3.63, "low": 3.553, "close": 3.574, "volume": 636683.05, "close_time": 1771732799999, "quote_volume": 2285810.93172, "trades": 12438, "taker_buy_base": 324279.33, "taker_buy_quote": 1165108.80385 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 3.574, "high": 3.604, "low": 3.54, "close": 3.581, "volume": 453242.56, "close_time": 1771747199999, "quote_volume": 1620016.66933, "trades": 8273, "taker_buy_base": 218884.01, "taker_buy_quote": 782715.62827 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 3.581, "high": 3.587, "low": 3.544, "close": 3.556, "volume": 233704.7, "close_time": 1771761599999, "quote_volume": 832129.56134, "trades": 5556, "taker_buy_base": 107368.37, "taker_buy_quote": 382355.04679 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 3.555, "high": 3.559, "low": 3.45, "close": 3.473, "volume": 658932.43, "close_time": 1771775999999, "quote_volume": 2301323.31711, "trades": 13998, "taker_buy_base": 299971.06, "taker_buy_quote": 1047423.7422 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 3.473, "high": 3.487, "low": 3.45, "close": 3.462, "volume": 225957.22, "close_time": 1771790399999, "quote_volume": 782763.60901, "trades": 5354, "taker_buy_base": 119763.53, "taker_buy_quote": 414953.40328 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 3.462, "high": 3.497, "low": 3.433, "close": 3.491, "volume": 445325.39, "close_time": 1771804799999, "quote_volume": 1542358.3352, "trades": 8273, "taker_buy_base": 284496.32, "taker_buy_quote": 986131.96947 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.491, "high": 3.496, "low": 3.275, "close": 3.312, "volume": 1651568.34, "close_time": 1771819199999, "quote_volume": 5494335.03746, "trades": 40315, "taker_buy_base": 788062.38, "taker_buy_quote": 2621349.30055 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 3.312, "high": 3.369, "low": 3.288, "close": 3.354, "volume": 621114.28, "close_time": 1771833599999, "quote_volume": 2070420.97429, "trades": 15361, "taker_buy_base": 344746.86, "taker_buy_quote": 1148452.93442 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 3.353, "high": 3.566, "low": 3.343, "close": 3.434, "volume": 1218313.09, "close_time": 1771847999999, "quote_volume": 4241858.38212, "trades": 23054, "taker_buy_base": 563387.99, "taker_buy_quote": 1961178.44962 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 3.433, "high": 3.491, "low": 3.388, "close": 3.395, "volume": 826354.65, "close_time": 1771862399999, "quote_volume": 2852361.31086, "trades": 20106, "taker_buy_base": 425303.21, "taker_buy_quote": 1468850.24003 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 3.394, "high": 3.408, "low": 3.309, "close": 3.323, "volume": 716605.77, "close_time": 1771876799999, "quote_volume": 2402539.21729, "trades": 17859, "taker_buy_base": 353877.49, "taker_buy_quote": 1185608.4286 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 3.323, "high": 3.385, "low": 3.31, "close": 3.349, "volume": 331998.05, "close_time": 1771891199999, "quote_volume": 1114890.94548, "trades": 8561, "taker_buy_base": 184573.21, "taker_buy_quote": 619839.94393 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.348, "high": 3.396, "low": 3.294, "close": 3.32, "volume": 1298421.5, "close_time": 1771905599999, "quote_volume": 4335197.79786, "trades": 23314, "taker_buy_base": 535092.09, "taker_buy_quote": 1787501.88462 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 3.319, "high": 3.34, "low": 3.291, "close": 3.32, "volume": 476547.06, "close_time": 1771919999999, "quote_volume": 1579041.0288, "trades": 11314, "taker_buy_base": 233601.57, "taker_buy_quote": 774205.46044 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.32, "high": 3.345, "low": 3.294, "close": 3.315, "volume": 350334.65, "close_time": 1771934399999, "quote_volume": 1161785.88221, "trades": 8487, "taker_buy_base": 173393.14, "taker_buy_quote": 575205.77613 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.315, "high": 3.378, "low": 3.259, "close": 3.362, "volume": 831454.95, "close_time": 1771948799999, "quote_volume": 2748724.08896, "trades": 19099, "taker_buy_base": 426990.4, "taker_buy_quote": 1411247.48373 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.361, "high": 3.403, "low": 3.342, "close": 3.344, "volume": 563389.86, "close_time": 1771963199999, "quote_volume": 1904882.00228, "trades": 14682, "taker_buy_base": 313614.69, "taker_buy_quote": 1061055.86451 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.344, "high": 3.365, "low": 3.309, "close": 3.337, "volume": 378571.27, "close_time": 1771977599999, "quote_volume": 1261957.27174, "trades": 8363, "taker_buy_base": 170353.83, "taker_buy_quote": 567828.22894 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.338, "high": 3.56, "low": 3.33, "close": 3.472, "volume": 1621209.29, "close_time": 1771991999999, "quote_volume": 5675934.15876, "trades": 35330, "taker_buy_base": 868760.5, "taker_buy_quote": 3038010.70907 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 3.473, "high": 3.506, "low": 3.427, "close": 3.498, "volume": 724151.29, "close_time": 1772006399999, "quote_volume": 2518004.28904, "trades": 16363, "taker_buy_base": 436908.18, "taker_buy_quote": 1519898.59555 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.498, "high": 3.571, "low": 3.484, "close": 3.559, "volume": 665070.71, "close_time": 1772020799999, "quote_volume": 2352038.72952, "trades": 18115, "taker_buy_base": 366630.94, "taker_buy_quote": 1296838.70821 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 3.559, "high": 4.03, "low": 3.559, "close": 3.94, "volume": 5066356.32, "close_time": 1772035199999, "quote_volume": 19130392.97072, "trades": 104275, "taker_buy_base": 3018103.66, "taker_buy_quote": 11388845.25853 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.94, "high": 4.131, "low": 3.921, "close": 4.098, "volume": 2532511.99, "close_time": 1772049599999, "quote_volume": 10200983.65508, "trades": 63719, "taker_buy_base": 1385487.7, "taker_buy_quote": 5583769.06977 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 4.097, "high": 4.294, "low": 3.987, "close": 4.055, "volume": 3109209.73, "close_time": 1772063999999, "quote_volume": 12826632.84628, "trades": 75507, "taker_buy_base": 1615015.78, "taker_buy_quote": 6676061.3919 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 4.055, "high": 4.093, "low": 3.977, "close": 4.017, "volume": 1403150.58, "close_time": 1772078399999, "quote_volume": 5650347.94132, "trades": 34096, "taker_buy_base": 709483.17, "taker_buy_quote": 2861507.70238 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 4.017, "high": 4.059, "low": 3.967, "close": 3.99, "volume": 685576.75, "close_time": 1772092799999, "quote_volume": 2747441.53868, "trades": 17759, "taker_buy_base": 308087.38, "taker_buy_quote": 1236201.06524 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 3.99, "high": 4.089, "low": 3.985, "close": 4.013, "volume": 873618.36, "close_time": 1772107199999, "quote_volume": 3519957.12485, "trades": 23931, "taker_buy_base": 456918.21, "taker_buy_quote": 1841762.28925 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 4.012, "high": 4.037, "low": 3.784, "close": 3.803, "volume": 1789491.79, "close_time": 1772121599999, "quote_volume": 6953705.50473, "trades": 42182, "taker_buy_base": 813365.67, "taker_buy_quote": 3160613.77881 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.803, "high": 3.842, "low": 3.714, "close": 3.836, "volume": 1189881.6, "close_time": 1772135999999, "quote_volume": 4489819.80651, "trades": 27338, "taker_buy_base": 589121.28, "taker_buy_quote": 2225070.93262 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.835, "high": 3.9, "low": 3.815, "close": 3.879, "volume": 443636.88, "close_time": 1772150399999, "quote_volume": 1713769.09821, "trades": 11162, "taker_buy_base": 300228.03, "taker_buy_quote": 1160668.2929 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.879, "high": 3.911, "low": 3.839, "close": 3.907, "volume": 496710.95, "close_time": 1772164799999, "quote_volume": 1921959.20646, "trades": 12349, "taker_buy_base": 257231.52, "taker_buy_quote": 994888.16193 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.907, "high": 3.945, "low": 3.862, "close": 3.894, "volume": 532026.85, "close_time": 1772179199999, "quote_volume": 2080076.35261, "trades": 14211, "taker_buy_base": 274343.65, "taker_buy_quote": 1073070.35871 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.892, "high": 3.912, "low": 3.749, "close": 3.757, "volume": 1048532.24, "close_time": 1772193599999, "quote_volume": 3992036.61889, "trades": 23794, "taker_buy_base": 480993.69, "taker_buy_quote": 1831069.53147 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.757, "high": 3.83, "low": 3.741, "close": 3.795, "volume": 777815.73, "close_time": 1772207999999, "quote_volume": 2944948.67307, "trades": 22316, "taker_buy_base": 389305.12, "taker_buy_quote": 1474316.75194 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.794, "high": 3.798, "low": 3.72, "close": 3.742, "volume": 658990.87, "close_time": 1772222399999, "quote_volume": 2472975.81613, "trades": 18095, "taker_buy_base": 305560.41, "taker_buy_quote": 1146155.31016 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.74, "high": 3.762, "low": 3.672, "close": 3.742, "volume": 434169.0, "close_time": 1772236799999, "quote_volume": 1616144.73453, "trades": 13790, "taker_buy_base": 230897.59, "taker_buy_quote": 859959.68925 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.741, "high": 3.771, "low": 3.706, "close": 3.712, "volume": 283949.9, "close_time": 1772251199999, "quote_volume": 1061025.28019, "trades": 8456, "taker_buy_base": 157882.32, "taker_buy_quote": 590525.27324 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.712, "high": 3.727, "low": 3.558, "close": 3.635, "volume": 936798.31, "close_time": 1772265599999, "quote_volume": 3408964.35983, "trades": 28045, "taker_buy_base": 447654.37, "taker_buy_quote": 1631052.25284 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 3.635, "high": 3.635, "low": 3.537, "close": 3.554, "volume": 1046005.8, "close_time": 1772279999999, "quote_volume": 3737539.45395, "trades": 24615, "taker_buy_base": 514443.23, "taker_buy_quote": 1838519.91913 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 3.555, "high": 3.708, "low": 3.551, "close": 3.658, "volume": 1055866.63, "close_time": 1772294399999, "quote_volume": 3843069.69959, "trades": 29492, "taker_buy_base": 523296.41, "taker_buy_quote": 1904354.92549 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 3.658, "high": 3.818, "low": 3.642, "close": 3.795, "volume": 772928.1, "close_time": 1772308799999, "quote_volume": 2877618.39061, "trades": 18405, "taker_buy_base": 403133.95, "taker_buy_quote": 1502892.4839 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.795, "high": 3.893, "low": 3.776, "close": 3.811, "volume": 765211.71, "close_time": 1772323199999, "quote_volume": 2925186.15223, "trades": 19676, "taker_buy_base": 459028.65, "taker_buy_quote": 1755915.83329 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.811, "high": 3.974, "low": 3.778, "close": 3.859, "volume": 954333.92, "close_time": 1772337599999, "quote_volume": 3711126.6091, "trades": 27328, "taker_buy_base": 502032.96, "taker_buy_quote": 1954218.60292 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.859, "high": 3.866, "low": 3.77, "close": 3.812, "volume": 804996.09, "close_time": 1772351999999, "quote_volume": 3070299.29171, "trades": 20139, "taker_buy_base": 367498.81, "taker_buy_quote": 1402519.47328 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.813, "high": 3.832, "low": 3.747, "close": 3.766, "volume": 980448.5, "close_time": 1772366399999, "quote_volume": 3724021.24719, "trades": 19049, "taker_buy_base": 617528.6, "taker_buy_quote": 2348770.60133 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.765, "high": 3.837, "low": 3.733, "close": 3.784, "volume": 547175.63, "close_time": 1772380799999, "quote_volume": 2074586.96957, "trades": 16874, "taker_buy_base": 294881.66, "taker_buy_quote": 1118643.72628 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.785, "high": 3.831, "low": 3.719, "close": 3.735, "volume": 553150.08, "close_time": 1772395199999, "quote_volume": 2084222.5093, "trades": 17891, "taker_buy_base": 256510.37, "taker_buy_quote": 967394.62472 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 3.733, "high": 3.789, "low": 3.667, "close": 3.748, "volume": 533378.76, "close_time": 1772409599999, "quote_volume": 1985522.72968, "trades": 18375, "taker_buy_base": 254071.82, "taker_buy_quote": 946431.45587 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.749, "high": 3.855, "low": 3.745, "close": 3.837, "volume": 507756.64, "close_time": 1772423999999, "quote_volume": 1935176.23623, "trades": 16972, "taker_buy_base": 261224.0, "taker_buy_quote": 995569.3777 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.838, "high": 3.852, "low": 3.74, "close": 3.765, "volume": 319069.29, "close_time": 1772438399999, "quote_volume": 1211110.94265, "trades": 11135, "taker_buy_base": 136092.36, "taker_buy_quote": 516680.22822 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.764, "high": 3.878, "low": 3.715, "close": 3.779, "volume": 890862.19, "close_time": 1772452799999, "quote_volume": 3372932.06521, "trades": 18720, "taker_buy_base": 513996.43, "taker_buy_quote": 1949076.78195 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.779, "high": 4.039, "low": 3.741, "close": 3.984, "volume": 1393583.11, "close_time": 1772467199999, "quote_volume": 5421265.14936, "trades": 37166, "taker_buy_base": 797402.09, "taker_buy_quote": 3103450.25282 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.983, "high": 4.048, "low": 3.89, "close": 3.943, "volume": 874265.87, "close_time": 1772481599999, "quote_volume": 3465248.70181, "trades": 25543, "taker_buy_base": 446581.89, "taker_buy_quote": 1770824.48605 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.943, "high": 3.976, "low": 3.9, "close": 3.929, "volume": 575424.45, "close_time": 1772495999999, "quote_volume": 2264994.85115, "trades": 15297, "taker_buy_base": 276347.57, "taker_buy_quote": 1088072.30237 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.929, "high": 3.941, "low": 3.863, "close": 3.911, "volume": 604553.29, "close_time": 1772510399999, "quote_volume": 2362667.03937, "trades": 14767, "taker_buy_base": 301044.09, "taker_buy_quote": 1176655.52948 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.911, "high": 3.921, "low": 3.845, "close": 3.881, "volume": 484476.07, "close_time": 1772524799999, "quote_volume": 1881339.56849, "trades": 13167, "taker_buy_base": 212424.43, "taker_buy_quote": 825303.33534 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.879, "high": 3.894, "low": 3.787, "close": 3.798, "volume": 561715.21, "close_time": 1772539199999, "quote_volume": 2144822.82712, "trades": 16252, "taker_buy_base": 257639.92, "taker_buy_quote": 984205.37784 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.798, "high": 3.874, "low": 3.75, "close": 3.846, "volume": 700737.05, "close_time": 1772553599999, "quote_volume": 2667368.94795, "trades": 25077, "taker_buy_base": 343858.22, "taker_buy_quote": 1310015.57273 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.846, "high": 3.927, "low": 3.824, "close": 3.877, "volume": 565934.42, "close_time": 1772567999999, "quote_volume": 2197284.64906, "trades": 22196, "taker_buy_base": 311127.93, "taker_buy_quote": 1208237.32063 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.878, "high": 3.938, "low": 3.84, "close": 3.912, "volume": 307940.33, "close_time": 1772582399999, "quote_volume": 1198447.94058, "trades": 9345, "taker_buy_base": 144328.42, "taker_buy_quote": 562065.57809 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.913, "high": 3.962, "low": 3.859, "close": 3.927, "volume": 676714.07, "close_time": 1772596799999, "quote_volume": 2653913.98269, "trades": 17220, "taker_buy_base": 362020.22, "taker_buy_quote": 1420376.99608 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.928, "high": 3.961, "low": 3.87, "close": 3.956, "volume": 516170.38, "close_time": 1772611199999, "quote_volume": 2015783.01603, "trades": 12643, "taker_buy_base": 287308.94, "taker_buy_quote": 1122474.88692 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.956, "high": 4.082, "low": 3.934, "close": 3.983, "volume": 1244275.52, "close_time": 1772625599999, "quote_volume": 5011138.35636, "trades": 30338, "taker_buy_base": 649577.93, "taker_buy_quote": 2615221.53083 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.983, "high": 4.051, "low": 3.916, "close": 4.041, "volume": 1102031.15, "close_time": 1772639999999, "quote_volume": 4396851.11809, "trades": 30243, "taker_buy_base": 599014.78, "taker_buy_quote": 2390553.75312 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 4.042, "high": 4.089, "low": 3.975, "close": 4.067, "volume": 838535.5, "close_time": 1772654399999, "quote_volume": 3371485.72697, "trades": 20923, "taker_buy_base": 468760.42, "taker_buy_quote": 1885905.39037 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 4.066, "high": 4.069, "low": 3.939, "close": 3.977, "volume": 454560.29, "close_time": 1772668799999, "quote_volume": 1815308.15447, "trades": 10720, "taker_buy_base": 207252.82, "taker_buy_quote": 827915.81437 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.976, "high": 4.044, "low": 3.957, "close": 3.987, "volume": 573610.82, "close_time": 1772683199999, "quote_volume": 2288155.68014, "trades": 12430, "taker_buy_base": 286154.97, "taker_buy_quote": 1142687.58767 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.987, "high": 4.018, "low": 3.946, "close": 3.969, "volume": 374561.03, "close_time": 1772697599999, "quote_volume": 1494110.2496, "trades": 8959, "taker_buy_base": 174692.58, "taker_buy_quote": 697606.56674 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.968, "high": 4.087, "low": 3.966, "close": 4.043, "volume": 746199.76, "close_time": 1772711999999, "quote_volume": 3010366.55059, "trades": 15193, "taker_buy_base": 406476.84, "taker_buy_quote": 1640670.13035 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 4.043, "high": 4.095, "low": 3.98, "close": 4.007, "volume": 915782.8, "close_time": 1772726399999, "quote_volume": 3692332.64396, "trades": 25424, "taker_buy_base": 449665.38, "taker_buy_quote": 1814713.17182 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 4.007, "high": 4.033, "low": 3.927, "close": 3.994, "volume": 815556.86, "close_time": 1772740799999, "quote_volume": 3243774.17191, "trades": 18966, "taker_buy_base": 369732.57, "taker_buy_quote": 1470501.03976 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.993, "high": 4.022, "low": 3.966, "close": 3.97, "volume": 248794.85, "close_time": 1772755199999, "quote_volume": 993279.91645, "trades": 7401, "taker_buy_base": 110292.91, "taker_buy_quote": 440303.43696 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.97, "high": 4.021, "low": 3.947, "close": 3.985, "volume": 548171.99, "close_time": 1772769599999, "quote_volume": 2187314.74296, "trades": 10079, "taker_buy_base": 223127.95, "taker_buy_quote": 890223.84906 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.985, "high": 4.018, "low": 3.943, "close": 4.011, "volume": 343641.77, "close_time": 1772783999999, "quote_volume": 1365559.20603, "trades": 9531, "taker_buy_base": 169183.06, "taker_buy_quote": 672734.33654 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 4.012, "high": 4.012, "low": 3.924, "close": 3.93, "volume": 411485.71, "close_time": 1772798399999, "quote_volume": 1630719.60074, "trades": 8579, "taker_buy_base": 174355.7, "taker_buy_quote": 691355.6921 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 3.929, "high": 3.958, "low": 3.809, "close": 3.832, "volume": 1301304.46, "close_time": 1772812799999, "quote_volume": 5055507.66325, "trades": 28030, "taker_buy_base": 503672.15, "taker_buy_quote": 1957547.33057 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 3.831, "high": 3.88, "low": 3.814, "close": 3.847, "volume": 430775.69, "close_time": 1772827199999, "quote_volume": 1655485.99537, "trades": 10610, "taker_buy_base": 229357.18, "taker_buy_quote": 881640.10903 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 3.847, "high": 3.86, "low": 3.823, "close": 3.848, "volume": 152789.17, "close_time": 1772841599999, "quote_volume": 587011.20315, "trades": 3979, "taker_buy_base": 78840.47, "taker_buy_quote": 302833.11919 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.849, "high": 3.868, "low": 3.831, "close": 3.832, "volume": 218064.25, "close_time": 1772855999999, "quote_volume": 839614.07742, "trades": 5168, "taker_buy_base": 86994.24, "taker_buy_quote": 335056.96114 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 3.832, "high": 3.841, "low": 3.785, "close": 3.827, "volume": 280457.02, "close_time": 1772870399999, "quote_volume": 1068762.21125, "trades": 6123, "taker_buy_base": 108429.62, "taker_buy_quote": 413439.62115 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 3.827, "high": 3.846, "low": 3.803, "close": 3.818, "volume": 205867.19, "close_time": 1772884799999, "quote_volume": 787711.11197, "trades": 5343, "taker_buy_base": 114102.19, "taker_buy_quote": 436793.51272 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 3.818, "high": 3.836, "low": 3.782, "close": 3.796, "volume": 220528.93, "close_time": 1772899199999, "quote_volume": 840095.56511, "trades": 6458, "taker_buy_base": 103094.78, "taker_buy_quote": 392981.29837 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 3.796, "high": 3.821, "low": 3.758, "close": 3.767, "volume": 300298.2, "close_time": 1772913599999, "quote_volume": 1136434.10652, "trades": 7601, "taker_buy_base": 141929.75, "taker_buy_quote": 537368.04635 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 3.766, "high": 3.788, "low": 3.736, "close": 3.771, "volume": 195838.51, "close_time": 1772927999999, "quote_volume": 737579.71605, "trades": 4618, "taker_buy_base": 90467.21, "taker_buy_quote": 340970.44722 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.772, "high": 3.777, "low": 3.707, "close": 3.721, "volume": 258425.51, "close_time": 1772942399999, "quote_volume": 966027.92943, "trades": 7046, "taker_buy_base": 114686.15, "taker_buy_quote": 428579.62617 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 3.721, "high": 3.744, "low": 3.69, "close": 3.725, "volume": 202592.02, "close_time": 1772956799999, "quote_volume": 754067.49606, "trades": 6401, "taker_buy_base": 105823.42, "taker_buy_quote": 394271.0646 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 3.726, "high": 3.797, "low": 3.711, "close": 3.742, "volume": 281897.1, "close_time": 1772971199999, "quote_volume": 1057389.25452, "trades": 7340, "taker_buy_base": 150235.08, "taker_buy_quote": 563888.07485 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 3.741, "high": 3.763, "low": 3.675, "close": 3.695, "volume": 723567.5, "close_time": 1772985599999, "quote_volume": 2680201.31653, "trades": 16127, "taker_buy_base": 278941.81, "taker_buy_quote": 1033611.2322 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 3.695, "high": 3.73, "low": 3.657, "close": 3.711, "volume": 177494.69, "close_time": 1772999999999, "quote_volume": 654428.53187, "trades": 6595, "taker_buy_base": 94470.92, "taker_buy_quote": 348510.92751 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 3.711, "high": 3.731, "low": 3.61, "close": 3.661, "volume": 447963.7, "close_time": 1773014399999, "quote_volume": 1642207.56476, "trades": 13647, "taker_buy_base": 213802.55, "taker_buy_quote": 783514.62513 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 3.66, "high": 3.791, "low": 3.659, "close": 3.738, "volume": 492367.54, "close_time": 1773028799999, "quote_volume": 1837049.30499, "trades": 16733, "taker_buy_base": 239088.95, "taker_buy_quote": 891485.01496 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 3.739, "high": 3.835, "low": 3.738, "close": 3.778, "volume": 999559.53, "close_time": 1773043199999, "quote_volume": 3794880.48146, "trades": 20956, "taker_buy_base": 530713.57, "taker_buy_quote": 2015068.56719 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 3.779, "high": 3.868, "low": 3.773, "close": 3.805, "volume": 515460.28, "close_time": 1773057599999, "quote_volume": 1966375.13875, "trades": 15283, "taker_buy_base": 314064.84, "taker_buy_quote": 1197322.07108 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 3.805, "high": 3.97, "low": 3.805, "close": 3.935, "volume": 1034958.67, "close_time": 1773071999999, "quote_volume": 4052483.85219, "trades": 35781, "taker_buy_base": 520213.61, "taker_buy_quote": 2036466.80177 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 3.935, "high": 3.992, "low": 3.875, "close": 3.927, "volume": 556775.7, "close_time": 1773086399999, "quote_volume": 2186817.87201, "trades": 20546, "taker_buy_base": 277358.19, "taker_buy_quote": 1089500.05332 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 3.927, "high": 3.937, "low": 3.85, "close": 3.861, "volume": 248554.1, "close_time": 1773100799999, "quote_volume": 968017.36559, "trades": 7670, "taker_buy_base": 116732.94, "taker_buy_quote": 454943.39807 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 3.86, "high": 3.989, "low": 3.858, "close": 3.9, "volume": 622631.94, "close_time": 1773115199999, "quote_volume": 2443351.20225, "trades": 14184, "taker_buy_base": 303733.39, "taker_buy_quote": 1191581.31398 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 3.9, "high": 3.955, "low": 3.898, "close": 3.953, "volume": 296248.16, "close_time": 1773129599999, "quote_volume": 1164133.36764, "trades": 7687, "taker_buy_base": 149176.6, "taker_buy_quote": 586265.38901 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 3.954, "high": 3.998, "low": 3.931, "close": 3.939, "volume": 456069.13, "close_time": 1773143999999, "quote_volume": 1805486.27945, "trades": 10471, "taker_buy_base": 212467.14, "taker_buy_quote": 841295.14468 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 3.939, "high": 3.98, "low": 3.843, "close": 3.941, "volume": 1207715.42, "close_time": 1773158399999, "quote_volume": 4727310.57805, "trades": 25242, "taker_buy_base": 617761.98, "taker_buy_quote": 2422653.68621 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 3.942, "high": 3.945, "low": 3.843, "close": 3.862, "volume": 711971.11, "close_time": 1773172799999, "quote_volume": 2776646.68044, "trades": 17491, "taker_buy_base": 347142.57, "taker_buy_quote": 1356114.44762 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 3.862, "high": 3.877, "low": 3.824, "close": 3.843, "volume": 327348.4, "close_time": 1773187199999, "quote_volume": 1260173.78802, "trades": 7953, "taker_buy_base": 122059.97, "taker_buy_quote": 469875.45069 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 3.843, "high": 3.876, "low": 3.826, "close": 3.834, "volume": 353316.39, "close_time": 1773201599999, "quote_volume": 1359739.30874, "trades": 8166, "taker_buy_base": 181131.89, "taker_buy_quote": 697568.51617 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 3.834, "high": 3.865, "low": 3.804, "close": 3.824, "volume": 282516.21, "close_time": 1773215999999, "quote_volume": 1082409.94666, "trades": 6658, "taker_buy_base": 134187.0, "taker_buy_quote": 514032.3577 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 3.824, "high": 3.882, "low": 3.822, "close": 3.864, "volume": 457654.78, "close_time": 1773230399999, "quote_volume": 1763726.05903, "trades": 9655, "taker_buy_base": 254835.47, "taker_buy_quote": 982647.53365 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 3.864, "high": 3.967, "low": 3.845, "close": 3.901, "volume": 656067.63, "close_time": 1773244799999, "quote_volume": 2567041.95789, "trades": 20435, "taker_buy_base": 325654.26, "taker_buy_quote": 1276046.3724 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 3.901, "high": 3.945, "low": 3.882, "close": 3.926, "volume": 336072.96, "close_time": 1773259199999, "quote_volume": 1316313.93061, "trades": 11766, "taker_buy_base": 190888.63, "taker_buy_quote": 747821.6662 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 3.926, "high": 3.936, "low": 3.882, "close": 3.898, "volume": 236515.68, "close_time": 1773273599999, "quote_volume": 925090.14992, "trades": 6904, "taker_buy_base": 73967.67, "taker_buy_quote": 289501.50536 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 3.899, "high": 3.905, "low": 3.847, "close": 3.855, "volume": 370367.86, "close_time": 1773287999999, "quote_volume": 1435926.01714, "trades": 7871, "taker_buy_base": 173485.48, "taker_buy_quote": 672690.96475 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 3.854, "high": 3.893, "low": 3.843, "close": 3.89, "volume": 169339.83, "close_time": 1773302399999, "quote_volume": 654676.96951, "trades": 4180, "taker_buy_base": 102167.27, "taker_buy_quote": 395052.47697 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 3.891, "high": 3.95, "low": 3.87, "close": 3.913, "volume": 518082.99, "close_time": 1773316799999, "quote_volume": 2028833.17362, "trades": 10420, "taker_buy_base": 268086.34, "taker_buy_quote": 1050340.53102 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 3.914, "high": 3.93, "low": 3.842, "close": 3.896, "volume": 658204.2, "close_time": 1773331199999, "quote_volume": 2562875.33802, "trades": 21910, "taker_buy_base": 278097.08, "taker_buy_quote": 1082401.29015 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 3.896, "high": 3.93, "low": 3.873, "close": 3.911, "volume": 390630.37, "close_time": 1773345599999, "quote_volume": 1525701.86135, "trades": 10953, "taker_buy_base": 214327.06, "taker_buy_quote": 837092.23624 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 3.911, "high": 3.938, "low": 3.885, "close": 3.918, "volume": 160762.03, "close_time": 1773359999999, "quote_volume": 628741.45778, "trades": 5549, "taker_buy_base": 87335.74, "taker_buy_quote": 341601.36881 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.917, "high": 4.064, "low": 3.906, "close": 4.041, "volume": 743203.31, "close_time": 1773374399999, "quote_volume": 2965301.21745, "trades": 19511, "taker_buy_base": 422809.61, "taker_buy_quote": 1687801.13906 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 4.041, "high": 4.052, "low": 3.972, "close": 3.992, "volume": 338462.35, "close_time": 1773388799999, "quote_volume": 1356740.55019, "trades": 10079, "taker_buy_base": 164523.39, "taker_buy_quote": 659331.47125 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.991, "high": 4.131, "low": 3.979, "close": 4.088, "volume": 964638.08, "close_time": 1773403199999, "quote_volume": 3931250.95256, "trades": 26168, "taker_buy_base": 432016.94, "taker_buy_quote": 1761976.94034 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 4.089, "high": 4.209, "low": 4.06, "close": 4.067, "volume": 1146789.03, "close_time": 1773417599999, "quote_volume": 4748707.57676, "trades": 30523, "taker_buy_base": 599183.66, "taker_buy_quote": 2482518.80892 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 4.067, "high": 4.111, "low": 4.0, "close": 4.03, "volume": 590265.38, "close_time": 1773431999999, "quote_volume": 2389751.61017, "trades": 15432, "taker_buy_base": 270012.18, "taker_buy_quote": 1094598.48683 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 4.031, "high": 4.05, "low": 3.982, "close": 4.004, "volume": 269600.39, "close_time": 1773446399999, "quote_volume": 1081252.97798, "trades": 7275, "taker_buy_base": 102913.8, "taker_buy_quote": 412894.27747 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 4.004, "high": 4.02, "low": 3.969, "close": 4.009, "volume": 441719.6, "close_time": 1773460799999, "quote_volume": 1764593.2009, "trades": 11303, "taker_buy_base": 131912.72, "taker_buy_quote": 526895.10699 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 4.01, "high": 4.021, "low": 3.921, "close": 3.926, "volume": 515525.39, "close_time": 1773475199999, "quote_volume": 2042804.44699, "trades": 12574, "taker_buy_base": 145192.47, "taker_buy_quote": 574963.99112 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 3.926, "high": 3.944, "low": 3.905, "close": 3.929, "volume": 310525.53, "close_time": 1773489599999, "quote_volume": 1218334.65401, "trades": 6763, "taker_buy_base": 128812.23, "taker_buy_quote": 505372.71576 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 3.927, "high": 3.951, "low": 3.918, "close": 3.933, "volume": 254397.15, "close_time": 1773503999999, "quote_volume": 1001087.54022, "trades": 6005, "taker_buy_base": 114013.26, "taker_buy_quote": 448616.40068 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 3.932, "high": 3.94, "low": 3.908, "close": 3.912, "volume": 104322.73, "close_time": 1773518399999, "quote_volume": 409115.95371, "trades": 3479, "taker_buy_base": 54362.24, "taker_buy_quote": 213249.94145 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 3.912, "high": 3.951, "low": 3.912, "close": 3.948, "volume": 162002.07, "close_time": 1773532799999, "quote_volume": 636889.3354, "trades": 4383, "taker_buy_base": 91285.81, "taker_buy_quote": 358957.46559 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 3.946, "high": 3.984, "low": 3.916, "close": 3.953, "volume": 277786.44, "close_time": 1773547199999, "quote_volume": 1096654.81168, "trades": 6739, "taker_buy_base": 144688.46, "taker_buy_quote": 571325.19395 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 3.954, "high": 3.977, "low": 3.936, "close": 3.943, "volume": 290510.82, "close_time": 1773561599999, "quote_volume": 1149808.44021, "trades": 7226, "taker_buy_base": 137550.24, "taker_buy_quote": 544676.33839 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 3.944, "high": 3.997, "low": 3.941, "close": 3.996, "volume": 158253.7, "close_time": 1773575999999, "quote_volume": 628810.54274, "trades": 5276, "taker_buy_base": 88692.49, "taker_buy_quote": 352526.82018 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 3.996, "high": 3.997, "low": 3.934, "close": 3.956, "volume": 234761.25, "close_time": 1773590399999, "quote_volume": 930190.18592, "trades": 7178, "taker_buy_base": 99557.06, "taker_buy_quote": 394379.37152 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 3.955, "high": 4.01, "low": 3.947, "close": 4.005, "volume": 197549.7, "close_time": 1773604799999, "quote_volume": 785757.4877, "trades": 5890, "taker_buy_base": 95777.8, "taker_buy_quote": 381313.53702 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 4.003, "high": 4.114, "low": 3.992, "close": 4.069, "volume": 499563.66, "close_time": 1773619199999, "quote_volume": 2028430.56953, "trades": 15542, "taker_buy_base": 258888.84, "taker_buy_quote": 1051453.79977 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 4.069, "high": 4.176, "low": 4.045, "close": 4.1, "volume": 893444.69, "close_time": 1773633599999, "quote_volume": 3671376.53267, "trades": 19936, "taker_buy_base": 456839.15, "taker_buy_quote": 1876884.58045 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 4.1, "high": 4.127, "low": 3.971, "close": 4.079, "volume": 2269235.83, "close_time": 1773647999999, "quote_volume": 9156489.33344, "trades": 42762, "taker_buy_base": 1195909.32, "taker_buy_quote": 4824169.60365 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 4.079, "high": 4.108, "low": 4.035, "close": 4.057, "volume": 766512.62, "close_time": 1773662399999, "quote_volume": 3117682.99241, "trades": 16195, "taker_buy_base": 417557.37, "taker_buy_quote": 1698524.7789 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 4.057, "high": 4.149, "low": 4.048, "close": 4.082, "volume": 1188146.53, "close_time": 1773676799999, "quote_volume": 4877657.8083, "trades": 27454, "taker_buy_base": 618344.46, "taker_buy_quote": 2538916.4872 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 4.082, "high": 4.187, "low": 4.081, "close": 4.153, "volume": 649268.97, "close_time": 1773691199999, "quote_volume": 2692580.74069, "trades": 15567, "taker_buy_base": 347438.8, "taker_buy_quote": 1441436.66854 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 4.153, "high": 4.195, "low": 4.119, "close": 4.157, "volume": 826586.0, "close_time": 1773705599999, "quote_volume": 3434975.02457, "trades": 21271, "taker_buy_base": 367784.68, "taker_buy_quote": 1528717.12392 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 4.156, "high": 4.176, "low": 4.056, "close": 4.076, "volume": 886360.54, "close_time": 1773719999999, "quote_volume": 3661806.42177, "trades": 19828, "taker_buy_base": 428064.04, "taker_buy_quote": 1768191.45909 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 4.076, "high": 4.086, "low": 4.0, "close": 4.027, "volume": 789691.72, "close_time": 1773734399999, "quote_volume": 3188349.65274, "trades": 14300, "taker_buy_base": 311871.01, "taker_buy_quote": 1258827.32817 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 4.027, "high": 4.042, "low": 3.983, "close": 4.012, "volume": 709717.25, "close_time": 1773748799999, "quote_volume": 2847831.23544, "trades": 16758, "taker_buy_base": 361934.13, "taker_buy_quote": 1452696.99933 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 4.011, "high": 4.016, "low": 3.943, "close": 3.971, "volume": 787061.28, "close_time": 1773763199999, "quote_volume": 3126899.19344, "trades": 20425, "taker_buy_base": 410103.45, "taker_buy_quote": 1629085.96635 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.97, "high": 4.015, "low": 3.97, "close": 3.978, "volume": 343145.17, "close_time": 1773777599999, "quote_volume": 1372513.67269, "trades": 8151, "taker_buy_base": 154324.0, "taker_buy_quote": 617437.96249 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.978, "high": 4.02, "low": 3.951, "close": 3.957, "volume": 221986.4, "close_time": 1773791999999, "quote_volume": 883686.65227, "trades": 6003, "taker_buy_base": 116803.47, "taker_buy_quote": 465163.54099 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.957, "high": 4.015, "low": 3.937, "close": 3.992, "volume": 352922.21, "close_time": 1773806399999, "quote_volume": 1403776.63763, "trades": 9260, "taker_buy_base": 173985.84, "taker_buy_quote": 692386.94195 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.993, "high": 3.997, "low": 3.928, "close": 3.943, "volume": 335527.63, "close_time": 1773820799999, "quote_volume": 1329551.44829, "trades": 7942, "taker_buy_base": 156116.65, "taker_buy_quote": 618889.83654 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.943, "high": 3.961, "low": 3.846, "close": 3.862, "volume": 621983.31, "close_time": 1773835199999, "quote_volume": 2430121.33355, "trades": 13734, "taker_buy_base": 287327.92, "taker_buy_quote": 1122945.68333 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.861, "high": 3.861, "low": 3.642, "close": 3.674, "volume": 1601378.93, "close_time": 1773849599999, "quote_volume": 5984199.67023, "trades": 30381, "taker_buy_base": 732233.86, "taker_buy_quote": 2739254.60092 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 3.673, "high": 3.697, "low": 3.616, "close": 3.649, "volume": 998750.45, "close_time": 1773863999999, "quote_volume": 3650332.40451, "trades": 21664, "taker_buy_base": 460662.2, "taker_buy_quote": 1683710.44337 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 3.648, "high": 3.694, "low": 3.617, "close": 3.681, "volume": 797206.11, "close_time": 1773878399999, "quote_volume": 2926046.15936, "trades": 11855, "taker_buy_base": 407698.63, "taker_buy_quote": 1496925.58025 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.681, "high": 3.721, "low": 3.654, "close": 3.684, "volume": 387009.78, "close_time": 1773892799999, "quote_volume": 1424661.5855, "trades": 8171, "taker_buy_base": 195371.62, "taker_buy_quote": 719258.2128 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.685, "high": 3.686, "low": 3.583, "close": 3.597, "volume": 569752.79, "close_time": 1773907199999, "quote_volume": 2069989.95038, "trades": 12926, "taker_buy_base": 258626.89, "taker_buy_quote": 939783.61173 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 3.597, "high": 3.625, "low": 3.576, "close": 3.602, "volume": 395718.2, "close_time": 1773921599999, "quote_volume": 1425506.38152, "trades": 9236, "taker_buy_base": 177373.77, "taker_buy_quote": 639288.94793 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 3.602, "high": 3.602, "low": 3.501, "close": 3.529, "volume": 909562.31, "close_time": 1773935999999, "quote_volume": 3221397.71575, "trades": 25839, "taker_buy_base": 354136.07, "taker_buy_quote": 1255706.30476 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 3.528, "high": 3.59, "low": 3.517, "close": 3.56, "volume": 346626.67, "close_time": 1773950399999, "quote_volume": 1230563.67116, "trades": 8886, "taker_buy_base": 168032.55, "taker_buy_quote": 596839.91822 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 3.56, "high": 3.585, "low": 3.551, "close": 3.579, "volume": 254908.47, "close_time": 1773964799999, "quote_volume": 910315.47609, "trades": 7324, "taker_buy_base": 115672.27, "taker_buy_quote": 413272.17529 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.579, "high": 3.624, "low": 3.576, "close": 3.608, "volume": 431863.73, "close_time": 1773979199999, "quote_volume": 1553478.79646, "trades": 14824, "taker_buy_base": 181623.95, "taker_buy_quote": 653872.27326 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.607, "high": 3.638, "low": 3.583, "close": 3.622, "volume": 456637.08, "close_time": 1773993599999, "quote_volume": 1650051.79353, "trades": 9946, "taker_buy_base": 148062.33, "taker_buy_quote": 535135.18798 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.622, "high": 3.648, "low": 3.584, "close": 3.595, "volume": 405476.7, "close_time": 1774007999999, "quote_volume": 1465849.52415, "trades": 8283, "taker_buy_base": 180231.09, "taker_buy_quote": 651917.13521 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3.596, "high": 3.609, "low": 3.549, "close": 3.562, "volume": 429095.88, "close_time": 1774022399999, "quote_volume": 1535087.00002, "trades": 10834, "taker_buy_base": 194351.19, "taker_buy_quote": 695628.50656 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 3.562, "high": 3.59, "low": 3.544, "close": 3.583, "volume": 264385.74, "close_time": 1774036799999, "quote_volume": 942805.83823, "trades": 7078, "taker_buy_base": 143202.75, "taker_buy_quote": 510762.00226 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 3.585, "high": 3.626, "low": 3.561, "close": 3.605, "volume": 565943.85, "close_time": 1774051199999, "quote_volume": 2041756.5877, "trades": 9239, "taker_buy_base": 327131.11, "taker_buy_quote": 1180375.78377 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.605, "high": 3.629, "low": 3.599, "close": 3.602, "volume": 158930.05, "close_time": 1774065599999, "quote_volume": 573828.2419, "trades": 3514, "taker_buy_base": 78199.91, "taker_buy_quote": 282399.04088 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 3.603, "high": 3.609, "low": 3.588, "close": 3.594, "volume": 147522.9, "close_time": 1774079999999, "quote_volume": 530855.33376, "trades": 3111, "taker_buy_base": 73043.89, "taker_buy_quote": 262889.22252 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 3.594, "high": 3.621, "low": 3.586, "close": 3.592, "volume": 190113.07, "close_time": 1774094399999, "quote_volume": 684940.69998, "trades": 3840, "taker_buy_base": 93544.15, "taker_buy_quote": 337132.95622 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 3.593, "high": 3.602, "low": 3.57, "close": 3.597, "volume": 184626.26, "close_time": 1774108799999, "quote_volume": 661924.6498, "trades": 3892, "taker_buy_base": 68839.05, "taker_buy_quote": 246964.34936 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.597, "high": 3.598, "low": 3.572, "close": 3.578, "volume": 102735.18, "close_time": 1774123199999, "quote_volume": 367887.6463, "trades": 2481, "taker_buy_base": 39689.13, "taker_buy_quote": 142145.35552 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 3.578, "high": 3.587, "low": 3.458, "close": 3.486, "volume": 374637.41, "close_time": 1774137599999, "quote_volume": 1317269.49883, "trades": 9160, "taker_buy_base": 144899.3, "taker_buy_quote": 509124.39007 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.485, "high": 3.537, "low": 3.426, "close": 3.508, "volume": 427663.69, "close_time": 1774151999999, "quote_volume": 1490444.55124, "trades": 12578, "taker_buy_base": 190999.99, "taker_buy_quote": 666001.18872 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 3.509, "high": 3.526, "low": 3.479, "close": 3.481, "volume": 248136.43, "close_time": 1774166399999, "quote_volume": 868756.46453, "trades": 5865, "taker_buy_base": 128417.71, "taker_buy_quote": 449668.72917 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 3.481, "high": 3.495, "low": 3.457, "close": 3.463, "volume": 179660.07, "close_time": 1774180799999, "quote_volume": 624068.07308, "trades": 5054, "taker_buy_base": 97782.0, "taker_buy_quote": 339784.96006 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 3.463, "high": 3.491, "low": 3.462, "close": 3.484, "volume": 206620.85, "close_time": 1774195199999, "quote_volume": 718846.33123, "trades": 5033, "taker_buy_base": 129087.04, "taker_buy_quote": 449098.30546 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 3.483, "high": 3.497, "low": 3.433, "close": 3.457, "volume": 161449.01, "close_time": 1774209599999, "quote_volume": 559874.44463, "trades": 4942, "taker_buy_base": 76374.08, "taker_buy_quote": 264933.6941 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 3.456, "high": 3.49, "low": 3.41, "close": 3.471, "volume": 252252.62, "close_time": 1774223999999, "quote_volume": 869400.47181, "trades": 7691, "taker_buy_base": 124213.13, "taker_buy_quote": 428417.80096 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 3.472, "high": 3.533, "low": 3.455, "close": 3.497, "volume": 282639.55, "close_time": 1774238399999, "quote_volume": 986936.14114, "trades": 6811, "taker_buy_base": 136463.49, "taker_buy_quote": 476791.95649 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 3.497, "high": 3.548, "low": 3.453, "close": 3.483, "volume": 297914.46, "close_time": 1774252799999, "quote_volume": 1044163.2716, "trades": 7983, "taker_buy_base": 132491.3, "taker_buy_quote": 464708.9525 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 3.484, "high": 3.682, "low": 3.437, "close": 3.575, "volume": 1580361.14, "close_time": 1774267199999, "quote_volume": 5667251.38253, "trades": 31031, "taker_buy_base": 831155.43, "taker_buy_quote": 2984202.75894 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 3.576, "high": 3.628, "low": 3.522, "close": 3.528, "volume": 887622.17, "close_time": 1774281599999, "quote_volume": 3179733.31913, "trades": 22185, "taker_buy_base": 453802.16, "taker_buy_quote": 1626414.12795 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 3.529, "high": 3.606, "low": 3.513, "close": 3.574, "volume": 387906.46, "close_time": 1774295999999, "quote_volume": 1382808.62918, "trades": 9412, "taker_buy_base": 199876.36, "taker_buy_quote": 712616.28407 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 3.573, "high": 3.603, "low": 3.563, "close": 3.587, "volume": 204245.81, "close_time": 1774310399999, "quote_volume": 731303.01805, "trades": 4143, "taker_buy_base": 96774.44, "taker_buy_quote": 346528.61645 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.587, "high": 3.595, "low": 3.544, "close": 3.586, "volume": 223049.81, "close_time": 1774324799999, "quote_volume": 796516.13944, "trades": 5968, "taker_buy_base": 105777.58, "taker_buy_quote": 377781.52253 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 3.585, "high": 3.603, "low": 3.549, "close": 3.597, "volume": 443626.17, "close_time": 1774339199999, "quote_volume": 1587394.76278, "trades": 8591, "taker_buy_base": 256405.56, "taker_buy_quote": 917762.4416 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 3.598, "high": 3.605, "low": 3.564, "close": 3.592, "volume": 451283.88, "close_time": 1774353599999, "quote_volume": 1617456.497, "trades": 7324, "taker_buy_base": 220228.83, "taker_buy_quote": 789380.57926 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 3.593, "high": 3.599, "low": 3.539, "close": 3.569, "volume": 392018.15, "close_time": 1774367999999, "quote_volume": 1400186.01202, "trades": 9269, "taker_buy_base": 168351.81, "taker_buy_quote": 601772.44452 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 3.569, "high": 3.585, "low": 3.528, "close": 3.545, "volume": 245680.47, "close_time": 1774382399999, "quote_volume": 872174.11337, "trades": 7307, "taker_buy_base": 125750.21, "taker_buy_quote": 446550.6992 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 3.545, "high": 3.623, "low": 3.544, "close": 3.609, "volume": 222561.87, "close_time": 1774396799999, "quote_volume": 801072.3927, "trades": 5937, "taker_buy_base": 102008.01, "taker_buy_quote": 367174.98334 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.609, "high": 3.621, "low": 3.583, "close": 3.601, "volume": 204007.35, "close_time": 1774411199999, "quote_volume": 735333.45826, "trades": 4664, "taker_buy_base": 116896.9, "taker_buy_quote": 421391.49288 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.6, "high": 3.663, "low": 3.594, "close": 3.642, "volume": 347995.47, "close_time": 1774425599999, "quote_volume": 1263978.5606, "trades": 7012, "taker_buy_base": 161421.5, "taker_buy_quote": 586065.92256 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.643, "high": 3.732, "low": 3.643, "close": 3.701, "volume": 417498.66, "close_time": 1774439999999, "quote_volume": 1542928.71452, "trades": 10184, "taker_buy_base": 216551.18, "taker_buy_quote": 800498.68372 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.702, "high": 3.76, "low": 3.673, "close": 3.701, "volume": 685533.06, "close_time": 1774454399999, "quote_volume": 2552412.42983, "trades": 16058, "taker_buy_base": 298230.37, "taker_buy_quote": 1111009.5412 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.701, "high": 3.764, "low": 3.679, "close": 3.707, "volume": 1436622.64, "close_time": 1774468799999, "quote_volume": 5351702.75268, "trades": 23434, "taker_buy_base": 890775.88, "taker_buy_quote": 3321305.17882 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.708, "high": 3.732, "low": 3.678, "close": 3.708, "volume": 179754.67, "close_time": 1774483199999, "quote_volume": 665071.40446, "trades": 4658, "taker_buy_base": 85312.77, "taker_buy_quote": 315675.19659 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.708, "high": 3.719, "low": 3.656, "close": 3.67, "volume": 281684.32, "close_time": 1774497599999, "quote_volume": 1037370.37876, "trades": 6107, "taker_buy_base": 131635.31, "taker_buy_quote": 484775.72255 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 3.671, "high": 3.671, "low": 3.596, "close": 3.61, "volume": 349708.45, "close_time": 1774511999999, "quote_volume": 1270411.50362, "trades": 7152, "taker_buy_base": 158037.64, "taker_buy_quote": 574421.95338 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 3.61, "high": 3.613, "low": 3.525, "close": 3.527, "volume": 547457.38, "close_time": 1774526399999, "quote_volume": 1951848.63381, "trades": 10970, "taker_buy_base": 221611.66, "taker_buy_quote": 790265.81435 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 3.527, "high": 3.57, "low": 3.499, "close": 3.516, "volume": 575124.28, "close_time": 1774540799999, "quote_volume": 2033080.09106, "trades": 11652, "taker_buy_base": 216797.05, "taker_buy_quote": 766853.1249 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 3.515, "high": 3.529, "low": 3.483, "close": 3.496, "volume": 257553.16, "close_time": 1774555199999, "quote_volume": 902907.28061, "trades": 6189, "taker_buy_base": 95177.09, "taker_buy_quote": 333725.9714 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 3.496, "high": 3.56, "low": 3.49, "close": 3.528, "volume": 543013.91, "close_time": 1774569599999, "quote_volume": 1917839.35175, "trades": 9201, "taker_buy_base": 288249.49, "taker_buy_quote": 1017880.41119 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 3.527, "high": 3.557, "low": 3.52, "close": 3.534, "volume": 186427.14, "close_time": 1774583999999, "quote_volume": 659603.31149, "trades": 4136, "taker_buy_base": 91839.92, "taker_buy_quote": 325134.14912 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 3.535, "high": 3.537, "low": 3.503, "close": 3.515, "volume": 258532.33, "close_time": 1774598399999, "quote_volume": 909044.79121, "trades": 5681, "taker_buy_base": 123404.74, "taker_buy_quote": 433933.61108 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 3.514, "high": 3.52, "low": 3.365, "close": 3.405, "volume": 767182.13, "close_time": 1774612799999, "quote_volume": 2634123.00737, "trades": 16686, "taker_buy_base": 312930.37, "taker_buy_quote": 1074473.29857 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 3.406, "high": 3.448, "low": 3.368, "close": 3.409, "volume": 696885.63, "close_time": 1774627199999, "quote_volume": 2375385.4005, "trades": 12339, "taker_buy_base": 363105.09, "taker_buy_quote": 1237244.10481 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 3.408, "high": 3.427, "low": 3.371, "close": 3.394, "volume": 426310.42, "close_time": 1774641599999, "quote_volume": 1449445.29008, "trades": 7631, "taker_buy_base": 221440.29, "taker_buy_quote": 753718.60916 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 3.395, "high": 3.4, "low": 3.369, "close": 3.388, "volume": 286677.29, "close_time": 1774655999999, "quote_volume": 969435.36469, "trades": 5619, "taker_buy_base": 133609.85, "taker_buy_quote": 451774.09895 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 3.389, "high": 3.395, "low": 3.355, "close": 3.364, "volume": 281721.74, "close_time": 1774670399999, "quote_volume": 949837.3811, "trades": 5737, "taker_buy_base": 121471.47, "taker_buy_quote": 409573.12917 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 3.364, "high": 3.408, "low": 3.359, "close": 3.398, "volume": 156373.68, "close_time": 1774684799999, "quote_volume": 529506.41837, "trades": 2940, "taker_buy_base": 87882.63, "taker_buy_quote": 297672.19405 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 3.398, "high": 3.405, "low": 3.369, "close": 3.389, "volume": 90543.1, "close_time": 1774699199999, "quote_volume": 306248.9078, "trades": 2597, "taker_buy_base": 49248.83, "taker_buy_quote": 166534.70747 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 3.389, "high": 3.432, "low": 3.369, "close": 3.415, "volume": 353285.55, "close_time": 1774713599999, "quote_volume": 1203736.03079, "trades": 7671, "taker_buy_base": 202298.77, "taker_buy_quote": 689370.7948 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 3.416, "high": 3.441, "low": 3.41, "close": 3.438, "volume": 137732.81, "close_time": 1774727999999, "quote_volume": 471810.11574, "trades": 2885, "taker_buy_base": 64775.69, "taker_buy_quote": 221979.33519 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 3.439, "high": 3.451, "low": 3.373, "close": 3.384, "volume": 192718.11, "close_time": 1774742399999, "quote_volume": 655802.33912, "trades": 4316, "taker_buy_base": 83793.04, "taker_buy_quote": 285211.38835 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 3.383, "high": 3.418, "low": 3.367, "close": 3.409, "volume": 145925.86, "close_time": 1774756799999, "quote_volume": 494407.2839, "trades": 3393, "taker_buy_base": 79523.71, "taker_buy_quote": 269619.98328 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 3.409, "high": 3.41, "low": 3.382, "close": 3.394, "volume": 98101.81, "close_time": 1774771199999, "quote_volume": 333317.73346, "trades": 2907, "taker_buy_base": 58202.66, "taker_buy_quote": 197810.58592 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 3.395, "high": 3.399, "low": 3.356, "close": 3.381, "volume": 145020.94, "close_time": 1774785599999, "quote_volume": 490026.35117, "trades": 3401, "taker_buy_base": 50604.39, "taker_buy_quote": 171076.03206 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 3.381, "high": 3.381, "low": 3.377, "close": 3.38, "volume": 2081.44, "close_time": 1774799999999, "quote_volume": 7032.79792, "trades": 78, "taker_buy_base": 1253.24, "taker_buy_quote": 4234.99172 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 3.36, "high": 3.373, "low": 3.357, "close": 3.366, "volume": 14514.42, "close_time": 1774814399999, "quote_volume": 48866.60232, "trades": 470, "taker_buy_base": 8276.06, "taker_buy_quote": 27869.43694 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 3.355, "high": 3.428, "low": 3.259, "close": 3.355, "volume": 669614.77, "close_time": 1774828799999, "quote_volume": 2242455.2335, "trades": 17256, "taker_buy_base": 312288.98, "taker_buy_quote": 1046578.01763 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 3.356, "high": 3.46, "low": 3.353, "close": 3.451, "volume": 391913.23, "close_time": 1774843199999, "quote_volume": 1337942.91052, "trades": 10437, "taker_buy_base": 234319.22, "taker_buy_quote": 800224.49045 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 3.451, "high": 3.537, "low": 3.451, "close": 3.536, "volume": 371286.9, "close_time": 1774857599999, "quote_volume": 1294128.92318, "trades": 8908, "taker_buy_base": 182746.9, "taker_buy_quote": 637413.88773 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 3.535, "high": 3.577, "low": 3.499, "close": 3.528, "volume": 512539.63, "close_time": 1774871999999, "quote_volume": 1809767.96978, "trades": 12212, "taker_buy_base": 250530.41, "taker_buy_quote": 884354.33593 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 3.529, "high": 3.567, "low": 3.496, "close": 3.525, "volume": 376098.58, "close_time": 1774886399999, "quote_volume": 1329350.06623, "trades": 10032, "taker_buy_base": 165847.81, "taker_buy_quote": 586363.19541 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 3.527, "high": 3.542, "low": 3.451, "close": 3.476, "volume": 275086.75, "close_time": 1774900799999, "quote_volume": 961873.24873, "trades": 6961, "taker_buy_base": 130422.81, "taker_buy_quote": 455269.50054 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 3.476, "high": 3.515, "low": 3.46, "close": 3.48, "volume": 142789.84, "close_time": 1774915199999, "quote_volume": 497517.04773, "trades": 4514, "taker_buy_base": 82532.92, "taker_buy_quote": 287642.26961 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 3.481, "high": 3.572, "low": 3.463, "close": 3.533, "volume": 275937.85, "close_time": 1774929599999, "quote_volume": 975136.92391, "trades": 8493, "taker_buy_base": 159610.91, "taker_buy_quote": 564005.23623 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 3.534, "high": 3.539, "low": 3.496, "close": 3.511, "volume": 193460.96, "close_time": 1774943999999, "quote_volume": 680100.72636, "trades": 5068, "taker_buy_base": 84577.61, "taker_buy_quote": 297378.46099 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 3.512, "high": 3.514, "low": 3.45, "close": 3.483, "volume": 488389.73, "close_time": 1774958399999, "quote_volume": 1697070.91302, "trades": 8852, "taker_buy_base": 237473.49, "taker_buy_quote": 824922.14157 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 3.484, "high": 3.557, "low": 3.474, "close": 3.513, "volume": 670768.19, "close_time": 1774972799999, "quote_volume": 2362217.20053, "trades": 13157, "taker_buy_base": 359968.35, "taker_buy_quote": 1268278.21101 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 3.514, "high": 3.591, "low": 3.496, "close": 3.535, "volume": 579729.04, "close_time": 1774987199999, "quote_volume": 2056312.41833, "trades": 13083, "taker_buy_base": 266694.04, "taker_buy_quote": 945791.26226 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 3.536, "high": 3.567, "low": 3.522, "close": 3.545, "volume": 235631.43, "close_time": 1775001599999, "quote_volume": 835020.49197, "trades": 4881, "taker_buy_base": 116600.76, "taker_buy_quote": 413347.90161 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 3.544, "high": 3.581, "low": 3.535, "close": 3.568, "volume": 212783.99, "close_time": 1775015999999, "quote_volume": 756194.07924, "trades": 5262, "taker_buy_base": 127191.18, "taker_buy_quote": 452093.28145 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 3.569, "high": 3.672, "low": 3.559, "close": 3.626, "volume": 492469.73, "close_time": 1775030399999, "quote_volume": 1783113.34589, "trades": 9659, "taker_buy_base": 225369.83, "taker_buy_quote": 816049.70931 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 3.627, "high": 3.635, "low": 3.58, "close": 3.603, "volume": 317883.94, "close_time": 1775044799999, "quote_volume": 1146684.22602, "trades": 6728, "taker_buy_base": 143032.8, "taker_buy_quote": 515649.17553 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 3.603, "high": 3.638, "low": 3.575, "close": 3.626, "volume": 395998.99, "close_time": 1775059199999, "quote_volume": 1427671.26306, "trades": 9887, "taker_buy_base": 204620.59, "taker_buy_quote": 737705.4531 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 3.627, "high": 3.667, "low": 3.599, "close": 3.615, "volume": 363006.03, "close_time": 1775073599999, "quote_volume": 1318772.54362, "trades": 8239, "taker_buy_base": 181334.81, "taker_buy_quote": 658743.10366 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 3.616, "high": 3.641, "low": 3.562, "close": 3.567, "volume": 811686.06, "close_time": 1775087999999, "quote_volume": 2910143.76988, "trades": 10360, "taker_buy_base": 300142.98, "taker_buy_quote": 1076891.8899 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 3.567, "high": 3.597, "low": 3.423, "close": 3.446, "volume": 688268.96, "close_time": 1775102399999, "quote_volume": 2412555.99191, "trades": 17405, "taker_buy_base": 297574.73, "taker_buy_quote": 1044056.61908 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 3.445, "high": 3.445, "low": 3.268, "close": 3.337, "volume": 3245503.21, "close_time": 1775116799999, "quote_volume": 10759479.05119, "trades": 49188, "taker_buy_base": 1391178.14, "taker_buy_quote": 4612239.7297 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 3.336, "high": 3.353, "low": 3.316, "close": 3.341, "volume": 526857.95, "close_time": 1775131199999, "quote_volume": 1755420.49365, "trades": 9000, "taker_buy_base": 267044.88, "taker_buy_quote": 889513.79594 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 3.341, "high": 3.342, "low": 3.088, "close": 3.183, "volume": 8771243.21, "close_time": 1775145599999, "quote_volume": 27680224.67199, "trades": 99865, "taker_buy_base": 3669257.42, "taker_buy_quote": 11574489.3751 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 3.183, "high": 3.216, "low": 3.113, "close": 3.13, "volume": 1827384.97, "close_time": 1775159999999, "quote_volume": 5765929.12712, "trades": 24857, "taker_buy_base": 616984.82, "taker_buy_quote": 1948630.45833 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 3.131, "high": 3.178, "low": 3.112, "close": 3.174, "volume": 1441444.83, "close_time": 1775174399999, "quote_volume": 4519227.80757, "trades": 20012, "taker_buy_base": 478608.19, "taker_buy_quote": 1501712.80367 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 3.175, "high": 3.213, "low": 3.157, "close": 3.184, "volume": 562005.92, "close_time": 1775188799999, "quote_volume": 1790638.76977, "trades": 9618, "taker_buy_base": 234539.09, "taker_buy_quote": 746973.12789 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 3.184, "high": 3.256, "low": 3.17, "close": 3.236, "volume": 738365.15, "close_time": 1775203199999, "quote_volume": 2372236.85881, "trades": 13470, "taker_buy_base": 342347.85, "taker_buy_quote": 1102031.08724 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 3.236, "high": 3.254, "low": 3.195, "close": 3.218, "volume": 513612.09, "close_time": 1775217599999, "quote_volume": 1656104.75035, "trades": 6809, "taker_buy_base": 222394.8, "taker_buy_quote": 716870.36757 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 3.219, "high": 3.238, "low": 3.157, "close": 3.168, "volume": 633973.56, "close_time": 1775231999999, "quote_volume": 2027225.79646, "trades": 10182, "taker_buy_base": 324500.38, "taker_buy_quote": 1038171.57944 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 3.168, "high": 3.194, "low": 3.153, "close": 3.159, "volume": 354736.87, "close_time": 1775246399999, "quote_volume": 1124345.66455, "trades": 5446, "taker_buy_base": 181268.32, "taker_buy_quote": 574442.99253 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 3.16, "high": 3.184, "low": 3.146, "close": 3.171, "volume": 254634.78, "close_time": 1775260799999, "quote_volume": 806186.26527, "trades": 4141, "taker_buy_base": 130486.46, "taker_buy_quote": 413308.09735 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 3.172, "high": 3.181, "low": 3.151, "close": 3.165, "volume": 264027.0, "close_time": 1775275199999, "quote_volume": 835676.30826, "trades": 4351, "taker_buy_base": 159618.89, "taker_buy_quote": 505076.95723 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 3.165, "high": 3.167, "low": 3.146, "close": 3.15, "volume": 192094.73, "close_time": 1775289599999, "quote_volume": 606028.54184, "trades": 4111, "taker_buy_base": 70897.89, "taker_buy_quote": 223737.98939 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 3.15, "high": 3.155, "low": 3.098, "close": 3.129, "volume": 561673.84, "close_time": 1775303999999, "quote_volume": 1755890.39566, "trades": 9444, "taker_buy_base": 198044.85, "taker_buy_quote": 619314.54535 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 3.13, "high": 3.15, "low": 3.098, "close": 3.126, "volume": 829015.26, "close_time": 1775318399999, "quote_volume": 2591605.31473, "trades": 10661, "taker_buy_base": 319322.76, "taker_buy_quote": 999199.5965 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 3.127, "high": 3.158, "low": 3.12, "close": 3.13, "volume": 310879.59, "close_time": 1775332799999, "quote_volume": 975463.90715, "trades": 5779, "taker_buy_base": 159184.85, "taker_buy_quote": 499573.73949 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 3.132, "high": 3.148, "low": 3.12, "close": 3.125, "volume": 243944.07, "close_time": 1775347199999, "quote_volume": 763949.9951, "trades": 3822, "taker_buy_base": 112389.81, "taker_buy_quote": 352078.23299 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 3.126, "high": 3.129, "low": 3.098, "close": 3.113, "volume": 245650.01, "close_time": 1775361599999, "quote_volume": 765018.31691, "trades": 4295, "taker_buy_base": 104814.98, "taker_buy_quote": 326472.08387 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 3.113, "high": 3.114, "low": 3.057, "close": 3.079, "volume": 550846.57, "close_time": 1775375999999, "quote_volume": 1697761.5478, "trades": 8550, "taker_buy_base": 207924.96, "taker_buy_quote": 640633.28483 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 3.078, "high": 3.086, "low": 3.064, "close": 3.08, "volume": 282992.13, "close_time": 1775390399999, "quote_volume": 870558.80502, "trades": 4125, "taker_buy_base": 118604.09, "taker_buy_quote": 364927.05483 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 3.079, "high": 3.131, "low": 3.058, "close": 3.097, "volume": 403452.68, "close_time": 1775404799999, "quote_volume": 1245891.98022, "trades": 7041, "taker_buy_base": 184126.37, "taker_buy_quote": 568691.84358 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 3.098, "high": 3.112, "low": 3.079, "close": 3.097, "volume": 197122.12, "close_time": 1775419199999, "quote_volume": 609201.43063, "trades": 3195, "taker_buy_base": 85101.41, "taker_buy_quote": 263016.79677 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 3.098, "high": 3.161, "low": 3.077, "close": 3.148, "volume": 553409.4, "close_time": 1775433599999, "quote_volume": 1729781.42761, "trades": 8266, "taker_buy_base": 298089.18, "taker_buy_quote": 932075.82796 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 3.148, "high": 3.198, "low": 3.143, "close": 3.164, "volume": 486309.34, "close_time": 1775447999999, "quote_volume": 1541334.93407, "trades": 8635, "taker_buy_base": 239889.25, "taker_buy_quote": 760452.95508 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 3.165, "high": 3.172, "low": 3.14, "close": 3.154, "volume": 330244.81, "close_time": 1775462399999, "quote_volume": 1042829.45013, "trades": 4918, "taker_buy_base": 175564.94, "taker_buy_quote": 554404.45724 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 3.155, "high": 3.211, "low": 3.154, "close": 3.2, "volume": 486665.84, "close_time": 1775476799999, "quote_volume": 1552637.25036, "trades": 6669, "taker_buy_base": 248792.15, "taker_buy_quote": 793788.48085 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 3.2, "high": 3.208, "low": 3.158, "close": 3.189, "volume": 670476.77, "close_time": 1775491199999, "quote_volume": 2133959.00049, "trades": 7776, "taker_buy_base": 323640.87, "taker_buy_quote": 1030413.51161 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 3.189, "high": 3.192, "low": 3.143, "close": 3.153, "volume": 314828.41, "close_time": 1775505599999, "quote_volume": 995878.60337, "trades": 4633, "taker_buy_base": 166303.5, "taker_buy_quote": 526312.65134 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 3.153, "high": 3.162, "low": 3.072, "close": 3.096, "volume": 391656.27, "close_time": 1775519999999, "quote_volume": 1219500.04312, "trades": 5782, "taker_buy_base": 182037.2, "taker_buy_quote": 566608.05751 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 3.095, "high": 3.11, "low": 3.05, "close": 3.081, "volume": 651172.88, "close_time": 1775534399999, "quote_volume": 2001330.86991, "trades": 6876, "taker_buy_base": 352585.97, "taker_buy_quote": 1083352.51132 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 3.08, "high": 3.097, "low": 3.052, "close": 3.074, "volume": 299839.98, "close_time": 1775548799999, "quote_volume": 920975.34334, "trades": 4729, "taker_buy_base": 143557.24, "taker_buy_quote": 440984.66412 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 3.074, "high": 3.109, "low": 3.043, "close": 3.052, "volume": 604388.22, "close_time": 1775563199999, "quote_volume": 1858769.47438, "trades": 7788, "taker_buy_base": 262062.06, "taker_buy_quote": 805645.90737 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 3.051, "high": 3.075, "low": 3.024, "close": 3.03, "volume": 1071776.19, "close_time": 1775577599999, "quote_volume": 3271285.01239, "trades": 11699, "taker_buy_base": 494676.15, "taker_buy_quote": 1509716.95465 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 3.029, "high": 3.108, "low": 3.014, "close": 3.107, "volume": 555578.99, "close_time": 1775591999999, "quote_volume": 1700207.86263, "trades": 7645, "taker_buy_base": 263638.02, "taker_buy_quote": 806978.27767 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 3.107, "high": 3.323, "low": 3.1, "close": 3.286, "volume": 1507157.98, "close_time": 1775606399999, "quote_volume": 4859768.94921, "trades": 29847, "taker_buy_base": 777698.55, "taker_buy_quote": 2505869.53831 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.286, "high": 3.3, "low": 3.206, "close": 3.21, "volume": 600670.43, "close_time": 1775620799999, "quote_volume": 1944637.03184, "trades": 10144, "taker_buy_base": 297643.29, "taker_buy_quote": 963642.85493 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 3.21, "high": 3.256, "low": 3.209, "close": 3.252, "volume": 460381.48, "close_time": 1775635199999, "quote_volume": 1487547.35576, "trades": 5724, "taker_buy_base": 246431.61, "taker_buy_quote": 796245.91315 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 3.253, "high": 3.266, "low": 3.218, "close": 3.229, "volume": 371739.47, "close_time": 1775649599999, "quote_volume": 1207970.68033, "trades": 6445, "taker_buy_base": 179205.67, "taker_buy_quote": 582428.75944 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 3.229, "high": 3.246, "low": 3.151, "close": 3.172, "volume": 780400.31, "close_time": 1775663999999, "quote_volume": 2500143.31765, "trades": 12675, "taker_buy_base": 354297.75, "taker_buy_quote": 1135360.09833 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 3.17, "high": 3.199, "low": 3.14, "close": 3.158, "volume": 367561.29, "close_time": 1775678399999, "quote_volume": 1167480.90224, "trades": 6750, "taker_buy_base": 194120.73, "taker_buy_quote": 616727.87847 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 3.158, "high": 3.171, "low": 3.111, "close": 3.121, "volume": 323162.61, "close_time": 1775692799999, "quote_volume": 1012593.04223, "trades": 5172, "taker_buy_base": 186940.73, "taker_buy_quote": 585830.14042 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 3.12, "high": 3.123, "low": 3.048, "close": 3.058, "volume": 643516.71, "close_time": 1775707199999, "quote_volume": 1987892.922, "trades": 8024, "taker_buy_base": 308350.03, "taker_buy_quote": 952726.83127 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 3.057, "high": 3.101, "low": 3.048, "close": 3.085, "volume": 408605.15, "close_time": 1775721599999, "quote_volume": 1257479.62753, "trades": 5336, "taker_buy_base": 222179.31, "taker_buy_quote": 683637.81269 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 3.085, "high": 3.1, "low": 3.069, "close": 3.074, "volume": 286749.08, "close_time": 1775735999999, "quote_volume": 884463.20722, "trades": 4448, "taker_buy_base": 166470.63, "taker_buy_quote": 513526.16053 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 3.074, "high": 3.137, "low": 3.06, "close": 3.129, "volume": 736991.13, "close_time": 1775750399999, "quote_volume": 2280524.80919, "trades": 9362, "taker_buy_base": 360349.96, "taker_buy_quote": 1115434.29437 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 3.13, "high": 3.152, "low": 3.109, "close": 3.143, "volume": 530464.06, "close_time": 1775764799999, "quote_volume": 1665372.70396, "trades": 8604, "taker_buy_base": 294200.98, "taker_buy_quote": 923367.48198 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 3.144, "high": 3.219, "low": 3.1, "close": 3.107, "volume": 580733.07, "close_time": 1775779199999, "quote_volume": 1828842.50086, "trades": 9600, "taker_buy_base": 287749.68, "taker_buy_quote": 906832.50848 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 3.107, "high": 3.136, "low": 3.089, "close": 3.107, "volume": 331103.01, "close_time": 1775793599999, "quote_volume": 1030203.35501, "trades": 6521, "taker_buy_base": 168578.49, "taker_buy_quote": 524742.88391 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 3.108, "high": 3.153, "low": 3.102, "close": 3.111, "volume": 571249.32, "close_time": 1775807999999, "quote_volume": 1785969.10795, "trades": 7283, "taker_buy_base": 192541.55, "taker_buy_quote": 601585.86488 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 3.112, "high": 3.132, "low": 3.093, "close": 3.122, "volume": 386635.29, "close_time": 1775822399999, "quote_volume": 1204136.44458, "trades": 5700, "taker_buy_base": 150079.73, "taker_buy_quote": 467840.17787 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 3.122, "high": 3.198, "low": 3.12, "close": 3.158, "volume": 832160.36, "close_time": 1775836799999, "quote_volume": 2628973.74054, "trades": 13955, "taker_buy_base": 449131.62, "taker_buy_quote": 1418858.06954 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 3.159, "high": 3.198, "low": 3.149, "close": 3.194, "volume": 316268.42, "close_time": 1775851199999, "quote_volume": 1001787.21414, "trades": 5938, "taker_buy_base": 147884.18, "taker_buy_quote": 468700.5085 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 3.194, "high": 3.197, "low": 3.156, "close": 3.166, "volume": 293674.33, "close_time": 1775865599999, "quote_volume": 932877.86054, "trades": 4726, "taker_buy_base": 139926.62, "taker_buy_quote": 444402.96967 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 3.165, "high": 3.171, "low": 3.14, "close": 3.15, "volume": 341885.99, "close_time": 1775879999999, "quote_volume": 1079173.92186, "trades": 4286, "taker_buy_base": 169699.75, "taker_buy_quote": 535671.01104 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 3.15, "high": 3.162, "low": 3.126, "close": 3.14, "volume": 202975.38, "close_time": 1775894399999, "quote_volume": 637887.97306, "trades": 3487, "taker_buy_base": 93886.45, "taker_buy_quote": 295209.3987 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 3.141, "high": 3.156, "low": 3.134, "close": 3.138, "volume": 196943.8, "close_time": 1775908799999, "quote_volume": 619109.74849, "trades": 3034, "taker_buy_base": 94843.42, "taker_buy_quote": 298157.28733 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 3.138, "high": 3.153, "low": 3.115, "close": 3.147, "volume": 270176.48, "close_time": 1775923199999, "quote_volume": 845884.33091, "trades": 3630, "taker_buy_base": 131923.54, "taker_buy_quote": 413114.19947 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 3.148, "high": 3.221, "low": 3.146, "close": 3.209, "volume": 461832.54, "close_time": 1775937599999, "quote_volume": 1470951.63325, "trades": 7246, "taker_buy_base": 239544.23, "taker_buy_quote": 762862.1719 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 3.21, "high": 3.211, "low": 3.141, "close": 3.15, "volume": 406633.73, "close_time": 1775951999999, "quote_volume": 1290653.0583, "trades": 5667, "taker_buy_base": 163777.93, "taker_buy_quote": 520193.95045 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 3.15, "high": 3.158, "low": 3.048, "close": 3.082, "volume": 939468.64, "close_time": 1775966399999, "quote_volume": 2900550.28256, "trades": 14642, "taker_buy_base": 427228.21, "taker_buy_quote": 1318295.22903 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 3.081, "high": 3.085, "low": 3.065, "close": 3.077, "volume": 217198.86, "close_time": 1775980799999, "quote_volume": 667648.51208, "trades": 3960, "taker_buy_base": 93320.78, "taker_buy_quote": 286871.64135 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 3.076, "high": 3.08, "low": 3.033, "close": 3.049, "volume": 450851.91, "close_time": 1775995199999, "quote_volume": 1376890.14832, "trades": 5122, "taker_buy_base": 228893.36, "taker_buy_quote": 699048.6391 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 3.048, "high": 3.058, "low": 3.014, "close": 3.029, "volume": 378032.93, "close_time": 1776009599999, "quote_volume": 1146325.37535, "trades": 6370, "taker_buy_base": 202792.67, "taker_buy_quote": 615171.93155 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 3.029, "high": 3.055, "low": 3.016, "close": 3.034, "volume": 253012.21, "close_time": 1776023999999, "quote_volume": 767573.72199, "trades": 3478, "taker_buy_base": 95891.58, "taker_buy_quote": 291071.90687 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 3.034, "high": 3.059, "low": 3.005, "close": 3.018, "volume": 331209.66, "close_time": 1776038399999, "quote_volume": 1002504.38855, "trades": 6532, "taker_buy_base": 160793.89, "taker_buy_quote": 486981.25621 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 3.019, "high": 3.055, "low": 3.014, "close": 3.043, "volume": 257634.05, "close_time": 1776052799999, "quote_volume": 783645.02451, "trades": 4127, "taker_buy_base": 138033.99, "taker_buy_quote": 419787.2258 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 3.043, "high": 3.082, "low": 3.041, "close": 3.051, "volume": 388596.08, "close_time": 1776067199999, "quote_volume": 1187515.53691, "trades": 4590, "taker_buy_base": 207152.29, "taker_buy_quote": 632917.0441 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 3.051, "high": 3.051, "low": 3.0, "close": 3.017, "volume": 734639.43, "close_time": 1776081599999, "quote_volume": 2219941.72637, "trades": 6708, "taker_buy_base": 214319.14, "taker_buy_quote": 648054.92351 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 3.019, "high": 3.024, "low": 3.015, "close": 3.021, "volume": 17524.25, "close_time": 1776095999999, "quote_volume": 52905.33058, "trades": 394, "taker_buy_base": 12813.93, "taker_buy_quote": 38681.08537 } ] }, "1d": { "count": 745, "start_date": "2024-03-30T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 12.64, "high": 12.916, "low": 12.506, "close": 12.607, "volume": 1460876.98, "close_time": 1711843199999, "quote_volume": 18584377.9357, "trades": 58074, "taker_buy_base": 782780.21, "taker_buy_quote": 9964242.07955 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 12.607, "high": 13.343, "low": 12.575, "close": 12.947, "volume": 2314761.94, "close_time": 1711929599999, "quote_volume": 30195758.67205, "trades": 83952, "taker_buy_base": 1148849.65, "taker_buy_quote": 14986876.12503 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 12.946, "high": 12.952, "low": 12.029, "close": 12.416, "volume": 3179157.04, "close_time": 1712015999999, "quote_volume": 39614793.28303, "trades": 120065, "taker_buy_base": 1345908.89, "taker_buy_quote": 16757450.1559 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 12.414, "high": 12.421, "low": 11.177, "close": 11.302, "volume": 3468324.92, "close_time": 1712102399999, "quote_volume": 40110949.95716, "trades": 118755, "taker_buy_base": 1594551.36, "taker_buy_quote": 18433619.49473 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 11.304, "high": 11.457, "low": 10.651, "close": 10.868, "volume": 4443826.92, "close_time": 1712188799999, "quote_volume": 49066005.37607, "trades": 139619, "taker_buy_base": 1902335.69, "taker_buy_quote": 20991383.72158 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 10.868, "high": 11.276, "low": 10.704, "close": 10.976, "volume": 1867298.17, "close_time": 1712275199999, "quote_volume": 20595561.31215, "trades": 54324, "taker_buy_base": 968139.69, "taker_buy_quote": 10672687.37111 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 10.972, "high": 11.064, "low": 10.431, "close": 10.926, "volume": 1615645.92, "close_time": 1712361599999, "quote_volume": 17342456.34231, "trades": 52768, "taker_buy_base": 778731.85, "taker_buy_quote": 8365296.71793 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 10.929, "high": 11.345, "low": 10.889, "close": 11.241, "volume": 927531.29, "close_time": 1712447999999, "quote_volume": 10296684.68725, "trades": 32735, "taker_buy_base": 485190.16, "taker_buy_quote": 5385611.7615 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 11.241, "high": 11.488, "low": 11.192, "close": 11.401, "volume": 2738667.34, "close_time": 1712534399999, "quote_volume": 31070156.71515, "trades": 69920, "taker_buy_base": 1442664.87, "taker_buy_quote": 16371616.9351 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 11.397, "high": 11.81, "low": 11.265, "close": 11.624, "volume": 1649927.49, "close_time": 1712620799999, "quote_volume": 19131675.43481, "trades": 57463, "taker_buy_base": 871990.61, "taker_buy_quote": 10114023.49567 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 11.624, "high": 11.714, "low": 11.027, "close": 11.212, "volume": 1927360.48, "close_time": 1712707199999, "quote_volume": 21841345.99044, "trades": 70481, "taker_buy_base": 963840.5, "taker_buy_quote": 10920974.55588 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 11.21, "high": 11.316, "low": 9.801, "close": 10.047, "volume": 9598126.86, "close_time": 1712793599999, "quote_volume": 99215859.47391, "trades": 259969, "taker_buy_base": 4823861.53, "taker_buy_quote": 49844060.21743 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 10.047, "high": 10.048, "low": 8.716, "close": 9.139, "volume": 19189507.5, "close_time": 1712879999999, "quote_volume": 177679819.36593, "trades": 429419, "taker_buy_base": 8687630.2, "taker_buy_quote": 80424066.43273 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 9.143, "high": 9.21, "low": 7.0, "close": 7.922, "volume": 13220041.99, "close_time": 1712966399999, "quote_volume": 110332752.39723, "trades": 293585, "taker_buy_base": 6401784.25, "taker_buy_quote": 53412212.93083 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 7.92, "high": 8.211, "low": 5.899, "close": 6.91, "volume": 15232169.21, "close_time": 1713052799999, "quote_volume": 105578774.96973, "trades": 373930, "taker_buy_base": 7318848.91, "taker_buy_quote": 50909583.10646 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 6.911, "high": 7.587, "low": 6.643, "close": 7.523, "volume": 10681562.55, "close_time": 1713139199999, "quote_volume": 75740804.71003, "trades": 239320, "taker_buy_base": 5409815.68, "taker_buy_quote": 38350701.08032 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 7.523, "high": 7.932, "low": 7.018, "close": 7.247, "volume": 6368389.32, "close_time": 1713225599999, "quote_volume": 47966554.47868, "trades": 148525, "taker_buy_base": 3079893.88, "taker_buy_quote": 23194462.71977 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 7.25, "high": 7.331, "low": 6.763, "close": 7.189, "volume": 5612964.55, "close_time": 1713311999999, "quote_volume": 39770825.35747, "trades": 112854, "taker_buy_base": 2836648.11, "taker_buy_quote": 20113598.12674 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 7.182, "high": 7.246, "low": 6.624, "close": 6.889, "volume": 2433417.76, "close_time": 1713398399999, "quote_volume": 16922060.55042, "trades": 64781, "taker_buy_base": 1147695.05, "taker_buy_quote": 7977939.82581 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 6.891, "high": 7.35, "low": 6.727, "close": 7.296, "volume": 2702074.52, "close_time": 1713484799999, "quote_volume": 19012055.37569, "trades": 62880, "taker_buy_base": 1281651.58, "taker_buy_quote": 9031053.4474 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 7.293, "high": 7.696, "low": 6.713, "close": 7.491, "volume": 3764350.17, "close_time": 1713571199999, "quote_volume": 27773754.60895, "trades": 90621, "taker_buy_base": 2053800.66, "taker_buy_quote": 15172791.2715 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 7.489, "high": 7.921, "low": 7.396, "close": 7.873, "volume": 2374609.58, "close_time": 1713657599999, "quote_volume": 18178607.34093, "trades": 68334, "taker_buy_base": 1202980.89, "taker_buy_quote": 9207837.62893 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 7.872, "high": 7.955, "low": 7.547, "close": 7.731, "volume": 1276363.7, "close_time": 1713743999999, "quote_volume": 9914264.73496, "trades": 45090, "taker_buy_base": 589453.25, "taker_buy_quote": 4579864.99606 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 7.73, "high": 8.301, "low": 7.703, "close": 8.2, "volume": 2333601.6, "close_time": 1713830399999, "quote_volume": 18699727.96074, "trades": 65884, "taker_buy_base": 1216517.12, "taker_buy_quote": 9746447.92369 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 8.2, "high": 8.358, "low": 7.906, "close": 7.948, "volume": 2111713.69, "close_time": 1713916799999, "quote_volume": 17073031.39122, "trades": 58837, "taker_buy_base": 930886.63, "taker_buy_quote": 7532436.81018 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 7.947, "high": 8.215, "low": 7.592, "close": 7.72, "volume": 2089035.27, "close_time": 1714003199999, "quote_volume": 16507950.19638, "trades": 56386, "taker_buy_base": 1028036.87, "taker_buy_quote": 8124444.72125 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 7.715, "high": 8.13, "low": 7.561, "close": 7.93, "volume": 2200386.0, "close_time": 1714089599999, "quote_volume": 17218461.75755, "trades": 59307, "taker_buy_base": 1083254.2, "taker_buy_quote": 8482482.74937 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 7.931, "high": 7.948, "low": 7.528, "close": 7.703, "volume": 1644152.23, "close_time": 1714175999999, "quote_volume": 12690009.6965, "trades": 45686, "taker_buy_base": 767765.77, "taker_buy_quote": 5927452.91803 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 7.705, "high": 8.071, "low": 7.425, "close": 7.973, "volume": 1383590.66, "close_time": 1714262399999, "quote_volume": 10689082.40378, "trades": 47023, "taker_buy_base": 670519.16, "taker_buy_quote": 5185196.29523 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 7.978, "high": 8.227, "low": 7.797, "close": 7.825, "volume": 1964278.09, "close_time": 1714348799999, "quote_volume": 15760204.73546, "trades": 47151, "taker_buy_base": 1005119.59, "taker_buy_quote": 8065152.30282 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 7.828, "high": 7.893, "low": 7.496, "close": 7.689, "volume": 1400705.08, "close_time": 1714435199999, "quote_volume": 10729064.43406, "trades": 40752, "taker_buy_base": 607365.08, "taker_buy_quote": 4652447.61579 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 7.689, "high": 7.807, "low": 6.8, "close": 7.039, "volume": 2793581.81, "close_time": 1714521599999, "quote_volume": 19998549.74816, "trades": 74422, "taker_buy_base": 1376843.22, "taker_buy_quote": 9845470.56698 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 7.038, "high": 7.154, "low": 6.536, "close": 7.047, "volume": 3213315.1, "close_time": 1714607999999, "quote_volume": 22088674.21804, "trades": 85269, "taker_buy_base": 1591216.89, "taker_buy_quote": 10943618.39907 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 7.047, "high": 7.214, "low": 6.846, "close": 7.107, "volume": 1054303.79, "close_time": 1714694399999, "quote_volume": 7444594.79597, "trades": 31243, "taker_buy_base": 549901.29, "taker_buy_quote": 3884195.70925 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 7.107, "high": 7.618, "low": 6.949, "close": 7.585, "volume": 2069126.75, "close_time": 1714780799999, "quote_volume": 15186507.24566, "trades": 52309, "taker_buy_base": 1097524.55, "taker_buy_quote": 8045425.86557 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 7.585, "high": 7.717, "low": 7.472, "close": 7.531, "volume": 1404469.63, "close_time": 1714867199999, "quote_volume": 10628991.4625, "trades": 37090, "taker_buy_base": 656667.04, "taker_buy_quote": 4970056.90236 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 7.535, "high": 7.65, "low": 7.352, "close": 7.587, "volume": 1385910.56, "close_time": 1714953599999, "quote_volume": 10340456.92594, "trades": 34946, "taker_buy_base": 767504.7, "taker_buy_quote": 5724485.58693 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 7.588, "high": 7.949, "low": 7.435, "close": 7.474, "volume": 2036563.47, "close_time": 1715039999999, "quote_volume": 15595968.43846, "trades": 63461, "taker_buy_base": 1032866.3, "taker_buy_quote": 7912906.50319 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 7.475, "high": 7.68, "low": 7.377, "close": 7.396, "volume": 1170340.25, "close_time": 1715126399999, "quote_volume": 8808520.61659, "trades": 35337, "taker_buy_base": 563023.46, "taker_buy_quote": 4236402.1139 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 7.396, "high": 7.531, "low": 7.205, "close": 7.329, "volume": 1032760.59, "close_time": 1715212799999, "quote_volume": 7599886.26306, "trades": 35188, "taker_buy_base": 478543.27, "taker_buy_quote": 3522499.3416 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 7.325, "high": 7.548, "low": 7.17, "close": 7.501, "volume": 671303.78, "close_time": 1715299199999, "quote_volume": 4933927.46881, "trades": 22900, "taker_buy_base": 333183.38, "taker_buy_quote": 2445735.11514 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 7.502, "high": 7.564, "low": 7.024, "close": 7.107, "volume": 888009.63, "close_time": 1715385599999, "quote_volume": 6488233.21338, "trades": 33342, "taker_buy_base": 424896.52, "taker_buy_quote": 3109515.07185 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 7.109, "high": 7.204, "low": 7.017, "close": 7.036, "volume": 562896.55, "close_time": 1715471999999, "quote_volume": 3997887.85925, "trades": 18933, "taker_buy_base": 263020.87, "taker_buy_quote": 1867968.75652 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 7.037, "high": 7.217, "low": 6.984, "close": 7.064, "volume": 594384.17, "close_time": 1715558399999, "quote_volume": 4220257.86691, "trades": 19578, "taker_buy_base": 309680.17, "taker_buy_quote": 2198076.505 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 7.064, "high": 7.211, "low": 6.837, "close": 7.003, "volume": 1438815.8, "close_time": 1715644799999, "quote_volume": 10137972.08812, "trades": 41469, "taker_buy_base": 751359.37, "taker_buy_quote": 5298634.96356 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 7.007, "high": 7.022, "low": 6.761, "close": 6.787, "volume": 979588.32, "close_time": 1715731199999, "quote_volume": 6754810.98308, "trades": 33558, "taker_buy_base": 448788.83, "taker_buy_quote": 3095470.86136 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 6.787, "high": 7.445, "low": 6.735, "close": 7.364, "volume": 1208615.32, "close_time": 1715817599999, "quote_volume": 8624098.13786, "trades": 37856, "taker_buy_base": 624231.2, "taker_buy_quote": 4456177.14305 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 7.365, "high": 7.429, "low": 7.049, "close": 7.293, "volume": 1033317.36, "close_time": 1715903999999, "quote_volume": 7526050.97033, "trades": 33711, "taker_buy_base": 512364.97, "taker_buy_quote": 3734528.78328 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 7.295, "high": 7.605, "low": 7.236, "close": 7.491, "volume": 1244916.54, "close_time": 1715990399999, "quote_volume": 9265922.89621, "trades": 38946, "taker_buy_base": 608184.83, "taker_buy_quote": 4522648.98253 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 7.491, "high": 8.228, "low": 7.444, "close": 7.86, "volume": 3423784.61, "close_time": 1716076799999, "quote_volume": 26997589.10363, "trades": 101276, "taker_buy_base": 1741736.49, "taker_buy_quote": 13727818.57841 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 7.86, "high": 7.97, "low": 7.58, "close": 7.642, "volume": 1209679.92, "close_time": 1716163199999, "quote_volume": 9422962.98147, "trades": 37478, "taker_buy_base": 540446.66, "taker_buy_quote": 4215813.30293 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 7.642, "high": 9.516, "low": 7.618, "close": 9.328, "volume": 4886863.41, "close_time": 1716249599999, "quote_volume": 41349750.57555, "trades": 206972, "taker_buy_base": 2435524.2, "taker_buy_quote": 20669339.32342 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 9.327, "high": 9.672, "low": 9.083, "close": 9.659, "volume": 4302999.77, "close_time": 1716335999999, "quote_volume": 40372838.51566, "trades": 159128, "taker_buy_base": 2233755.19, "taker_buy_quote": 20944119.62871 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 9.658, "high": 9.694, "low": 9.021, "close": 9.304, "volume": 3009371.79, "close_time": 1716422399999, "quote_volume": 28083840.16705, "trades": 103667, "taker_buy_base": 1486679.19, "taker_buy_quote": 13885812.26901 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 9.305, "high": 9.87, "low": 8.617, "close": 9.088, "volume": 4686381.81, "close_time": 1716508799999, "quote_volume": 43854994.33695, "trades": 181223, "taker_buy_base": 2284286.82, "taker_buy_quote": 21394654.85349 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 9.087, "high": 10.569, "low": 8.938, "close": 10.213, "volume": 6010490.36, "close_time": 1716595199999, "quote_volume": 58009210.12292, "trades": 238897, "taker_buy_base": 3027562.39, "taker_buy_quote": 29221552.48528 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 10.214, "high": 11.497, "low": 10.152, "close": 11.329, "volume": 8019458.82, "close_time": 1716681599999, "quote_volume": 87093873.87142, "trades": 327412, "taker_buy_base": 4170876.31, "taker_buy_quote": 45306425.66374 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 11.33, "high": 11.8, "low": 11.064, "close": 11.167, "volume": 6066941.99, "close_time": 1716767999999, "quote_volume": 69108085.41277, "trades": 238051, "taker_buy_base": 3075586.03, "taker_buy_quote": 35057535.6494 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 11.169, "high": 11.372, "low": 10.902, "close": 11.056, "volume": 3230856.4, "close_time": 1716854399999, "quote_volume": 35931893.95089, "trades": 117751, "taker_buy_base": 1582151.9, "taker_buy_quote": 17608694.5848 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 11.057, "high": 11.51, "low": 10.603, "close": 11.107, "volume": 3725865.1, "close_time": 1716940799999, "quote_volume": 40717492.74409, "trades": 156360, "taker_buy_base": 1798942.57, "taker_buy_quote": 19686602.31384 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 11.11, "high": 11.34, "low": 10.44, "close": 10.443, "volume": 2745127.46, "close_time": 1717027199999, "quote_volume": 29734760.48423, "trades": 127046, "taker_buy_base": 1316223.22, "taker_buy_quote": 14262092.91033 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 10.444, "high": 11.209, "low": 10.361, "close": 10.758, "volume": 1812312.31, "close_time": 1717113599999, "quote_volume": 19535841.88316, "trades": 99529, "taker_buy_base": 873317.59, "taker_buy_quote": 9412653.77978 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 10.76, "high": 11.139, "low": 9.929, "close": 9.957, "volume": 3148986.72, "close_time": 1717199999999, "quote_volume": 33282586.01254, "trades": 145362, "taker_buy_base": 1442416.63, "taker_buy_quote": 15248936.8886 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 9.957, "high": 10.072, "low": 9.86, "close": 9.886, "volume": 1357483.99, "close_time": 1717286399999, "quote_volume": 13522690.50585, "trades": 63266, "taker_buy_base": 690776.8, "taker_buy_quote": 6883646.2414 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 9.885, "high": 9.959, "low": 9.36, "close": 9.422, "volume": 1283848.11, "close_time": 1717372799999, "quote_volume": 12410952.8442, "trades": 57756, "taker_buy_base": 601606.41, "taker_buy_quote": 5818139.94067 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 9.419, "high": 9.838, "low": 9.293, "close": 9.493, "volume": 1711848.9, "close_time": 1717459199999, "quote_volume": 16493605.11041, "trades": 66154, "taker_buy_base": 876463.97, "taker_buy_quote": 8447811.56263 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 9.494, "high": 11.968, "low": 9.403, "close": 11.466, "volume": 10228765.87, "close_time": 1717545599999, "quote_volume": 111687277.87489, "trades": 474877, "taker_buy_base": 5216306.71, "taker_buy_quote": 56812194.97893 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 11.467, "high": 11.596, "low": 10.876, "close": 11.162, "volume": 4360122.27, "close_time": 1717631999999, "quote_volume": 48767250.92503, "trades": 182160, "taker_buy_base": 2074006.67, "taker_buy_quote": 23200250.57209 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 11.167, "high": 11.267, "low": 10.42, "close": 10.619, "volume": 3107269.54, "close_time": 1717718399999, "quote_volume": 33480971.6678, "trades": 124735, "taker_buy_base": 1421603.7, "taker_buy_quote": 15325100.38198 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 10.619, "high": 10.75, "low": 9.15, "close": 9.818, "volume": 2914002.05, "close_time": 1717804799999, "quote_volume": 29503449.07761, "trades": 145880, "taker_buy_base": 1333953.53, "taker_buy_quote": 13527517.19496 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 9.818, "high": 10.201, "low": 9.786, "close": 10.052, "volume": 1900669.26, "close_time": 1717891199999, "quote_volume": 18946528.88444, "trades": 92544, "taker_buy_base": 861654.73, "taker_buy_quote": 8590735.3514 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 10.05, "high": 10.082, "low": 9.759, "close": 9.823, "volume": 904172.18, "close_time": 1717977599999, "quote_volume": 8954261.51912, "trades": 39859, "taker_buy_base": 439167.95, "taker_buy_quote": 4348290.60922 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 9.824, "high": 10.685, "low": 9.609, "close": 10.351, "volume": 3224428.86, "close_time": 1718063999999, "quote_volume": 32957345.98944, "trades": 134500, "taker_buy_base": 1625527.81, "taker_buy_quote": 16624573.97041 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 10.349, "high": 10.399, "low": 8.74, "close": 8.978, "volume": 4952530.73, "close_time": 1718150399999, "quote_volume": 46387250.26358, "trades": 176886, "taker_buy_base": 2423167.03, "taker_buy_quote": 22666363.4154 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 8.978, "high": 10.341, "low": 8.775, "close": 10.079, "volume": 6226703.66, "close_time": 1718236799999, "quote_volume": 60826980.54327, "trades": 258869, "taker_buy_base": 3204458.29, "taker_buy_quote": 31252266.65263 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 10.08, "high": 10.24, "low": 9.638, "close": 10.164, "volume": 2710791.37, "close_time": 1718323199999, "quote_volume": 26985193.04273, "trades": 171552, "taker_buy_base": 1415755.97, "taker_buy_quote": 14104699.68637 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 10.162, "high": 11.027, "low": 10.072, "close": 10.431, "volume": 6327707.97, "close_time": 1718409599999, "quote_volume": 66913650.2664, "trades": 267556, "taker_buy_base": 3136543.06, "taker_buy_quote": 33183397.20916 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 10.43, "high": 11.874, "low": 10.352, "close": 11.52, "volume": 6564282.44, "close_time": 1718495999999, "quote_volume": 73234849.21867, "trades": 303672, "taker_buy_base": 3344879.19, "taker_buy_quote": 37326610.8287 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 11.519, "high": 12.026, "low": 11.258, "close": 11.984, "volume": 2875675.14, "close_time": 1718582399999, "quote_volume": 33231523.41378, "trades": 149264, "taker_buy_base": 1471359.62, "taker_buy_quote": 17024247.66238 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 11.981, "high": 11.986, "low": 10.521, "close": 10.61, "volume": 4786464.14, "close_time": 1718668799999, "quote_volume": 52882536.45596, "trades": 217646, "taker_buy_base": 2142724.29, "taker_buy_quote": 23673436.93001 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 10.609, "high": 10.644, "low": 9.238, "close": 9.766, "volume": 4229131.74, "close_time": 1718755199999, "quote_volume": 41470182.24779, "trades": 169084, "taker_buy_base": 1985147.49, "taker_buy_quote": 19447045.98205 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 9.766, "high": 10.477, "low": 9.625, "close": 9.954, "volume": 4568679.79, "close_time": 1718841599999, "quote_volume": 46515897.42211, "trades": 189083, "taker_buy_base": 2254525.16, "taker_buy_quote": 22949146.33734 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 9.953, "high": 10.3, "low": 9.637, "close": 10.029, "volume": 2175718.7, "close_time": 1718927999999, "quote_volume": 21775198.87166, "trades": 150704, "taker_buy_base": 1136247.38, "taker_buy_quote": 11376846.04058 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 10.028, "high": 10.322, "low": 9.7, "close": 9.81, "volume": 2417601.67, "close_time": 1719014399999, "quote_volume": 24093242.03532, "trades": 204383, "taker_buy_base": 1200756.48, "taker_buy_quote": 11975498.35553 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 9.81, "high": 10.096, "low": 9.59, "close": 9.843, "volume": 1375348.14, "close_time": 1719100799999, "quote_volume": 13584744.87041, "trades": 188417, "taker_buy_base": 722865.49, "taker_buy_quote": 7141526.13917 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 9.843, "high": 10.116, "low": 9.75, "close": 9.772, "volume": 1084762.42, "close_time": 1719187199999, "quote_volume": 10810715.10467, "trades": 134365, "taker_buy_base": 577333.97, "taker_buy_quote": 5752620.74507 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 9.772, "high": 9.821, "low": 8.751, "close": 9.325, "volume": 4178546.18, "close_time": 1719273599999, "quote_volume": 38141302.51654, "trades": 339643, "taker_buy_base": 2079830.68, "taker_buy_quote": 18956537.12014 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 9.328, "high": 9.569, "low": 9.191, "close": 9.503, "volume": 1912641.62, "close_time": 1719359999999, "quote_volume": 17961606.17156, "trades": 319259, "taker_buy_base": 1029233.49, "taker_buy_quote": 9669634.90454 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 9.505, "high": 9.654, "low": 9.149, "close": 9.394, "volume": 1562444.06, "close_time": 1719446399999, "quote_volume": 14693838.73193, "trades": 167624, "taker_buy_base": 881969.19, "taker_buy_quote": 8297132.2892 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 9.394, "high": 9.648, "low": 9.182, "close": 9.506, "volume": 1873329.36, "close_time": 1719532799999, "quote_volume": 17598942.23707, "trades": 151733, "taker_buy_base": 967382.21, "taker_buy_quote": 9091377.89074 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 9.508, "high": 9.636, "low": 8.93, "close": 9.002, "volume": 3292786.32, "close_time": 1719619199999, "quote_volume": 30504857.68429, "trades": 122650, "taker_buy_base": 1565517.78, "taker_buy_quote": 14506991.40602 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 9.002, "high": 9.128, "low": 8.844, "close": 8.854, "volume": 1235971.81, "close_time": 1719705599999, "quote_volume": 11085480.34329, "trades": 54872, "taker_buy_base": 656430.99, "taker_buy_quote": 5888140.48898 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 8.858, "high": 9.35, "low": 8.76, "close": 9.295, "volume": 979114.72, "close_time": 1719791999999, "quote_volume": 8849267.11362, "trades": 36158, "taker_buy_base": 480944.58, "taker_buy_quote": 4351687.87512 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 9.296, "high": 9.527, "low": 9.132, "close": 9.146, "volume": 1810551.92, "close_time": 1719878399999, "quote_volume": 16898375.93294, "trades": 65148, "taker_buy_base": 1002556.52, "taker_buy_quote": 9361299.88757 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 9.146, "high": 9.225, "low": 8.799, "close": 9.0, "volume": 1862694.69, "close_time": 1719964799999, "quote_volume": 16732748.61571, "trades": 62914, "taker_buy_base": 796099.8, "taker_buy_quote": 7164642.9859 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 9.0, "high": 9.067, "low": 8.401, "close": 8.522, "volume": 1955707.37, "close_time": 1720051199999, "quote_volume": 17030933.33446, "trades": 75338, "taker_buy_base": 898667.75, "taker_buy_quote": 7824798.34703 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 8.523, "high": 8.585, "low": 7.587, "close": 7.628, "volume": 3095649.56, "close_time": 1720137599999, "quote_volume": 24973790.10901, "trades": 104976, "taker_buy_base": 1477991.54, "taker_buy_quote": 11932383.12321 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 7.627, "high": 7.822, "low": 6.763, "close": 7.776, "volume": 5844740.91, "close_time": 1720223999999, "quote_volume": 42446224.07916, "trades": 183720, "taker_buy_base": 2890883.04, "taker_buy_quote": 21003325.17441 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 7.774, "high": 8.262, "low": 7.666, "close": 8.19, "volume": 1415163.4, "close_time": 1720310399999, "quote_volume": 11243327.74342, "trades": 54423, "taker_buy_base": 725452.63, "taker_buy_quote": 5765342.64041 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 8.188, "high": 8.207, "low": 7.596, "close": 7.647, "volume": 1430816.61, "close_time": 1720396799999, "quote_volume": 11347314.32446, "trades": 56315, "taker_buy_base": 756178.68, "taker_buy_quote": 6011291.28103 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 7.647, "high": 8.313, "low": 7.313, "close": 8.037, "volume": 2447184.02, "close_time": 1720483199999, "quote_volume": 19276584.94086, "trades": 96853, "taker_buy_base": 1232497.55, "taker_buy_quote": 9698517.54368 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 8.035, "high": 8.285, "low": 7.976, "close": 8.174, "volume": 1303799.96, "close_time": 1720569599999, "quote_volume": 10586752.81007, "trades": 47400, "taker_buy_base": 639588.33, "taker_buy_quote": 5195714.75679 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 8.175, "high": 8.346, "low": 7.994, "close": 8.026, "volume": 1685596.09, "close_time": 1720655999999, "quote_volume": 13676572.06171, "trades": 56394, "taker_buy_base": 872020.74, "taker_buy_quote": 7075657.5869 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 8.026, "high": 8.182, "low": 7.761, "close": 7.829, "volume": 1421456.29, "close_time": 1720742399999, "quote_volume": 11337871.8027, "trades": 52915, "taker_buy_base": 687934.89, "taker_buy_quote": 5488589.85217 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 7.828, "high": 8.269, "low": 7.693, "close": 8.115, "volume": 1369747.99, "close_time": 1720828799999, "quote_volume": 10886014.87584, "trades": 58705, "taker_buy_base": 677406.14, "taker_buy_quote": 5394095.02307 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 8.116, "high": 8.3, "low": 8.078, "close": 8.155, "volume": 1007335.28, "close_time": 1720915199999, "quote_volume": 8235806.30845, "trades": 47233, "taker_buy_base": 561518.32, "taker_buy_quote": 4591785.87549 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 8.154, "high": 8.5, "low": 8.096, "close": 8.426, "volume": 1317117.9, "close_time": 1721001599999, "quote_volume": 10904571.59094, "trades": 57793, "taker_buy_base": 686175.12, "taker_buy_quote": 5683605.49794 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 8.42, "high": 8.611, "low": 8.281, "close": 8.596, "volume": 2013905.47, "close_time": 1721087999999, "quote_volume": 17032838.94417, "trades": 68863, "taker_buy_base": 1175642.93, "taker_buy_quote": 9945176.94582 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 8.593, "high": 8.659, "low": 7.867, "close": 8.174, "volume": 3968113.88, "close_time": 1721174399999, "quote_volume": 32497013.79378, "trades": 144038, "taker_buy_base": 2031847.91, "taker_buy_quote": 16624415.43789 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 8.173, "high": 8.418, "low": 7.87, "close": 7.922, "volume": 2323927.65, "close_time": 1721260799999, "quote_volume": 18942165.84567, "trades": 103896, "taker_buy_base": 1153394.84, "taker_buy_quote": 9407657.87031 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 7.922, "high": 8.053, "low": 7.55, "close": 7.834, "volume": 1918559.79, "close_time": 1721347199999, "quote_volume": 15140030.63489, "trades": 77396, "taker_buy_base": 998006.98, "taker_buy_quote": 7887191.56516 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 7.837, "high": 8.032, "low": 7.668, "close": 7.995, "volume": 1745569.52, "close_time": 1721433599999, "quote_volume": 13763141.02419, "trades": 77377, "taker_buy_base": 880606.75, "taker_buy_quote": 6947377.45784 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 7.995, "high": 8.05, "low": 7.816, "close": 8.012, "volume": 1836866.85, "close_time": 1721519999999, "quote_volume": 14614183.72602, "trades": 61945, "taker_buy_base": 879715.12, "taker_buy_quote": 7000114.31872 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 8.014, "high": 8.188, "low": 7.621, "close": 8.124, "volume": 1932651.51, "close_time": 1721606399999, "quote_volume": 15408392.85604, "trades": 78244, "taker_buy_base": 914581.97, "taker_buy_quote": 7294071.56747 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 8.127, "high": 8.173, "low": 7.744, "close": 7.812, "volume": 1424533.58, "close_time": 1721692799999, "quote_volume": 11330128.48679, "trades": 65936, "taker_buy_base": 676718.87, "taker_buy_quote": 5386674.82618 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 7.814, "high": 8.01, "low": 7.553, "close": 7.709, "volume": 2020485.98, "close_time": 1721779199999, "quote_volume": 15731288.98641, "trades": 95839, "taker_buy_base": 980141.47, "taker_buy_quote": 7631833.38225 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 7.707, "high": 7.771, "low": 7.331, "close": 7.424, "volume": 1368368.86, "close_time": 1721865599999, "quote_volume": 10366299.71766, "trades": 63545, "taker_buy_base": 575615.4, "taker_buy_quote": 4361492.18389 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 7.425, "high": 7.461, "low": 7.033, "close": 7.29, "volume": 1877630.44, "close_time": 1721951999999, "quote_volume": 13495903.43025, "trades": 97593, "taker_buy_base": 869386.88, "taker_buy_quote": 6249098.39263 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 7.29, "high": 7.708, "low": 7.272, "close": 7.677, "volume": 1019322.51, "close_time": 1722038399999, "quote_volume": 7695513.25609, "trades": 50056, "taker_buy_base": 544275.92, "taker_buy_quote": 4110882.95929 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 7.675, "high": 7.94, "low": 7.54, "close": 7.671, "volume": 1559905.96, "close_time": 1722124799999, "quote_volume": 12043740.694, "trades": 85686, "taker_buy_base": 754605.77, "taker_buy_quote": 5827832.02396 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 7.672, "high": 7.672, "low": 7.453, "close": 7.532, "volume": 659913.78, "close_time": 1722211199999, "quote_volume": 4987179.05602, "trades": 37934, "taker_buy_base": 290583.69, "taker_buy_quote": 2197168.14972 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 7.534, "high": 7.906, "low": 7.522, "close": 7.683, "volume": 1432594.74, "close_time": 1722297599999, "quote_volume": 11108503.69055, "trades": 67057, "taker_buy_base": 721693.31, "taker_buy_quote": 5597324.33398 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 7.682, "high": 7.753, "low": 7.29, "close": 7.392, "volume": 865700.77, "close_time": 1722383999999, "quote_volume": 6526974.77284, "trades": 43837, "taker_buy_base": 434262.78, "taker_buy_quote": 3270732.0299 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 7.392, "high": 7.482, "low": 7.138, "close": 7.169, "volume": 931204.33, "close_time": 1722470399999, "quote_volume": 6811406.50185, "trades": 48637, "taker_buy_base": 463387.66, "taker_buy_quote": 3394568.5026 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 7.169, "high": 7.266, "low": 6.862, "close": 7.185, "volume": 2103709.38, "close_time": 1722556799999, "quote_volume": 14874911.74777, "trades": 105778, "taker_buy_base": 1015639.8, "taker_buy_quote": 7190216.29825 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 7.185, "high": 7.247, "low": 6.518, "close": 6.617, "volume": 2075356.72, "close_time": 1722643199999, "quote_volume": 14191403.27021, "trades": 104211, "taker_buy_base": 971126.32, "taker_buy_quote": 6657897.70721 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 6.616, "high": 6.784, "low": 6.406, "close": 6.627, "volume": 1903959.18, "close_time": 1722729599999, "quote_volume": 12538195.89079, "trades": 95231, "taker_buy_base": 775054.88, "taker_buy_quote": 5101345.99026 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 6.627, "high": 6.683, "low": 5.975, "close": 6.147, "volume": 2948368.73, "close_time": 1722815999999, "quote_volume": 18727109.71852, "trades": 115560, "taker_buy_base": 1317185.06, "taker_buy_quote": 8389433.4422 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 6.147, "high": 6.6, "low": 4.703, "close": 5.367, "volume": 13586115.34, "close_time": 1722902399999, "quote_volume": 71055985.51692, "trades": 433295, "taker_buy_base": 6324215.74, "taker_buy_quote": 33052763.81163 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 5.367, "high": 5.898, "low": 5.362, "close": 5.789, "volume": 3377708.82, "close_time": 1722988799999, "quote_volume": 19280188.01702, "trades": 123352, "taker_buy_base": 1665671.07, "taker_buy_quote": 9522227.55513 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 5.789, "high": 6.014, "low": 5.523, "close": 5.659, "volume": 1917670.49, "close_time": 1723075199999, "quote_volume": 11104880.94811, "trades": 80248, "taker_buy_base": 881804.33, "taker_buy_quote": 5101094.84584 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 5.661, "high": 6.323, "low": 5.58, "close": 6.281, "volume": 2318137.07, "close_time": 1723161599999, "quote_volume": 13848643.25289, "trades": 98176, "taker_buy_base": 1052131.84, "taker_buy_quote": 6281195.47435 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 6.282, "high": 6.282, "low": 5.961, "close": 6.143, "volume": 1152300.7, "close_time": 1723247999999, "quote_volume": 7070187.78923, "trades": 66724, "taker_buy_base": 549259.56, "taker_buy_quote": 3364810.65044 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 6.144, "high": 6.249, "low": 6.088, "close": 6.188, "volume": 492356.59, "close_time": 1723334399999, "quote_volume": 3041438.30324, "trades": 28801, "taker_buy_base": 239995.67, "taker_buy_quote": 1482752.29849 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 6.189, "high": 6.4, "low": 5.872, "close": 5.902, "volume": 848305.0, "close_time": 1723420799999, "quote_volume": 5221498.53494, "trades": 47259, "taker_buy_base": 415636.55, "taker_buy_quote": 2561300.71725 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 5.905, "high": 6.312, "low": 5.851, "close": 6.239, "volume": 1328818.95, "close_time": 1723507199999, "quote_volume": 8125712.63675, "trades": 56830, "taker_buy_base": 643947.93, "taker_buy_quote": 3937854.68468 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 6.239, "high": 6.397, "low": 6.078, "close": 6.345, "volume": 1019634.08, "close_time": 1723593599999, "quote_volume": 6353859.55154, "trades": 38738, "taker_buy_base": 480513.96, "taker_buy_quote": 2993848.68806 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 6.347, "high": 6.508, "low": 6.216, "close": 6.438, "volume": 1377224.51, "close_time": 1723679999999, "quote_volume": 8799284.36473, "trades": 49998, "taker_buy_base": 687503.37, "taker_buy_quote": 4392497.81659 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 6.439, "high": 6.453, "low": 6.077, "close": 6.203, "volume": 1152525.65, "close_time": 1723766399999, "quote_volume": 7219500.27747, "trades": 47487, "taker_buy_base": 494957.28, "taker_buy_quote": 3098566.1462 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 6.208, "high": 6.623, "low": 6.2, "close": 6.497, "volume": 1570222.66, "close_time": 1723852799999, "quote_volume": 10061368.44768, "trades": 51674, "taker_buy_base": 814001.92, "taker_buy_quote": 5216085.46257 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 6.495, "high": 6.551, "low": 6.336, "close": 6.417, "volume": 690176.94, "close_time": 1723939199999, "quote_volume": 4445714.71321, "trades": 30389, "taker_buy_base": 344384.98, "taker_buy_quote": 2218542.18892 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 6.419, "high": 6.446, "low": 6.158, "close": 6.171, "volume": 926687.14, "close_time": 1724025599999, "quote_volume": 5853934.79495, "trades": 42819, "taker_buy_base": 369887.34, "taker_buy_quote": 2338944.93446 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 6.172, "high": 6.259, "low": 6.032, "close": 6.196, "volume": 1006392.37, "close_time": 1724111999999, "quote_volume": 6182364.20392, "trades": 38136, "taker_buy_base": 575520.1, "taker_buy_quote": 3533303.53299 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 6.195, "high": 6.474, "low": 6.111, "close": 6.26, "volume": 1166686.26, "close_time": 1724198399999, "quote_volume": 7332617.66807, "trades": 53106, "taker_buy_base": 544450.66, "taker_buy_quote": 3427058.17172 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 6.26, "high": 7.22, "low": 6.227, "close": 7.101, "volume": 3317004.5, "close_time": 1724284799999, "quote_volume": 22463841.77113, "trades": 114026, "taker_buy_base": 1751108.25, "taker_buy_quote": 11876311.52362 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 7.101, "high": 7.121, "low": 6.876, "close": 6.919, "volume": 1719185.23, "close_time": 1724371199999, "quote_volume": 11975150.92822, "trades": 56326, "taker_buy_base": 884728.37, "taker_buy_quote": 6161296.54974 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 6.919, "high": 7.094, "low": 6.771, "close": 6.999, "volume": 2547249.12, "close_time": 1724457599999, "quote_volume": 17689486.4579, "trades": 76113, "taker_buy_base": 1376131.18, "taker_buy_quote": 9559185.24199 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 7.0, "high": 7.125, "low": 6.827, "close": 6.916, "volume": 2218928.02, "close_time": 1724543999999, "quote_volume": 15515039.29162, "trades": 63519, "taker_buy_base": 1043508.04, "taker_buy_quote": 7299220.42667 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 6.916, "high": 6.934, "low": 6.589, "close": 6.626, "volume": 2018912.5, "close_time": 1724630399999, "quote_volume": 13603575.2836, "trades": 65958, "taker_buy_base": 967721.06, "taker_buy_quote": 6524101.83423 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 6.627, "high": 6.668, "low": 6.239, "close": 6.292, "volume": 1811825.29, "close_time": 1724716799999, "quote_volume": 11755463.91647, "trades": 57576, "taker_buy_base": 846008.62, "taker_buy_quote": 5485714.17565 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 6.291, "high": 6.349, "low": 5.6, "close": 5.716, "volume": 2366670.13, "close_time": 1724803199999, "quote_volume": 14218631.13448, "trades": 79281, "taker_buy_base": 1104167.1, "taker_buy_quote": 6642516.09838 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 5.717, "high": 5.928, "low": 5.59, "close": 5.771, "volume": 2355672.29, "close_time": 1724889599999, "quote_volume": 13501679.33641, "trades": 73915, "taker_buy_base": 1091865.34, "taker_buy_quote": 6259073.4623 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 5.772, "high": 6.007, "low": 5.725, "close": 5.837, "volume": 1387375.27, "close_time": 1724975999999, "quote_volume": 8136528.10314, "trades": 43028, "taker_buy_base": 653612.25, "taker_buy_quote": 3833127.8223 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 5.836, "high": 5.917, "low": 5.586, "close": 5.892, "volume": 1131187.5, "close_time": 1725062399999, "quote_volume": 6527223.3627, "trades": 40864, "taker_buy_base": 499979.74, "taker_buy_quote": 2884972.60212 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 5.892, "high": 6.097, "low": 5.849, "close": 5.943, "volume": 1271137.19, "close_time": 1725148799999, "quote_volume": 7584989.27385, "trades": 37970, "taker_buy_base": 660054.76, "taker_buy_quote": 3941129.7792 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 5.943, "high": 5.959, "low": 5.543, "close": 5.614, "volume": 905701.36, "close_time": 1725235199999, "quote_volume": 5179925.56765, "trades": 39621, "taker_buy_base": 438033.12, "taker_buy_quote": 2502955.15204 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 5.612, "high": 6.214, "low": 5.594, "close": 6.103, "volume": 3143540.6, "close_time": 1725321599999, "quote_volume": 18767376.62134, "trades": 99303, "taker_buy_base": 1588045.97, "taker_buy_quote": 9475006.03192 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 6.104, "high": 6.313, "low": 6.023, "close": 6.044, "volume": 2273302.16, "close_time": 1725407999999, "quote_volume": 13998527.27752, "trades": 73430, "taker_buy_base": 1089814.19, "taker_buy_quote": 6717509.7975 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 6.042, "high": 6.654, "low": 5.776, "close": 6.432, "volume": 6209851.03, "close_time": 1725494399999, "quote_volume": 39086471.65592, "trades": 209082, "taker_buy_base": 3084729.05, "taker_buy_quote": 19426038.39893 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 6.431, "high": 6.506, "low": 6.166, "close": 6.309, "volume": 1580088.32, "close_time": 1725580799999, "quote_volume": 9965842.19713, "trades": 53055, "taker_buy_base": 715245.69, "taker_buy_quote": 4512157.62198 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 6.309, "high": 6.339, "low": 5.878, "close": 6.177, "volume": 2529437.26, "close_time": 1725667199999, "quote_volume": 15548510.03865, "trades": 88395, "taker_buy_base": 1095863.52, "taker_buy_quote": 6736121.77021 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 6.177, "high": 6.523, "low": 6.111, "close": 6.434, "volume": 1756347.01, "close_time": 1725753599999, "quote_volume": 11193142.08813, "trades": 49429, "taker_buy_base": 903712.07, "taker_buy_quote": 5755297.37365 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 6.434, "high": 6.508, "low": 6.241, "close": 6.348, "volume": 1158357.34, "close_time": 1725839999999, "quote_volume": 7381029.10865, "trades": 42390, "taker_buy_base": 532410.24, "taker_buy_quote": 3394360.15032 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 6.349, "high": 6.752, "low": 6.329, "close": 6.733, "volume": 2116750.4, "close_time": 1725926399999, "quote_volume": 13979815.32248, "trades": 68668, "taker_buy_base": 1126916.4, "taker_buy_quote": 7448805.63122 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 6.733, "high": 6.829, "low": 6.499, "close": 6.703, "volume": 1837296.48, "close_time": 1726012799999, "quote_volume": 12199332.41249, "trades": 52749, "taker_buy_base": 815491.34, "taker_buy_quote": 5414080.63165 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 6.704, "high": 6.985, "low": 6.542, "close": 6.751, "volume": 2750096.66, "close_time": 1726099199999, "quote_volume": 18600158.57974, "trades": 82607, "taker_buy_base": 1392041.95, "taker_buy_quote": 9421767.74898 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 6.751, "high": 6.94, "low": 6.616, "close": 6.791, "volume": 2111655.59, "close_time": 1726185599999, "quote_volume": 14307985.34325, "trades": 57337, "taker_buy_base": 1119251.21, "taker_buy_quote": 7589841.32807 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 6.791, "high": 7.093, "low": 6.681, "close": 6.939, "volume": 2205455.35, "close_time": 1726271999999, "quote_volume": 15193465.30127, "trades": 69321, "taker_buy_base": 1053743.54, "taker_buy_quote": 7266394.15793 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 6.939, "high": 6.941, "low": 6.588, "close": 6.666, "volume": 1464205.32, "close_time": 1726358399999, "quote_volume": 9864669.92541, "trades": 41598, "taker_buy_base": 697987.58, "taker_buy_quote": 4703247.45878 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 6.666, "high": 6.847, "low": 6.459, "close": 6.533, "volume": 1260177.99, "close_time": 1726444799999, "quote_volume": 8461703.43842, "trades": 42083, "taker_buy_base": 610819.27, "taker_buy_quote": 4101696.51568 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 6.534, "high": 6.565, "low": 6.304, "close": 6.411, "volume": 1079790.0, "close_time": 1726531199999, "quote_volume": 6937220.31704, "trades": 45656, "taker_buy_base": 537572.21, "taker_buy_quote": 3457720.43645 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 6.412, "high": 7.142, "low": 6.336, "close": 6.788, "volume": 2586863.1, "close_time": 1726617599999, "quote_volume": 17498148.47327, "trades": 83732, "taker_buy_base": 1319123.55, "taker_buy_quote": 8922891.27108 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 6.789, "high": 6.79, "low": 6.393, "close": 6.776, "volume": 2028881.79, "close_time": 1726703999999, "quote_volume": 13376540.07747, "trades": 58310, "taker_buy_base": 1039222.51, "taker_buy_quote": 6850102.60268 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 6.773, "high": 7.05, "low": 6.726, "close": 6.797, "volume": 2490711.52, "close_time": 1726790399999, "quote_volume": 17008852.70068, "trades": 56486, "taker_buy_base": 1283689.34, "taker_buy_quote": 8767444.34809 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 6.798, "high": 6.98, "low": 6.679, "close": 6.828, "volume": 1944878.29, "close_time": 1726876799999, "quote_volume": 13228480.66903, "trades": 48756, "taker_buy_base": 928756.77, "taker_buy_quote": 6322316.585 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 6.83, "high": 6.928, "low": 6.68, "close": 6.904, "volume": 1100258.36, "close_time": 1726963199999, "quote_volume": 7507936.34107, "trades": 29791, "taker_buy_base": 503623.44, "taker_buy_quote": 3437266.71631 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 6.903, "high": 6.927, "low": 6.483, "close": 6.636, "volume": 1474136.64, "close_time": 1727049599999, "quote_volume": 9842988.8915, "trades": 37381, "taker_buy_base": 721787.16, "taker_buy_quote": 4815604.39954 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 6.637, "high": 7.0, "low": 6.534, "close": 6.822, "volume": 1708182.36, "close_time": 1727135999999, "quote_volume": 11619339.30198, "trades": 46241, "taker_buy_base": 900403.37, "taker_buy_quote": 6126808.2 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 6.824, "high": 7.036, "low": 6.739, "close": 6.925, "volume": 2026101.26, "close_time": 1727222399999, "quote_volume": 13975534.40643, "trades": 54906, "taker_buy_base": 1065885.19, "taker_buy_quote": 7351479.19968 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 6.928, "high": 7.109, "low": 6.746, "close": 6.777, "volume": 1612147.34, "close_time": 1727308799999, "quote_volume": 11143804.92012, "trades": 48205, "taker_buy_base": 865993.82, "taker_buy_quote": 5996007.80294 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 6.776, "high": 7.39, "low": 6.674, "close": 7.357, "volume": 2744769.3, "close_time": 1727395199999, "quote_volume": 19543509.17689, "trades": 91764, "taker_buy_base": 1473417.43, "taker_buy_quote": 10503622.7796 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 7.355, "high": 7.716, "low": 7.277, "close": 7.617, "volume": 1936983.24, "close_time": 1727481599999, "quote_volume": 14484773.40248, "trades": 68546, "taker_buy_base": 944346.43, "taker_buy_quote": 7064711.83069 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 7.618, "high": 7.868, "low": 7.385, "close": 7.603, "volume": 1631017.0, "close_time": 1727567999999, "quote_volume": 12453530.64551, "trades": 59534, "taker_buy_base": 797146.82, "taker_buy_quote": 6086177.78079 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 7.603, "high": 7.627, "low": 7.347, "close": 7.454, "volume": 1128137.68, "close_time": 1727654399999, "quote_volume": 8426154.07287, "trades": 47035, "taker_buy_base": 481955.87, "taker_buy_quote": 3598342.0986 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 7.454, "high": 7.75, "low": 7.276, "close": 7.392, "volume": 2345205.29, "close_time": 1727740799999, "quote_volume": 17658098.9718, "trades": 88122, "taker_buy_base": 1207804.48, "taker_buy_quote": 9104120.83866 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 7.391, "high": 7.857, "low": 6.776, "close": 6.869, "volume": 3722672.73, "close_time": 1727827199999, "quote_volume": 27036198.0545, "trades": 142635, "taker_buy_base": 1708809.58, "taker_buy_quote": 12415456.79308 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 6.869, "high": 7.298, "low": 6.614, "close": 6.671, "volume": 2288883.2, "close_time": 1727913599999, "quote_volume": 15931727.6206, "trades": 95231, "taker_buy_base": 1124530.39, "taker_buy_quote": 7838540.89878 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 6.67, "high": 6.799, "low": 6.389, "close": 6.566, "volume": 1468386.46, "close_time": 1727999999999, "quote_volume": 9642838.55315, "trades": 60527, "taker_buy_base": 690282.66, "taker_buy_quote": 4535228.28117 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 6.568, "high": 6.816, "low": 6.529, "close": 6.718, "volume": 1293460.66, "close_time": 1728086399999, "quote_volume": 8674310.50575, "trades": 43757, "taker_buy_base": 639414.21, "taker_buy_quote": 4286065.93469 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 6.719, "high": 6.894, "low": 6.639, "close": 6.829, "volume": 966086.0, "close_time": 1728172799999, "quote_volume": 6555510.6831, "trades": 31607, "taker_buy_base": 531764.95, "taker_buy_quote": 3609461.5314 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 6.826, "high": 7.089, "low": 6.772, "close": 7.079, "volume": 888320.03, "close_time": 1728259199999, "quote_volume": 6138807.9756, "trades": 31752, "taker_buy_base": 462015.81, "taker_buy_quote": 3195024.16762 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 7.08, "high": 7.5, "low": 7.061, "close": 7.229, "volume": 2470629.07, "close_time": 1728345599999, "quote_volume": 18081524.66297, "trades": 83234, "taker_buy_base": 1263793.42, "taker_buy_quote": 9253485.66138 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 7.232, "high": 7.304, "low": 6.993, "close": 7.175, "volume": 1597074.64, "close_time": 1728431999999, "quote_volume": 11417822.80119, "trades": 57195, "taker_buy_base": 753846.94, "taker_buy_quote": 5388149.45869 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 7.175, "high": 7.39, "low": 7.063, "close": 7.293, "volume": 2082923.53, "close_time": 1728518399999, "quote_volume": 15050204.65527, "trades": 56649, "taker_buy_base": 1056886.98, "taker_buy_quote": 7640069.73477 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 7.292, "high": 8.48, "low": 7.214, "close": 8.133, "volume": 14645291.69, "close_time": 1728604799999, "quote_volume": 117030757.78909, "trades": 396076, "taker_buy_base": 6996996.86, "taker_buy_quote": 55879448.31652 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 8.133, "high": 8.246, "low": 7.83, "close": 7.891, "volume": 5721399.34, "close_time": 1728691199999, "quote_volume": 45903834.2958, "trades": 193791, "taker_buy_base": 2870116.01, "taker_buy_quote": 23040921.49397 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 7.892, "high": 8.309, "low": 7.752, "close": 8.124, "volume": 4555130.48, "close_time": 1728777599999, "quote_volume": 36400242.3279, "trades": 134034, "taker_buy_base": 2464258.25, "taker_buy_quote": 19717767.63585 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 8.128, "high": 8.148, "low": 7.56, "close": 7.682, "volume": 5249093.92, "close_time": 1728863999999, "quote_volume": 40698949.89287, "trades": 167666, "taker_buy_base": 2493182.48, "taker_buy_quote": 19332520.27129 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 7.685, "high": 8.311, "low": 7.596, "close": 8.135, "volume": 4324023.84, "close_time": 1728950399999, "quote_volume": 34518865.23282, "trades": 134757, "taker_buy_base": 2104833.81, "taker_buy_quote": 16804704.25829 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 8.133, "high": 8.302, "low": 7.675, "close": 7.844, "volume": 4523992.58, "close_time": 1729036799999, "quote_volume": 35915009.56257, "trades": 146521, "taker_buy_base": 2250011.17, "taker_buy_quote": 17867677.33234 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 7.846, "high": 8.016, "low": 7.551, "close": 7.571, "volume": 2601137.35, "close_time": 1729123199999, "quote_volume": 20184316.02723, "trades": 88249, "taker_buy_base": 1271547.86, "taker_buy_quote": 9868697.66688 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 7.574, "high": 7.667, "low": 7.192, "close": 7.347, "volume": 2413742.75, "close_time": 1729209599999, "quote_volume": 17933472.77442, "trades": 77220, "taker_buy_base": 1172135.65, "taker_buy_quote": 8718705.58426 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 7.347, "high": 7.51, "low": 7.331, "close": 7.466, "volume": 2016811.34, "close_time": 1729295999999, "quote_volume": 14999267.18998, "trades": 66286, "taker_buy_base": 913663.17, "taker_buy_quote": 6793245.42286 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 7.467, "high": 7.6, "low": 7.305, "close": 7.318, "volume": 1488981.43, "close_time": 1729382399999, "quote_volume": 11081566.04684, "trades": 46441, "taker_buy_base": 703081.73, "taker_buy_quote": 5236486.88809 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 7.319, "high": 7.8, "low": 7.281, "close": 7.76, "volume": 3679384.62, "close_time": 1729468799999, "quote_volume": 27804860.14133, "trades": 107960, "taker_buy_base": 2023312.65, "taker_buy_quote": 15317617.32375 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 7.762, "high": 7.968, "low": 7.408, "close": 7.792, "volume": 2956247.94, "close_time": 1729555199999, "quote_volume": 22615320.00405, "trades": 86655, "taker_buy_base": 1517817.88, "taker_buy_quote": 11611730.02574 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 7.792, "high": 8.755, "low": 7.697, "close": 7.998, "volume": 9686637.67, "close_time": 1729641599999, "quote_volume": 79023684.61036, "trades": 322469, "taker_buy_base": 4746505.17, "taker_buy_quote": 38764462.12137 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 8.0, "high": 8.026, "low": 7.488, "close": 7.857, "volume": 4098740.93, "close_time": 1729727999999, "quote_volume": 31617264.10578, "trades": 153901, "taker_buy_base": 1903336.54, "taker_buy_quote": 14690092.12622 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 7.857, "high": 8.21, "low": 7.832, "close": 8.042, "volume": 3157969.5, "close_time": 1729814399999, "quote_volume": 25444495.88334, "trades": 101269, "taker_buy_base": 1566760.7, "taker_buy_quote": 12625492.40814 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 8.045, "high": 8.197, "low": 7.164, "close": 7.432, "volume": 4750033.21, "close_time": 1729900799999, "quote_volume": 37207164.31854, "trades": 177646, "taker_buy_base": 2336448.15, "taker_buy_quote": 18322631.27647 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 7.432, "high": 7.782, "low": 7.285, "close": 7.443, "volume": 3825845.87, "close_time": 1729987199999, "quote_volume": 28793587.98617, "trades": 106953, "taker_buy_base": 2156565.39, "taker_buy_quote": 16241585.23694 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 7.444, "high": 7.807, "low": 7.371, "close": 7.534, "volume": 2155975.77, "close_time": 1730073599999, "quote_volume": 16252198.93098, "trades": 67439, "taker_buy_base": 1066931.46, "taker_buy_quote": 8042096.27515 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 7.536, "high": 7.792, "low": 7.304, "close": 7.783, "volume": 2543727.84, "close_time": 1730159999999, "quote_volume": 19178806.95825, "trades": 95445, "taker_buy_base": 1272195.7, "taker_buy_quote": 9601224.5012 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 7.784, "high": 8.011, "low": 7.758, "close": 7.936, "volume": 3261404.83, "close_time": 1730246399999, "quote_volume": 25752601.87316, "trades": 114147, "taker_buy_base": 1526183.64, "taker_buy_quote": 12056034.88058 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 7.936, "high": 8.327, "low": 7.834, "close": 8.114, "volume": 3287106.24, "close_time": 1730332799999, "quote_volume": 26566437.42051, "trades": 108311, "taker_buy_base": 1627899.46, "taker_buy_quote": 13157499.60529 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 8.115, "high": 8.191, "low": 7.493, "close": 7.612, "volume": 2685237.99, "close_time": 1730419199999, "quote_volume": 20857561.23743, "trades": 98773, "taker_buy_base": 1283802.61, "taker_buy_quote": 9974594.83195 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 7.614, "high": 8.046, "low": 7.511, "close": 7.551, "volume": 4380243.25, "close_time": 1730505599999, "quote_volume": 34166656.75429, "trades": 135421, "taker_buy_base": 2149268.16, "taker_buy_quote": 16772472.38928 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 7.552, "high": 7.768, "low": 7.31, "close": 7.392, "volume": 2488474.19, "close_time": 1730591999999, "quote_volume": 18560598.16143, "trades": 84791, "taker_buy_base": 1172265.24, "taker_buy_quote": 8758118.27461 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 7.393, "high": 7.43, "low": 6.833, "close": 7.047, "volume": 3163742.35, "close_time": 1730678399999, "quote_volume": 22465331.6767, "trades": 107383, "taker_buy_base": 1386155.23, "taker_buy_quote": 9843188.97814 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 7.046, "high": 7.139, "low": 6.621, "close": 6.784, "volume": 1870643.8, "close_time": 1730764799999, "quote_volume": 12884471.19244, "trades": 71755, "taker_buy_base": 891946.73, "taker_buy_quote": 6146864.82834 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 6.783, "high": 7.271, "low": 6.767, "close": 7.196, "volume": 2307581.17, "close_time": 1730851199999, "quote_volume": 16196347.32369, "trades": 88713, "taker_buy_base": 1218288.02, "taker_buy_quote": 8546309.84331 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 7.197, "high": 9.7, "low": 7.197, "close": 9.288, "volume": 20957696.3, "close_time": 1730937599999, "quote_volume": 187078367.35135, "trades": 581630, "taker_buy_base": 10604521.86, "taker_buy_quote": 94530606.15802 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 9.287, "high": 9.546, "low": 8.813, "close": 8.901, "volume": 7844471.78, "close_time": 1731023999999, "quote_volume": 71512864.92648, "trades": 209477, "taker_buy_base": 3724792.85, "taker_buy_quote": 33981890.97802 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 8.901, "high": 9.048, "low": 8.521, "close": 8.854, "volume": 5141116.33, "close_time": 1731110399999, "quote_volume": 45198851.47617, "trades": 186785, "taker_buy_base": 2593476.05, "taker_buy_quote": 22800375.48778 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 8.857, "high": 9.331, "low": 8.669, "close": 9.244, "volume": 4882570.8, "close_time": 1731196799999, "quote_volume": 43944626.69488, "trades": 164456, "taker_buy_base": 2600279.22, "taker_buy_quote": 23414129.03861 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 9.246, "high": 9.634, "low": 8.693, "close": 9.212, "volume": 10362615.01, "close_time": 1731283199999, "quote_volume": 96355661.04854, "trades": 346198, "taker_buy_base": 5257311.68, "taker_buy_quote": 48939132.61538 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 9.213, "high": 9.51, "low": 8.758, "close": 9.332, "volume": 8742680.02, "close_time": 1731369599999, "quote_volume": 79566185.90939, "trades": 251465, "taker_buy_base": 4589771.63, "taker_buy_quote": 41824424.12957 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 9.33, "high": 10.764, "low": 8.634, "close": 8.942, "volume": 18897315.07, "close_time": 1731455999999, "quote_volume": 180214554.49171, "trades": 523201, "taker_buy_base": 9259030.36, "taker_buy_quote": 88686924.11375 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 8.943, "high": 9.157, "low": 8.244, "close": 8.628, "volume": 9898373.85, "close_time": 1731542399999, "quote_volume": 85934328.29757, "trades": 282364, "taker_buy_base": 4539414.81, "taker_buy_quote": 39418652.01583 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 8.63, "high": 8.839, "low": 8.06, "close": 8.178, "volume": 8324383.71, "close_time": 1731628799999, "quote_volume": 70496661.43703, "trades": 218214, "taker_buy_base": 4180184.98, "taker_buy_quote": 35425909.44461 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 8.179, "high": 8.599, "low": 7.856, "close": 8.568, "volume": 5771137.03, "close_time": 1731715199999, "quote_volume": 47233271.54444, "trades": 154335, "taker_buy_base": 3085081.12, "taker_buy_quote": 25263187.39413 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 8.568, "high": 9.245, "low": 8.504, "close": 9.079, "volume": 6348611.31, "close_time": 1731801599999, "quote_volume": 56614738.45989, "trades": 186787, "taker_buy_base": 3221025.79, "taker_buy_quote": 28718839.30809 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 9.082, "high": 9.344, "low": 8.578, "close": 8.751, "volume": 4793217.98, "close_time": 1731887999999, "quote_volume": 42820179.14645, "trades": 154141, "taker_buy_base": 2328897.22, "taker_buy_quote": 20841218.53002 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 8.751, "high": 9.399, "low": 8.722, "close": 9.242, "volume": 5752498.73, "close_time": 1731974399999, "quote_volume": 52469992.71287, "trades": 171865, "taker_buy_base": 2843050.99, "taker_buy_quote": 25930778.06079 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 9.242, "high": 9.634, "low": 9.113, "close": 9.399, "volume": 5436445.04, "close_time": 1732060799999, "quote_volume": 50803104.65222, "trades": 168651, "taker_buy_base": 2704123.1, "taker_buy_quote": 25281495.50673 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 9.397, "high": 9.398, "low": 8.571, "close": 8.814, "volume": 4616405.3, "close_time": 1732147199999, "quote_volume": 41433686.13816, "trades": 138132, "taker_buy_base": 2290113.26, "taker_buy_quote": 20542206.07458 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 8.814, "high": 9.701, "low": 8.513, "close": 9.246, "volume": 8836674.65, "close_time": 1732233599999, "quote_volume": 80758061.17313, "trades": 277483, "taker_buy_base": 4512274.4, "taker_buy_quote": 41263109.34802 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 9.248, "high": 9.99, "low": 9.13, "close": 9.934, "volume": 7246635.87, "close_time": 1732319999999, "quote_volume": 68311317.44897, "trades": 201598, "taker_buy_base": 3734440.02, "taker_buy_quote": 35214552.4114 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 9.933, "high": 11.331, "low": 9.755, "close": 10.733, "volume": 12910044.24, "close_time": 1732406399999, "quote_volume": 136853521.77713, "trades": 428942, "taker_buy_base": 6449814.43, "taker_buy_quote": 68388708.67086 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 10.733, "high": 11.389, "low": 10.0, "close": 10.899, "volume": 9095308.79, "close_time": 1732492799999, "quote_volume": 97538320.30376, "trades": 325843, "taker_buy_base": 4594888.5, "taker_buy_quote": 49329396.36201 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 10.898, "high": 12.439, "low": 10.528, "close": 11.128, "volume": 13075178.96, "close_time": 1732579199999, "quote_volume": 151573265.71106, "trades": 481985, "taker_buy_base": 6707698.08, "taker_buy_quote": 77780438.41445 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 11.125, "high": 11.784, "low": 10.489, "close": 10.874, "volume": 8891816.34, "close_time": 1732665599999, "quote_volume": 98330015.29597, "trades": 300373, "taker_buy_base": 4321235.1, "taker_buy_quote": 47888661.67696 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 10.874, "high": 13.797, "low": 10.713, "close": 13.53, "volume": 13611298.18, "close_time": 1732751999999, "quote_volume": 170373408.48612, "trades": 545540, "taker_buy_base": 7092320.24, "taker_buy_quote": 88826960.2801 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 13.53, "high": 13.535, "low": 12.38, "close": 12.76, "volume": 8407626.59, "close_time": 1732838399999, "quote_volume": 107325686.64872, "trades": 393836, "taker_buy_base": 4225762.72, "taker_buy_quote": 53941460.86536 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 12.761, "high": 12.968, "low": 12.311, "close": 12.573, "volume": 4584773.2, "close_time": 1732924799999, "quote_volume": 58053280.02109, "trades": 212210, "taker_buy_base": 2141333.06, "taker_buy_quote": 27125285.57038 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 12.574, "high": 13.5, "low": 12.513, "close": 12.782, "volume": 6961723.37, "close_time": 1733011199999, "quote_volume": 90024902.28355, "trades": 290708, "taker_buy_base": 3584552.24, "taker_buy_quote": 46398940.65452 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 12.782, "high": 13.341, "low": 12.6, "close": 13.06, "volume": 5523865.94, "close_time": 1733097599999, "quote_volume": 71837973.72312, "trades": 222402, "taker_buy_base": 2859740.4, "taker_buy_quote": 37195805.80879 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 13.061, "high": 14.66, "low": 12.42, "close": 14.007, "volume": 14220004.12, "close_time": 1733183999999, "quote_volume": 192715563.72985, "trades": 606629, "taker_buy_base": 7165828.37, "taker_buy_quote": 97272337.10236 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 14.007, "high": 15.338, "low": 13.14, "close": 15.119, "volume": 11455581.67, "close_time": 1733270399999, "quote_volume": 162769728.67466, "trades": 586945, "taker_buy_base": 5719797.25, "taker_buy_quote": 81386729.46163 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 15.117, "high": 16.52, "low": 14.641, "close": 15.674, "volume": 10745492.23, "close_time": 1733356799999, "quote_volume": 167545576.53224, "trades": 469378, "taker_buy_base": 5401444.11, "taker_buy_quote": 84260192.33283 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 15.672, "high": 15.939, "low": 14.5, "close": 15.025, "volume": 9184348.72, "close_time": 1733443199999, "quote_volume": 140672677.70838, "trades": 419509, "taker_buy_base": 4564509.41, "taker_buy_quote": 70016706.80387 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 15.025, "high": 18.439, "low": 15.01, "close": 17.56, "volume": 13045476.79, "close_time": 1733529599999, "quote_volume": 218198784.22137, "trades": 647870, "taker_buy_base": 6822462.07, "taker_buy_quote": 114324965.65879 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 17.559, "high": 18.628, "low": 17.215, "close": 18.061, "volume": 9092825.72, "close_time": 1733615999999, "quote_volume": 161727020.26936, "trades": 410246, "taker_buy_base": 4689086.11, "taker_buy_quote": 83435619.61922 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 18.064, "high": 19.47, "low": 17.519, "close": 18.601, "volume": 10531577.74, "close_time": 1733702399999, "quote_volume": 195055086.68982, "trades": 523126, "taker_buy_base": 5128436.47, "taker_buy_quote": 95053919.34873 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 18.602, "high": 18.855, "low": 14.0, "close": 16.025, "volume": 12792426.09, "close_time": 1733788799999, "quote_volume": 214157621.23971, "trades": 681908, "taker_buy_base": 6158889.72, "taker_buy_quote": 103065543.92086 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 16.024, "high": 16.69, "low": 14.039, "close": 15.254, "volume": 15151148.18, "close_time": 1733875199999, "quote_volume": 233881365.30465, "trades": 765684, "taker_buy_base": 7771229.11, "taker_buy_quote": 120003909.39539 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 15.254, "high": 17.224, "low": 14.718, "close": 17.159, "volume": 8522248.63, "close_time": 1733961599999, "quote_volume": 137204751.82753, "trades": 359251, "taker_buy_base": 4409922.32, "taker_buy_quote": 70981203.06899 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 17.161, "high": 18.984, "low": 16.888, "close": 17.715, "volume": 10043176.68, "close_time": 1734047999999, "quote_volume": 182669343.21842, "trades": 531740, "taker_buy_base": 4960083.49, "taker_buy_quote": 90272357.68319 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 17.716, "high": 18.175, "low": 16.83, "close": 17.49, "volume": 4869326.39, "close_time": 1734134399999, "quote_volume": 84986122.84482, "trades": 283145, "taker_buy_base": 2424992.39, "taker_buy_quote": 42344302.37454 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 17.49, "high": 17.775, "low": 16.454, "close": 16.75, "volume": 5733733.27, "close_time": 1734220799999, "quote_volume": 97087430.74588, "trades": 310636, "taker_buy_base": 2741085.33, "taker_buy_quote": 46425035.93484 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 16.751, "high": 17.224, "low": 16.211, "close": 17.073, "volume": 4524262.03, "close_time": 1734307199999, "quote_volume": 75475066.95813, "trades": 255306, "taker_buy_base": 2333660.78, "taker_buy_quote": 38937609.59868 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 17.074, "high": 17.476, "low": 16.228, "close": 16.233, "volume": 5789646.15, "close_time": 1734393599999, "quote_volume": 96774093.05874, "trades": 331043, "taker_buy_base": 2932342.96, "taker_buy_quote": 49067507.42092 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 16.234, "high": 16.575, "low": 15.595, "close": 16.242, "volume": 5407343.6, "close_time": 1734479999999, "quote_volume": 87041196.3291, "trades": 288544, "taker_buy_base": 2863971.4, "taker_buy_quote": 46126365.39881 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 16.252, "high": 16.74, "low": 14.62, "close": 14.807, "volume": 9742088.58, "close_time": 1734566399999, "quote_volume": 154848536.60329, "trades": 524675, "taker_buy_base": 4996756.36, "taker_buy_quote": 79574792.49826 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 14.799, "high": 15.407, "low": 12.634, "close": 12.726, "volume": 14815514.28, "close_time": 1734652799999, "quote_volume": 205358866.84269, "trades": 777045, "taker_buy_base": 7322398.8, "taker_buy_quote": 101573676.86167 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 12.725, "high": 13.838, "low": 11.217, "close": 13.677, "volume": 20494533.69, "close_time": 1734739199999, "quote_volume": 254930734.5011, "trades": 911816, "taker_buy_base": 9972344.85, "taker_buy_quote": 124208927.29997 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 13.68, "high": 14.785, "low": 13.036, "close": 13.384, "volume": 8210582.98, "close_time": 1734825599999, "quote_volume": 113339741.21247, "trades": 331810, "taker_buy_base": 3841373.29, "taker_buy_quote": 53052591.18619 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 13.391, "high": 14.292, "low": 13.24, "close": 13.9, "volume": 8677806.33, "close_time": 1734911999999, "quote_volume": 119894206.10736, "trades": 383540, "taker_buy_base": 4146855.41, "taker_buy_quote": 57331058.62283 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 13.9, "high": 14.638, "low": 13.235, "close": 14.291, "volume": 7365516.96, "close_time": 1734998399999, "quote_volume": 102278485.13267, "trades": 327908, "taker_buy_base": 3602471.75, "taker_buy_quote": 50032673.29824 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 14.29, "high": 14.77, "low": 13.748, "close": 14.592, "volume": 4779628.37, "close_time": 1735084799999, "quote_volume": 68161630.26375, "trades": 208659, "taker_buy_base": 2459501.8, "taker_buy_quote": 35086400.61638 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 14.589, "high": 14.598, "low": 13.669, "close": 13.911, "volume": 3280404.69, "close_time": 1735171199999, "quote_volume": 46281592.27218, "trades": 142967, "taker_buy_base": 1712021.35, "taker_buy_quote": 24171315.33967 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 13.91, "high": 14.085, "low": 12.818, "close": 13.266, "volume": 3962448.67, "close_time": 1735257599999, "quote_volume": 52299452.4473, "trades": 162473, "taker_buy_base": 1840958.59, "taker_buy_quote": 24293036.40694 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 13.267, "high": 14.266, "low": 13.169, "close": 13.353, "volume": 5520078.72, "close_time": 1735343999999, "quote_volume": 75632244.8119, "trades": 245891, "taker_buy_base": 2784324.24, "taker_buy_quote": 38167096.38621 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 13.354, "high": 13.799, "low": 12.95, "close": 13.575, "volume": 2116213.79, "close_time": 1735430399999, "quote_volume": 28203149.07393, "trades": 120699, "taker_buy_base": 1057377.88, "taker_buy_quote": 14108390.45034 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 13.575, "high": 13.601, "low": 12.846, "close": 13.006, "volume": 1566467.32, "close_time": 1735516799999, "quote_volume": 20800879.0354, "trades": 87110, "taker_buy_base": 742176.67, "taker_buy_quote": 9872238.73368 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 13.009, "high": 13.65, "low": 12.751, "close": 13.325, "volume": 4008343.82, "close_time": 1735603199999, "quote_volume": 53157464.86848, "trades": 165207, "taker_buy_base": 1930120.14, "taker_buy_quote": 25604637.39414 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 13.326, "high": 13.907, "low": 13.123, "close": 13.243, "volume": 4530105.07, "close_time": 1735689599999, "quote_volume": 60973740.15086, "trades": 224644, "taker_buy_base": 2147985.1, "taker_buy_quote": 28915251.91748 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 13.243, "high": 13.793, "low": 13.044, "close": 13.629, "volume": 2460321.15, "close_time": 1735775999999, "quote_volume": 32845914.40477, "trades": 139141, "taker_buy_base": 1249167.4, "taker_buy_quote": 16697878.32526 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 13.629, "high": 14.598, "low": 13.625, "close": 14.381, "volume": 3990570.27, "close_time": 1735862399999, "quote_volume": 56569126.45464, "trades": 192635, "taker_buy_base": 1988728.91, "taker_buy_quote": 28188950.26778 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 14.381, "high": 15.257, "low": 14.05, "close": 15.213, "volume": 3694086.81, "close_time": 1735948799999, "quote_volume": 53807898.34578, "trades": 171266, "taker_buy_base": 1831940.46, "taker_buy_quote": 26717576.21257 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 15.21, "high": 15.44, "low": 14.759, "close": 15.277, "volume": 3747914.48, "close_time": 1736035199999, "quote_volume": 56567951.75015, "trades": 193262, "taker_buy_base": 1905421.09, "taker_buy_quote": 28781151.53143 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 15.279, "high": 15.372, "low": 14.811, "close": 15.159, "volume": 2097426.17, "close_time": 1736121599999, "quote_volume": 31642801.442, "trades": 110866, "taker_buy_base": 1005916.62, "taker_buy_quote": 15185386.29564 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 15.163, "high": 15.654, "low": 14.82, "close": 15.077, "volume": 5913365.93, "close_time": 1736207999999, "quote_volume": 89937397.39124, "trades": 296542, "taker_buy_base": 3116836.23, "taker_buy_quote": 47457170.96882 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 15.076, "high": 15.134, "low": 13.482, "close": 13.531, "volume": 3212531.8, "close_time": 1736294399999, "quote_volume": 46023073.50629, "trades": 174700, "taker_buy_base": 1528460.63, "taker_buy_quote": 21887814.80769 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 13.532, "high": 13.835, "low": 12.494, "close": 13.118, "volume": 4342567.58, "close_time": 1736380799999, "quote_volume": 57240587.02329, "trades": 218645, "taker_buy_base": 2183744.6, "taker_buy_quote": 28786417.71957 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 13.117, "high": 13.362, "low": 12.367, "close": 12.867, "volume": 3545904.26, "close_time": 1736467199999, "quote_volume": 45309285.4032, "trades": 157611, "taker_buy_base": 1613007.64, "taker_buy_quote": 20605892.06947 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 12.869, "high": 14.098, "low": 12.853, "close": 13.941, "volume": 4896955.05, "close_time": 1736553599999, "quote_volume": 65548285.14407, "trades": 213657, "taker_buy_base": 2545745.04, "taker_buy_quote": 34093918.72409 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 13.942, "high": 14.059, "low": 13.458, "close": 13.645, "volume": 1519898.78, "close_time": 1736639999999, "quote_volume": 20816162.55251, "trades": 93020, "taker_buy_base": 763043.9, "taker_buy_quote": 10450568.64928 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 13.648, "high": 13.889, "low": 13.512, "close": 13.631, "volume": 1417813.35, "close_time": 1736726399999, "quote_volume": 19440568.68319, "trades": 76360, "taker_buy_base": 743158.97, "taker_buy_quote": 10193487.77418 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 13.632, "high": 13.948, "low": 12.022, "close": 12.893, "volume": 4325039.75, "close_time": 1736812799999, "quote_volume": 54948403.03532, "trades": 215033, "taker_buy_base": 2186914.2, "taker_buy_quote": 27759209.62749 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 12.893, "high": 13.429, "low": 12.821, "close": 13.314, "volume": 1700114.03, "close_time": 1736899199999, "quote_volume": 22378053.02173, "trades": 82418, "taker_buy_base": 877314.16, "taker_buy_quote": 11550950.31756 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 13.314, "high": 14.68, "low": 12.965, "close": 14.542, "volume": 3983090.48, "close_time": 1736985599999, "quote_volume": 55437979.35906, "trades": 236999, "taker_buy_base": 2131902.37, "taker_buy_quote": 29710181.93094 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 14.544, "high": 14.629, "low": 13.933, "close": 14.097, "volume": 3175478.9, "close_time": 1737071999999, "quote_volume": 45374118.45309, "trades": 186796, "taker_buy_base": 1668014.87, "taker_buy_quote": 23830215.99835 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 14.098, "high": 15.174, "low": 14.086, "close": 14.98, "volume": 3787760.81, "close_time": 1737158399999, "quote_volume": 56120307.4591, "trades": 165458, "taker_buy_base": 1929471.33, "taker_buy_quote": 28582443.07841 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 14.98, "high": 15.25, "low": 13.88, "close": 14.171, "volume": 5084934.47, "close_time": 1737244799999, "quote_volume": 72778761.64607, "trades": 224314, "taker_buy_base": 2399114.62, "taker_buy_quote": 34365755.76659 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 14.171, "high": 14.594, "low": 13.015, "close": 13.287, "volume": 7333157.45, "close_time": 1737331199999, "quote_volume": 101558089.51379, "trades": 408134, "taker_buy_base": 3370892.19, "taker_buy_quote": 46673851.72428 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 13.292, "high": 14.844, "low": 12.903, "close": 13.524, "volume": 7250504.03, "close_time": 1737417599999, "quote_volume": 99938953.79303, "trades": 533557, "taker_buy_base": 3623904.76, "taker_buy_quote": 50006203.6249 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 13.523, "high": 13.862, "low": 12.986, "close": 13.507, "volume": 4282750.12, "close_time": 1737503999999, "quote_volume": 57603755.32443, "trades": 185441, "taker_buy_base": 2137543.02, "taker_buy_quote": 28779248.86023 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 13.506, "high": 13.621, "low": 12.762, "close": 12.89, "volume": 2627012.96, "close_time": 1737590399999, "quote_volume": 34958923.89044, "trades": 110499, "taker_buy_base": 1345512.86, "taker_buy_quote": 17926171.81009 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 12.894, "high": 13.057, "low": 12.388, "close": 12.81, "volume": 3245994.23, "close_time": 1737676799999, "quote_volume": 41253064.75485, "trades": 158199, "taker_buy_base": 1581710.11, "taker_buy_quote": 20114727.11144 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 12.811, "high": 13.16, "low": 12.425, "close": 12.464, "volume": 2300973.4, "close_time": 1737763199999, "quote_volume": 29550285.26642, "trades": 97339, "taker_buy_base": 1242974.82, "taker_buy_quote": 15968294.94986 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 12.465, "high": 12.469, "low": 12.042, "close": 12.093, "volume": 1686224.99, "close_time": 1737849599999, "quote_volume": 20611374.94678, "trades": 73486, "taker_buy_base": 890450.3, "taker_buy_quote": 10884901.93169 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 12.093, "high": 12.402, "low": 11.409, "close": 11.432, "volume": 2520829.2, "close_time": 1737935999999, "quote_volume": 30175208.87718, "trades": 94771, "taker_buy_base": 1206510.43, "taker_buy_quote": 14448482.87191 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 11.429, "high": 11.535, "low": 10.254, "close": 11.006, "volume": 5599042.85, "close_time": 1738022399999, "quote_volume": 60821288.10679, "trades": 201063, "taker_buy_base": 2784017.33, "taker_buy_quote": 30195141.31985 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 11.007, "high": 11.36, "low": 10.802, "close": 11.142, "volume": 3728018.4, "close_time": 1738108799999, "quote_volume": 41503431.997, "trades": 131598, "taker_buy_base": 1820442.16, "taker_buy_quote": 20262097.58297 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 11.137, "high": 12.09, "low": 11.113, "close": 11.733, "volume": 6859289.78, "close_time": 1738195199999, "quote_volume": 80435513.02527, "trades": 237824, "taker_buy_base": 3439803.58, "taker_buy_quote": 40347148.72957 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 11.731, "high": 12.3, "low": 11.638, "close": 11.967, "volume": 3626540.48, "close_time": 1738281599999, "quote_volume": 43709021.43401, "trades": 131350, "taker_buy_base": 1788119.39, "taker_buy_quote": 21552133.49609 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 11.966, "high": 12.833, "low": 11.659, "close": 11.774, "volume": 4521194.6, "close_time": 1738367999999, "quote_volume": 54884159.41625, "trades": 235002, "taker_buy_base": 2296939.85, "taker_buy_quote": 27891472.34657 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 11.773, "high": 11.929, "low": 10.76, "close": 10.861, "volume": 2644023.01, "close_time": 1738454399999, "quote_volume": 30128960.38384, "trades": 95718, "taker_buy_base": 1272725.88, "taker_buy_quote": 14500607.58752 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 10.858, "high": 11.113, "low": 8.698, "close": 9.184, "volume": 7157314.15, "close_time": 1738540799999, "quote_volume": 70524500.5071, "trades": 289025, "taker_buy_base": 3359145.12, "taker_buy_quote": 33132788.66726 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 9.19, "high": 10.213, "low": 6.884, "close": 9.956, "volume": 22495767.7, "close_time": 1738627199999, "quote_volume": 197524874.93107, "trades": 773079, "taker_buy_base": 10447898.23, "taker_buy_quote": 91727831.34786 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 9.956, "high": 9.976, "low": 8.773, "close": 9.069, "volume": 7980955.12, "close_time": 1738713599999, "quote_volume": 73704002.99603, "trades": 350248, "taker_buy_base": 3432894.02, "taker_buy_quote": 31754252.64618 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 9.07, "high": 9.528, "low": 9.007, "close": 9.274, "volume": 4053289.21, "close_time": 1738799999999, "quote_volume": 37609386.91792, "trades": 227042, "taker_buy_base": 2063960.26, "taker_buy_quote": 19158728.4516 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 9.274, "high": 9.474, "low": 8.9, "close": 8.984, "volume": 4407433.8, "close_time": 1738886399999, "quote_volume": 40589425.66608, "trades": 221537, "taker_buy_base": 1799353.35, "taker_buy_quote": 16572022.69828 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 8.984, "high": 9.508, "low": 8.747, "close": 9.01, "volume": 4704713.97, "close_time": 1738972799999, "quote_volume": 43002856.91921, "trades": 258140, "taker_buy_base": 2214353.45, "taker_buy_quote": 20264627.58676 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 9.009, "high": 9.193, "low": 8.726, "close": 9.139, "volume": 2393850.36, "close_time": 1739059199999, "quote_volume": 21431859.12236, "trades": 134233, "taker_buy_base": 1139962.55, "taker_buy_quote": 10213901.34426 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 9.138, "high": 9.32, "low": 8.696, "close": 9.13, "volume": 2964263.27, "close_time": 1739145599999, "quote_volume": 27025477.59979, "trades": 145161, "taker_buy_base": 1495744.6, "taker_buy_quote": 13641499.93388 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 9.131, "high": 9.603, "low": 8.821, "close": 9.458, "volume": 3801830.29, "close_time": 1739231999999, "quote_volume": 35187469.01503, "trades": 211181, "taker_buy_base": 1975264.73, "taker_buy_quote": 18294644.83363 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 9.458, "high": 10.045, "low": 9.244, "close": 9.381, "volume": 4512785.82, "close_time": 1739318399999, "quote_volume": 43690986.27677, "trades": 218968, "taker_buy_base": 2229050.4, "taker_buy_quote": 21595385.70697 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 9.38, "high": 10.134, "low": 9.078, "close": 9.951, "volume": 4120586.55, "close_time": 1739404799999, "quote_volume": 39002975.14216, "trades": 232695, "taker_buy_base": 2024321.86, "taker_buy_quote": 19182259.67348 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 9.955, "high": 10.082, "low": 9.464, "close": 9.889, "volume": 2293424.03, "close_time": 1739491199999, "quote_volume": 22329064.65405, "trades": 141783, "taker_buy_base": 1106694.62, "taker_buy_quote": 10783076.77232 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 9.891, "high": 10.355, "low": 9.804, "close": 10.056, "volume": 2559408.74, "close_time": 1739577599999, "quote_volume": 25668685.25029, "trades": 139194, "taker_buy_base": 1345690.47, "taker_buy_quote": 13505077.60624 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 10.057, "high": 10.148, "low": 9.716, "close": 9.811, "volume": 1600075.2, "close_time": 1739663999999, "quote_volume": 15900496.44948, "trades": 90518, "taker_buy_base": 792912.42, "taker_buy_quote": 7889986.38193 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 9.811, "high": 9.943, "low": 9.566, "close": 9.585, "volume": 1558440.94, "close_time": 1739750399999, "quote_volume": 15219340.8062, "trades": 89644, "taker_buy_base": 692341.35, "taker_buy_quote": 6758601.98237 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 9.584, "high": 10.247, "low": 9.444, "close": 9.947, "volume": 2683600.53, "close_time": 1739836799999, "quote_volume": 26462186.55686, "trades": 171266, "taker_buy_base": 1331537.49, "taker_buy_quote": 13143857.40582 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 9.944, "high": 9.953, "low": 9.143, "close": 9.632, "volume": 2986326.31, "close_time": 1739923199999, "quote_volume": 28392422.28496, "trades": 199762, "taker_buy_base": 1458299.04, "taker_buy_quote": 13885956.33227 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 9.631, "high": 9.73, "low": 9.378, "close": 9.434, "volume": 2642284.77, "close_time": 1740009599999, "quote_volume": 25231859.72778, "trades": 140575, "taker_buy_base": 1273060.59, "taker_buy_quote": 12165903.53502 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 9.434, "high": 9.567, "low": 8.966, "close": 9.341, "volume": 5163718.0, "close_time": 1740095999999, "quote_volume": 47924678.15461, "trades": 197561, "taker_buy_base": 2612785.51, "taker_buy_quote": 24255356.64152 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 9.341, "high": 9.643, "low": 8.586, "close": 8.743, "volume": 5842457.68, "close_time": 1740182399999, "quote_volume": 53585746.47838, "trades": 280355, "taker_buy_base": 2820635.51, "taker_buy_quote": 25898933.63119 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 8.742, "high": 9.131, "low": 8.676, "close": 9.039, "volume": 2281871.31, "close_time": 1740268799999, "quote_volume": 20226659.43718, "trades": 141010, "taker_buy_base": 924695.69, "taker_buy_quote": 8226777.22075 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 9.04, "high": 9.22, "low": 8.914, "close": 9.019, "volume": 1180918.24, "close_time": 1740355199999, "quote_volume": 10701034.52766, "trades": 69559, "taker_buy_base": 579140.5, "taker_buy_quote": 5249140.88278 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 9.02, "high": 9.128, "low": 7.784, "close": 7.975, "volume": 3972979.91, "close_time": 1740441599999, "quote_volume": 33448783.81709, "trades": 212650, "taker_buy_base": 1803234.31, "taker_buy_quote": 15177820.51609 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 7.978, "high": 8.632, "low": 7.408, "close": 8.312, "volume": 8860796.58, "close_time": 1740527999999, "quote_volume": 71381728.9575, "trades": 496561, "taker_buy_base": 4630596.93, "taker_buy_quote": 37357052.23319 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 8.311, "high": 8.514, "low": 7.645, "close": 7.908, "volume": 7401864.73, "close_time": 1740614399999, "quote_volume": 59855349.96411, "trades": 252605, "taker_buy_base": 3719466.54, "taker_buy_quote": 30054783.17362 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 7.909, "high": 8.3, "low": 7.719, "close": 7.868, "volume": 4102421.79, "close_time": 1740700799999, "quote_volume": 32935655.41865, "trades": 149129, "taker_buy_base": 2000652.86, "taker_buy_quote": 16059719.96121 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 7.87, "high": 7.894, "low": 7.046, "close": 7.497, "volume": 7615732.71, "close_time": 1740787199999, "quote_volume": 56077526.06079, "trades": 280096, "taker_buy_base": 3815173.22, "taker_buy_quote": 28085193.00624 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 7.497, "high": 7.663, "low": 7.202, "close": 7.5, "volume": 2412597.44, "close_time": 1740873599999, "quote_volume": 17976877.14713, "trades": 98957, "taker_buy_base": 1169879.59, "taker_buy_quote": 8718927.37305 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 7.5, "high": 8.418, "low": 7.309, "close": 8.268, "volume": 5419705.72, "close_time": 1740959999999, "quote_volume": 42761083.74412, "trades": 259763, "taker_buy_base": 2719908.45, "taker_buy_quote": 21509628.80415 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 8.269, "high": 8.298, "low": 7.057, "close": 7.126, "volume": 5299808.23, "close_time": 1741046399999, "quote_volume": 40725239.7644, "trades": 270782, "taker_buy_base": 2776498.67, "taker_buy_quote": 21307533.958 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 7.126, "high": 7.177, "low": 6.47, "close": 7.07, "volume": 8735843.29, "close_time": 1741132799999, "quote_volume": 59653364.64147, "trades": 371063, "taker_buy_base": 4242300.93, "taker_buy_quote": 28982131.49467 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 7.07, "high": 7.56, "low": 7.013, "close": 7.52, "volume": 4919294.22, "close_time": 1741219199999, "quote_volume": 36091598.84448, "trades": 171149, "taker_buy_base": 2594803.5, "taker_buy_quote": 19037100.50226 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 7.52, "high": 7.697, "low": 7.049, "close": 7.103, "volume": 4645817.58, "close_time": 1741305599999, "quote_volume": 34378679.98802, "trades": 141369, "taker_buy_base": 2320643.04, "taker_buy_quote": 17155133.37787 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 7.104, "high": 7.363, "low": 6.821, "close": 7.07, "volume": 3732961.48, "close_time": 1741391999999, "quote_volume": 26675066.40639, "trades": 147922, "taker_buy_base": 1870554.35, "taker_buy_quote": 13379989.41151 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 7.07, "high": 7.227, "low": 6.891, "close": 7.165, "volume": 1641720.04, "close_time": 1741478399999, "quote_volume": 11591615.26021, "trades": 58949, "taker_buy_base": 830154.25, "taker_buy_quote": 5864307.22351 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 7.164, "high": 7.215, "low": 6.314, "close": 6.397, "volume": 2573013.23, "close_time": 1741564799999, "quote_volume": 17242918.67318, "trades": 93115, "taker_buy_base": 1228903.29, "taker_buy_quote": 8243517.4405 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 6.398, "high": 6.957, "low": 5.784, "close": 5.906, "volume": 4698466.45, "close_time": 1741651199999, "quote_volume": 29584027.08229, "trades": 163578, "taker_buy_base": 2220186.71, "taker_buy_quote": 14011507.0645 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 5.907, "high": 6.244, "low": 5.506, "close": 6.096, "volume": 7031956.39, "close_time": 1741737599999, "quote_volume": 41427895.0958, "trades": 193345, "taker_buy_base": 3510958.02, "taker_buy_quote": 20668727.72551 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 6.098, "high": 6.209, "low": 5.743, "close": 5.912, "volume": 3460674.69, "close_time": 1741823999999, "quote_volume": 20593791.76019, "trades": 101338, "taker_buy_base": 1755120.1, "taker_buy_quote": 10446237.70275 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 5.912, "high": 6.074, "low": 5.693, "close": 5.89, "volume": 3146329.42, "close_time": 1741910399999, "quote_volume": 18490285.01868, "trades": 96824, "taker_buy_base": 1588799.48, "taker_buy_quote": 9341571.67777 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 5.891, "high": 6.141, "low": 5.835, "close": 6.026, "volume": 3438988.74, "close_time": 1741996799999, "quote_volume": 20486546.52747, "trades": 82190, "taker_buy_base": 1623325.16, "taker_buy_quote": 9677655.31336 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 6.028, "high": 6.326, "low": 5.995, "close": 6.271, "volume": 2149013.57, "close_time": 1742083199999, "quote_volume": 13216948.60684, "trades": 54827, "taker_buy_base": 1160714.9, "taker_buy_quote": 7134230.22038 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 6.272, "high": 6.294, "low": 5.973, "close": 6.139, "volume": 3001404.36, "close_time": 1742169599999, "quote_volume": 18392260.48289, "trades": 70210, "taker_buy_base": 1345233.26, "taker_buy_quote": 8258882.60978 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 6.138, "high": 6.39, "low": 6.081, "close": 6.297, "volume": 2312237.16, "close_time": 1742255999999, "quote_volume": 14392749.65667, "trades": 60973, "taker_buy_base": 1196362.84, "taker_buy_quote": 7454407.55389 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 6.297, "high": 6.378, "low": 6.096, "close": 6.374, "volume": 1895433.3, "close_time": 1742342399999, "quote_volume": 11798502.62204, "trades": 56047, "taker_buy_base": 873537.19, "taker_buy_quote": 5443988.57053 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 6.374, "high": 7.38, "low": 6.32, "close": 6.984, "volume": 7650521.73, "close_time": 1742428799999, "quote_volume": 51998357.51802, "trades": 231681, "taker_buy_base": 4367257.29, "taker_buy_quote": 29709687.42694 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 6.985, "high": 7.056, "low": 6.643, "close": 6.912, "volume": 3047757.45, "close_time": 1742515199999, "quote_volume": 20761546.58893, "trades": 101826, "taker_buy_base": 1472793.57, "taker_buy_quote": 10045353.32473 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 6.913, "high": 6.93, "low": 6.716, "close": 6.781, "volume": 1353709.79, "close_time": 1742601599999, "quote_volume": 9246769.18375, "trades": 55606, "taker_buy_base": 651616.19, "taker_buy_quote": 4453714.39527 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 6.783, "high": 6.929, "low": 6.725, "close": 6.737, "volume": 1179181.78, "close_time": 1742687999999, "quote_volume": 8045980.66585, "trades": 50823, "taker_buy_base": 566979.21, "taker_buy_quote": 3869995.46217 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 6.736, "high": 6.829, "low": 6.615, "close": 6.688, "volume": 1431646.31, "close_time": 1742774399999, "quote_volume": 9639129.21334, "trades": 61302, "taker_buy_base": 603491.97, "taker_buy_quote": 4063533.71449 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 6.691, "high": 7.162, "low": 6.578, "close": 7.088, "volume": 2440647.61, "close_time": 1742860799999, "quote_volume": 16958816.22618, "trades": 77832, "taker_buy_base": 1192648.31, "taker_buy_quote": 8286967.20726 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 7.088, "high": 7.133, "low": 6.926, "close": 6.967, "volume": 1604535.24, "close_time": 1742947199999, "quote_volume": 11248088.33364, "trades": 54619, "taker_buy_base": 680066.51, "taker_buy_quote": 4767012.49578 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 6.968, "high": 7.129, "low": 6.646, "close": 6.721, "volume": 2428539.04, "close_time": 1743033599999, "quote_volume": 16789907.85319, "trades": 68440, "taker_buy_base": 1069655.07, "taker_buy_quote": 7403445.12538 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 6.724, "high": 6.909, "low": 6.651, "close": 6.725, "volume": 2640107.44, "close_time": 1743119999999, "quote_volume": 17925771.30472, "trades": 77911, "taker_buy_base": 1011624.93, "taker_buy_quote": 6874607.68464 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 6.727, "high": 6.838, "low": 6.049, "close": 6.174, "volume": 3605760.02, "close_time": 1743206399999, "quote_volume": 22753138.95765, "trades": 90664, "taker_buy_base": 1485113.51, "taker_buy_quote": 9353469.91012 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 6.174, "high": 6.255, "low": 5.863, "close": 5.96, "volume": 2808038.2, "close_time": 1743292799999, "quote_volume": 17032792.58421, "trades": 77417, "taker_buy_base": 1236609.43, "taker_buy_quote": 7490244.901 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 5.96, "high": 6.063, "low": 5.804, "close": 5.871, "volume": 1421718.27, "close_time": 1743379199999, "quote_volume": 8466991.9689, "trades": 43562, "taker_buy_base": 717168.01, "taker_buy_quote": 4273384.62962 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 5.872, "high": 6.054, "low": 5.74, "close": 5.971, "volume": 2843168.26, "close_time": 1743465599999, "quote_volume": 16795543.79176, "trades": 75340, "taker_buy_base": 1359615.64, "taker_buy_quote": 8040307.30496 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 5.971, "high": 6.351, "low": 5.96, "close": 6.265, "volume": 1528501.96, "close_time": 1743551999999, "quote_volume": 9432257.73443, "trades": 41348, "taker_buy_base": 745184.65, "taker_buy_quote": 4600635.21355 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 6.264, "high": 6.47, "low": 5.786, "close": 5.836, "volume": 3449802.0, "close_time": 1743638399999, "quote_volume": 21136502.3746, "trades": 96125, "taker_buy_base": 1653814.33, "taker_buy_quote": 10143186.05399 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 5.835, "high": 6.069, "low": 5.65, "close": 5.869, "volume": 2333236.35, "close_time": 1743724799999, "quote_volume": 13583967.85324, "trades": 61395, "taker_buy_base": 1148752.34, "taker_buy_quote": 6684436.6362 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 5.87, "high": 6.032, "low": 5.655, "close": 5.909, "volume": 2309824.04, "close_time": 1743811199999, "quote_volume": 13523538.46462, "trades": 66193, "taker_buy_base": 1111395.52, "taker_buy_quote": 6503496.69805 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 5.909, "high": 5.941, "low": 5.762, "close": 5.866, "volume": 730789.98, "close_time": 1743897599999, "quote_volume": 4278617.75778, "trades": 24516, "taker_buy_base": 324642.98, "taker_buy_quote": 1900558.94112 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 5.867, "high": 5.902, "low": 4.972, "close": 5.101, "volume": 4135541.8, "close_time": 1743983999999, "quote_volume": 22345587.45641, "trades": 118005, "taker_buy_base": 1954730.66, "taker_buy_quote": 10574467.26992 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 5.102, "high": 5.35, "low": 4.602, "close": 5.121, "volume": 7715665.48, "close_time": 1744070399999, "quote_volume": 38460870.66184, "trades": 159154, "taker_buy_base": 3748278.78, "taker_buy_quote": 18670996.12192 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 5.122, "high": 5.307, "low": 4.682, "close": 4.776, "volume": 3297912.13, "close_time": 1744156799999, "quote_volume": 16573721.33353, "trades": 102618, "taker_buy_base": 1582623.21, "taker_buy_quote": 7966533.68797 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 4.777, "high": 5.495, "low": 4.555, "close": 5.414, "volume": 5890764.9, "close_time": 1744243199999, "quote_volume": 29259692.00891, "trades": 161186, "taker_buy_base": 2897738.05, "taker_buy_quote": 14386315.32333 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 5.413, "high": 5.418, "low": 4.847, "close": 5.023, "volume": 2889472.38, "close_time": 1744329599999, "quote_volume": 14782495.09464, "trades": 80309, "taker_buy_base": 1426961.42, "taker_buy_quote": 7298457.61196 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 5.022, "high": 5.325, "low": 4.993, "close": 5.235, "volume": 2746901.62, "close_time": 1744415999999, "quote_volume": 14245178.86674, "trades": 64522, "taker_buy_base": 1390929.75, "taker_buy_quote": 7213232.901 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 5.235, "high": 5.583, "low": 5.15, "close": 5.502, "volume": 2448062.5, "close_time": 1744502399999, "quote_volume": 13193000.08966, "trades": 77804, "taker_buy_base": 1325114.72, "taker_buy_quote": 7140546.14272 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 5.502, "high": 5.547, "low": 5.261, "close": 5.332, "volume": 2889983.94, "close_time": 1744588799999, "quote_volume": 15650360.43299, "trades": 94648, "taker_buy_base": 1379543.82, "taker_buy_quote": 7478086.43614 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 5.332, "high": 5.648, "low": 5.323, "close": 5.347, "volume": 2476547.47, "close_time": 1744675199999, "quote_volume": 13553719.86122, "trades": 77299, "taker_buy_base": 1294914.64, "taker_buy_quote": 7086955.8284 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 5.348, "high": 5.456, "low": 5.171, "close": 5.185, "volume": 1933511.4, "close_time": 1744761599999, "quote_volume": 10299983.35072, "trades": 57352, "taker_buy_base": 952868.28, "taker_buy_quote": 5075047.46744 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 5.184, "high": 5.262, "low": 5.022, "close": 5.151, "volume": 2094879.81, "close_time": 1744847999999, "quote_volume": 10815765.68292, "trades": 57964, "taker_buy_base": 1019542.84, "taker_buy_quote": 5263187.02197 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 5.15, "high": 5.3, "low": 5.093, "close": 5.181, "volume": 1435511.67, "close_time": 1744934399999, "quote_volume": 7479504.27809, "trades": 44938, "taker_buy_base": 698045.44, "taker_buy_quote": 3635336.82432 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 5.182, "high": 5.241, "low": 5.128, "close": 5.174, "volume": 1045476.26, "close_time": 1745020799999, "quote_volume": 5425151.63946, "trades": 30281, "taker_buy_base": 531036.28, "taker_buy_quote": 2755330.33686 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 5.175, "high": 5.36, "low": 5.172, "close": 5.317, "volume": 1129911.97, "close_time": 1745107199999, "quote_volume": 5952288.49054, "trades": 30162, "taker_buy_base": 586388.68, "taker_buy_quote": 3088590.94638 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 5.317, "high": 5.356, "low": 5.15, "close": 5.252, "volume": 1143974.95, "close_time": 1745193599999, "quote_volume": 6014912.54003, "trades": 35408, "taker_buy_base": 574504.12, "taker_buy_quote": 3020925.15342 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 5.252, "high": 5.51, "low": 5.215, "close": 5.274, "volume": 2172788.77, "close_time": 1745279999999, "quote_volume": 11702068.10507, "trades": 60838, "taker_buy_base": 1068901.87, "taker_buy_quote": 5753239.38007 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 5.274, "high": 5.83, "low": 5.182, "close": 5.81, "volume": 4272387.53, "close_time": 1745366399999, "quote_volume": 23387031.42499, "trades": 115962, "taker_buy_base": 2132938.32, "taker_buy_quote": 11668279.37211 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 5.811, "high": 6.099, "low": 5.788, "close": 6.033, "volume": 4311519.14, "close_time": 1745452799999, "quote_volume": 25740748.00825, "trades": 119479, "taker_buy_base": 2260813.75, "taker_buy_quote": 13502209.10372 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 6.032, "high": 6.055, "low": 5.642, "close": 5.811, "volume": 3520030.18, "close_time": 1745539199999, "quote_volume": 20512963.12517, "trades": 98820, "taker_buy_base": 1878510.55, "taker_buy_quote": 10948285.00028 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 5.812, "high": 5.986, "low": 5.691, "close": 5.828, "volume": 5036805.21, "close_time": 1745625599999, "quote_volume": 29511993.23161, "trades": 120141, "taker_buy_base": 2739584.9, "taker_buy_quote": 16056407.38881 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 5.828, "high": 6.032, "low": 5.743, "close": 5.813, "volume": 3813973.44, "close_time": 1745711999999, "quote_volume": 22465637.879, "trades": 93260, "taker_buy_base": 2060158.47, "taker_buy_quote": 12131626.63676 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 5.814, "high": 6.0, "low": 5.493, "close": 5.5, "volume": 4464214.34, "close_time": 1745798399999, "quote_volume": 25493579.89911, "trades": 94632, "taker_buy_base": 2423543.91, "taker_buy_quote": 13831717.35535 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 5.501, "high": 5.648, "low": 5.317, "close": 5.436, "volume": 4822538.56, "close_time": 1745884799999, "quote_volume": 26439534.9398, "trades": 103084, "taker_buy_base": 2546374.66, "taker_buy_quote": 13954080.13672 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 5.437, "high": 5.547, "low": 5.203, "close": 5.271, "volume": 4048298.73, "close_time": 1745971199999, "quote_volume": 21861532.61171, "trades": 84424, "taker_buy_base": 2262025.55, "taker_buy_quote": 12223357.07352 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 5.27, "high": 5.398, "low": 5.059, "close": 5.269, "volume": 3234321.39, "close_time": 1746057599999, "quote_volume": 17001069.19025, "trades": 84097, "taker_buy_base": 1561313.12, "taker_buy_quote": 8209755.64179 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 5.269, "high": 5.434, "low": 5.235, "close": 5.317, "volume": 3523335.18, "close_time": 1746143999999, "quote_volume": 18838561.55729, "trades": 86708, "taker_buy_base": 1955624.27, "taker_buy_quote": 10463308.07539 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 5.316, "high": 5.381, "low": 5.18, "close": 5.248, "volume": 3066717.99, "close_time": 1746230399999, "quote_volume": 16193887.58666, "trades": 74326, "taker_buy_base": 1521377.44, "taker_buy_quote": 8038607.13386 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 5.248, "high": 5.265, "low": 5.026, "close": 5.089, "volume": 3041930.77, "close_time": 1746316799999, "quote_volume": 15669747.53146, "trades": 60968, "taker_buy_base": 1363590.71, "taker_buy_quote": 7029991.08938 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 5.088, "high": 5.137, "low": 4.965, "close": 4.985, "volume": 1806837.22, "close_time": 1746403199999, "quote_volume": 9142094.13607, "trades": 44522, "taker_buy_base": 888871.08, "taker_buy_quote": 4500204.09835 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 4.985, "high": 5.115, "low": 4.89, "close": 4.975, "volume": 2616867.14, "close_time": 1746489599999, "quote_volume": 13084016.70806, "trades": 54802, "taker_buy_base": 1292165.84, "taker_buy_quote": 6464454.69263 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.976, "high": 4.989, "low": 4.739, "close": 4.966, "volume": 2702938.32, "close_time": 1746575999999, "quote_volume": 13202359.61844, "trades": 61133, "taker_buy_base": 1336795.19, "taker_buy_quote": 6532027.58344 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.967, "high": 5.053, "low": 4.742, "close": 4.875, "volume": 3085921.64, "close_time": 1746662399999, "quote_volume": 15060045.46729, "trades": 71045, "taker_buy_base": 1626666.43, "taker_buy_quote": 7936636.27218 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.875, "high": 6.158, "low": 4.837, "close": 6.151, "volume": 10265779.87, "close_time": 1746748799999, "quote_volume": 56607788.93789, "trades": 220836, "taker_buy_base": 5275215.56, "taker_buy_quote": 29103661.22971 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 6.15, "high": 6.702, "low": 6.0, "close": 6.353, "volume": 11286466.4, "close_time": 1746835199999, "quote_volume": 71274427.08695, "trades": 306744, "taker_buy_base": 5392709.6, "taker_buy_quote": 34071868.79388 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 6.355, "high": 7.733, "low": 6.352, "close": 7.555, "volume": 11172888.26, "close_time": 1746921599999, "quote_volume": 76544873.23291, "trades": 327281, "taker_buy_base": 5684620.62, "taker_buy_quote": 38992618.46495 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 7.555, "high": 7.559, "low": 6.716, "close": 6.929, "volume": 8318818.7, "close_time": 1747007999999, "quote_volume": 58857344.39567, "trades": 250014, "taker_buy_base": 4023500.44, "taker_buy_quote": 28446601.91498 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 6.93, "high": 7.4, "low": 6.606, "close": 6.888, "volume": 8262105.78, "close_time": 1747094399999, "quote_volume": 57959010.51857, "trades": 272689, "taker_buy_base": 4120620.49, "taker_buy_quote": 28929218.78596 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 6.888, "high": 7.37, "low": 6.525, "close": 7.092, "volume": 7209556.81, "close_time": 1747180799999, "quote_volume": 49727183.71858, "trades": 217981, "taker_buy_base": 3733208.03, "taker_buy_quote": 25712095.61724 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 7.092, "high": 7.158, "low": 6.538, "close": 6.607, "volume": 6488726.84, "close_time": 1747267199999, "quote_volume": 44053769.85097, "trades": 161497, "taker_buy_base": 3218351.6, "taker_buy_quote": 21847207.61695 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 6.607, "high": 6.783, "low": 6.111, "close": 6.229, "volume": 7430285.57, "close_time": 1747353599999, "quote_volume": 47591479.3652, "trades": 209301, "taker_buy_base": 3818893.06, "taker_buy_quote": 24468681.5739 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 6.229, "high": 6.465, "low": 6.03, "close": 6.076, "volume": 4877610.53, "close_time": 1747439999999, "quote_volume": 30622997.54379, "trades": 147753, "taker_buy_base": 2509164.61, "taker_buy_quote": 15758304.82682 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 6.076, "high": 6.09, "low": 5.647, "close": 5.739, "volume": 4677390.97, "close_time": 1747526399999, "quote_volume": 27332201.39107, "trades": 130275, "taker_buy_base": 2393516.28, "taker_buy_quote": 13987324.77477 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 5.74, "high": 6.332, "low": 5.677, "close": 6.128, "volume": 6634456.38, "close_time": 1747612799999, "quote_volume": 39692703.50107, "trades": 179280, "taker_buy_base": 3454385.75, "taker_buy_quote": 20664120.75687 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 6.129, "high": 6.176, "low": 5.659, "close": 5.929, "volume": 6900043.36, "close_time": 1747699199999, "quote_volume": 40199474.31017, "trades": 178004, "taker_buy_base": 3779620.57, "taker_buy_quote": 22011269.40457 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 5.929, "high": 6.3, "low": 5.692, "close": 6.024, "volume": 7924027.94, "close_time": 1747785599999, "quote_volume": 47055283.72769, "trades": 197463, "taker_buy_base": 4140688.99, "taker_buy_quote": 24619282.97709 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 6.025, "high": 6.513, "low": 5.941, "close": 6.212, "volume": 14318997.44, "close_time": 1747871999999, "quote_volume": 89478934.09095, "trades": 338060, "taker_buy_base": 7582222.74, "taker_buy_quote": 47399372.67629 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 6.213, "high": 6.593, "low": 6.204, "close": 6.431, "volume": 8878956.93, "close_time": 1747958399999, "quote_volume": 56840545.40387, "trades": 216532, "taker_buy_base": 4690792.07, "taker_buy_quote": 30036001.96338 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 6.432, "high": 6.815, "low": 5.935, "close": 5.982, "volume": 13231841.12, "close_time": 1748044799999, "quote_volume": 84212486.64666, "trades": 309543, "taker_buy_base": 6211130.17, "taker_buy_quote": 39506185.29298 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 5.981, "high": 6.35, "low": 5.947, "close": 6.117, "volume": 3938985.28, "close_time": 1748131199999, "quote_volume": 24249991.26973, "trades": 103333, "taker_buy_base": 1806049.4, "taker_buy_quote": 11128813.4757 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 6.118, "high": 6.179, "low": 5.892, "close": 6.161, "volume": 4568407.71, "close_time": 1748217599999, "quote_volume": 27557108.57848, "trades": 133372, "taker_buy_base": 1936210.2, "taker_buy_quote": 11699621.96473 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 6.161, "high": 6.661, "low": 6.111, "close": 6.503, "volume": 8979353.27, "close_time": 1748303999999, "quote_volume": 58075110.55277, "trades": 219628, "taker_buy_base": 4550353.68, "taker_buy_quote": 29428298.36781 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 6.503, "high": 6.786, "low": 6.262, "close": 6.326, "volume": 9686197.93, "close_time": 1748390399999, "quote_volume": 63314872.02922, "trades": 265010, "taker_buy_base": 4734088.53, "taker_buy_quote": 30960468.35161 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 6.325, "high": 7.05, "low": 6.237, "close": 6.846, "volume": 14785860.7, "close_time": 1748476799999, "quote_volume": 98999249.18589, "trades": 327367, "taker_buy_base": 7379068.09, "taker_buy_quote": 49401655.76711 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 6.845, "high": 7.701, "low": 6.53, "close": 6.559, "volume": 20394635.42, "close_time": 1748563199999, "quote_volume": 145613084.78963, "trades": 460671, "taker_buy_base": 10292653.98, "taker_buy_quote": 73539997.36841 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 6.559, "high": 6.698, "low": 6.123, "close": 6.206, "volume": 14762931.2, "close_time": 1748649599999, "quote_volume": 95590898.2931, "trades": 343170, "taker_buy_base": 7510016.24, "taker_buy_quote": 48643121.56576 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 6.207, "high": 6.229, "low": 5.888, "close": 6.053, "volume": 6801697.95, "close_time": 1748735999999, "quote_volume": 41164731.20293, "trades": 165873, "taker_buy_base": 3187552.9, "taker_buy_quote": 19290814.44082 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 6.053, "high": 6.386, "low": 5.883, "close": 6.312, "volume": 7948686.84, "close_time": 1748822399999, "quote_volume": 48887889.87946, "trades": 189125, "taker_buy_base": 4264769.99, "taker_buy_quote": 26199190.32154 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 6.313, "high": 6.481, "low": 6.035, "close": 6.445, "volume": 5574312.64, "close_time": 1748908799999, "quote_volume": 34681190.31818, "trades": 138192, "taker_buy_base": 2784713.11, "taker_buy_quote": 17329569.16527 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 6.446, "high": 7.114, "low": 6.282, "close": 6.634, "volume": 10243414.55, "close_time": 1748995199999, "quote_volume": 68361223.71898, "trades": 244382, "taker_buy_base": 5089145.39, "taker_buy_quote": 33946110.95148 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 6.633, "high": 6.849, "low": 6.251, "close": 6.309, "volume": 9833245.42, "close_time": 1749081599999, "quote_volume": 64115172.64645, "trades": 219842, "taker_buy_base": 5020381.72, "taker_buy_quote": 32760475.37422 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 6.309, "high": 6.474, "low": 5.795, "close": 5.898, "volume": 8278759.17, "close_time": 1749167999999, "quote_volume": 51028430.37066, "trades": 177853, "taker_buy_base": 4030495.43, "taker_buy_quote": 24863065.27554 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 5.898, "high": 6.156, "low": 5.824, "close": 5.989, "volume": 5716645.35, "close_time": 1749254399999, "quote_volume": 34332418.60516, "trades": 128925, "taker_buy_base": 2701145.27, "taker_buy_quote": 16223619.42277 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 5.99, "high": 6.432, "low": 5.965, "close": 6.347, "volume": 5589157.0, "close_time": 1749340799999, "quote_volume": 34746867.87568, "trades": 106459, "taker_buy_base": 3191817.76, "taker_buy_quote": 19830820.86528 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 6.347, "high": 6.464, "low": 6.183, "close": 6.326, "volume": 4536168.31, "close_time": 1749427199999, "quote_volume": 28727810.20229, "trades": 91861, "taker_buy_base": 2243581.26, "taker_buy_quote": 14215628.26732 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 6.323, "high": 6.88, "low": 6.205, "close": 6.845, "volume": 6486262.53, "close_time": 1749513599999, "quote_volume": 42429076.20092, "trades": 169136, "taker_buy_base": 3364078.07, "taker_buy_quote": 22041319.85669 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 6.844, "high": 8.677, "low": 6.831, "close": 8.665, "volume": 27784458.86, "close_time": 1749599999999, "quote_volume": 216101231.12606, "trades": 720870, "taker_buy_base": 14243983.02, "taker_buy_quote": 110864351.80897 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 8.665, "high": 8.674, "low": 7.958, "close": 8.157, "volume": 12908478.56, "close_time": 1749686399999, "quote_volume": 106968591.07348, "trades": 386148, "taker_buy_base": 6544251.11, "taker_buy_quote": 54247835.50685 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 8.157, "high": 8.25, "low": 7.477, "close": 7.489, "volume": 8754894.92, "close_time": 1749772799999, "quote_volume": 69255456.4399, "trades": 304515, "taker_buy_base": 4394215.49, "taker_buy_quote": 34776153.10214 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 7.489, "high": 7.775, "low": 6.786, "close": 7.759, "volume": 21627948.35, "close_time": 1749859199999, "quote_volume": 157030100.06503, "trades": 511066, "taker_buy_base": 11249604.51, "taker_buy_quote": 81647995.91863 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 7.758, "high": 7.76, "low": 7.104, "close": 7.302, "volume": 5833384.8, "close_time": 1749945599999, "quote_volume": 42979101.80537, "trades": 164803, "taker_buy_base": 2942295.07, "taker_buy_quote": 21686609.02494 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 7.303, "high": 7.479, "low": 6.967, "close": 7.18, "volume": 5834362.72, "close_time": 1750031999999, "quote_volume": 42117447.30174, "trades": 164164, "taker_buy_base": 2643014.29, "taker_buy_quote": 19111728.92972 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 7.18, "high": 7.981, "low": 7.033, "close": 7.446, "volume": 15493186.39, "close_time": 1750118399999, "quote_volume": 118183706.68217, "trades": 388912, "taker_buy_base": 7912572.97, "taker_buy_quote": 60359442.74363 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 7.445, "high": 7.878, "low": 7.262, "close": 7.438, "volume": 13669402.65, "close_time": 1750204799999, "quote_volume": 103049754.56604, "trades": 350137, "taker_buy_base": 6844670.0, "taker_buy_quote": 51610469.79465 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 7.439, "high": 7.796, "low": 7.13, "close": 7.586, "volume": 13142914.83, "close_time": 1750291199999, "quote_volume": 97685266.9299, "trades": 371927, "taker_buy_base": 6735976.06, "taker_buy_quote": 50096930.78689 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 7.586, "high": 7.951, "low": 7.463, "close": 7.679, "volume": 9878956.73, "close_time": 1750377599999, "quote_volume": 75805421.5437, "trades": 257393, "taker_buy_base": 4972686.33, "taker_buy_quote": 38149041.36209 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 7.68, "high": 7.996, "low": 6.985, "close": 7.068, "volume": 17881936.2, "close_time": 1750463999999, "quote_volume": 133241091.63714, "trades": 414531, "taker_buy_base": 8687609.12, "taker_buy_quote": 64801760.5727 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 7.069, "high": 7.13, "low": 6.208, "close": 6.465, "volume": 14384520.28, "close_time": 1750550399999, "quote_volume": 97735563.68653, "trades": 294077, "taker_buy_base": 6842706.18, "taker_buy_quote": 46466821.67498 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 6.467, "high": 6.614, "low": 5.919, "close": 6.259, "volume": 14359950.3, "close_time": 1750636799999, "quote_volume": 90478994.62694, "trades": 295459, "taker_buy_base": 6957126.83, "taker_buy_quote": 43896489.76063 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 6.26, "high": 6.921, "low": 6.025, "close": 6.797, "volume": 15832261.47, "close_time": 1750723199999, "quote_volume": 101610925.25175, "trades": 277433, "taker_buy_base": 7991672.53, "taker_buy_quote": 51289940.53401 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 6.797, "high": 7.167, "low": 6.731, "close": 7.06, "volume": 9674169.05, "close_time": 1750809599999, "quote_volume": 67073932.65863, "trades": 196359, "taker_buy_base": 4649252.19, "taker_buy_quote": 32240600.80611 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 7.061, "high": 7.361, "low": 6.856, "close": 6.974, "volume": 10905822.03, "close_time": 1750895999999, "quote_volume": 77486964.9936, "trades": 205511, "taker_buy_base": 5374625.86, "taker_buy_quote": 38167796.434 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 6.974, "high": 7.322, "low": 6.738, "close": 6.807, "volume": 11973107.05, "close_time": 1750982399999, "quote_volume": 84020092.65172, "trades": 200889, "taker_buy_base": 6285884.34, "taker_buy_quote": 44127755.23751 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 6.807, "high": 6.995, "low": 6.727, "close": 6.91, "volume": 5640760.39, "close_time": 1751068799999, "quote_volume": 38869436.27456, "trades": 126170, "taker_buy_base": 2823880.77, "taker_buy_quote": 19464405.09433 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 6.911, "high": 7.174, "low": 6.833, "close": 7.126, "volume": 4262611.31, "close_time": 1751155199999, "quote_volume": 29909002.46157, "trades": 89157, "taker_buy_base": 2129714.02, "taker_buy_quote": 14934778.78787 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 7.127, "high": 7.506, "low": 6.952, "close": 7.394, "volume": 8203889.1, "close_time": 1751241599999, "quote_volume": 59035557.91337, "trades": 149718, "taker_buy_base": 3872292.03, "taker_buy_quote": 27871748.59752 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 7.395, "high": 7.458, "low": 7.047, "close": 7.129, "volume": 6760301.35, "close_time": 1751327999999, "quote_volume": 48949487.31531, "trades": 133525, "taker_buy_base": 3309658.51, "taker_buy_quote": 23969368.53255 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 7.13, "high": 7.183, "low": 6.59, "close": 6.59, "volume": 7672320.57, "close_time": 1751414399999, "quote_volume": 52890923.00325, "trades": 137626, "taker_buy_base": 3692723.81, "taker_buy_quote": 25461977.44604 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 6.592, "high": 7.576, "low": 6.495, "close": 7.348, "volume": 16978000.11, "close_time": 1751500799999, "quote_volume": 119634531.98499, "trades": 301375, "taker_buy_base": 8585152.94, "taker_buy_quote": 60339492.32604 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 7.348, "high": 7.863, "low": 7.282, "close": 7.473, "volume": 12184072.47, "close_time": 1751587199999, "quote_volume": 92811363.75927, "trades": 235344, "taker_buy_base": 5637658.11, "taker_buy_quote": 42932773.27536 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 7.472, "high": 7.633, "low": 6.777, "close": 6.931, "volume": 11581171.32, "close_time": 1751673599999, "quote_volume": 82355501.85016, "trades": 198948, "taker_buy_base": 6376202.56, "taker_buy_quote": 45281559.2937 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 6.932, "high": 7.428, "low": 6.816, "close": 7.332, "volume": 6425263.19, "close_time": 1751759999999, "quote_volume": 45462188.04345, "trades": 146426, "taker_buy_base": 3401794.78, "taker_buy_quote": 24067646.12447 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 7.332, "high": 7.576, "low": 7.214, "close": 7.422, "volume": 6857256.76, "close_time": 1751846399999, "quote_volume": 50423231.40916, "trades": 148682, "taker_buy_base": 3390119.51, "taker_buy_quote": 24929871.84413 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 7.423, "high": 7.522, "low": 7.23, "close": 7.39, "volume": 4488528.0, "close_time": 1751932799999, "quote_volume": 33027275.17266, "trades": 103177, "taker_buy_base": 2164721.02, "taker_buy_quote": 15929350.86073 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 7.39, "high": 7.817, "low": 7.318, "close": 7.659, "volume": 6693197.61, "close_time": 1752019199999, "quote_volume": 50733246.37195, "trades": 162946, "taker_buy_base": 3406022.44, "taker_buy_quote": 25836389.20089 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 7.66, "high": 8.489, "low": 7.533, "close": 8.301, "volume": 13418615.17, "close_time": 1752105599999, "quote_volume": 108510767.98089, "trades": 276897, "taker_buy_base": 6483207.11, "taker_buy_quote": 52382522.27425 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 8.3, "high": 8.616, "low": 7.995, "close": 8.466, "volume": 12591492.54, "close_time": 1752191999999, "quote_volume": 104228644.09009, "trades": 272966, "taker_buy_base": 6355275.21, "taker_buy_quote": 52624962.83361 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 8.467, "high": 9.074, "low": 8.304, "close": 8.692, "volume": 16206010.58, "close_time": 1752278399999, "quote_volume": 141945068.04557, "trades": 427451, "taker_buy_base": 8002715.81, "taker_buy_quote": 70108680.26765 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 8.691, "high": 8.867, "low": 8.17, "close": 8.392, "volume": 7340604.62, "close_time": 1752364799999, "quote_volume": 62172201.62379, "trades": 217449, "taker_buy_base": 3454488.76, "taker_buy_quote": 29270844.4809 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 8.392, "high": 8.747, "low": 8.348, "close": 8.511, "volume": 5419897.0, "close_time": 1752451199999, "quote_volume": 46277047.01578, "trades": 168593, "taker_buy_base": 2766688.53, "taker_buy_quote": 23619239.32627 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 8.512, "high": 9.688, "low": 8.479, "close": 9.131, "volume": 21191166.73, "close_time": 1752537599999, "quote_volume": 195994052.44387, "trades": 571328, "taker_buy_base": 9723981.92, "taker_buy_quote": 89797329.49224 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 9.131, "high": 9.423, "low": 8.685, "close": 9.345, "volume": 13942783.69, "close_time": 1752623999999, "quote_volume": 125838622.97548, "trades": 381867, "taker_buy_base": 7511785.1, "taker_buy_quote": 67797361.41143 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 9.345, "high": 9.535, "low": 8.768, "close": 8.901, "volume": 15968427.71, "close_time": 1752710399999, "quote_volume": 145804074.3095, "trades": 434285, "taker_buy_base": 8196482.65, "taker_buy_quote": 74824562.0407 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 8.902, "high": 9.18, "low": 8.636, "close": 8.932, "volume": 14137823.77, "close_time": 1752796799999, "quote_volume": 125831611.74028, "trades": 401983, "taker_buy_base": 7011863.58, "taker_buy_quote": 62420836.21828 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 8.933, "high": 11.007, "low": 8.85, "close": 10.132, "volume": 31614917.66, "close_time": 1752883199999, "quote_volume": 324752013.97425, "trades": 996364, "taker_buy_base": 15799453.6, "taker_buy_quote": 162505914.01561 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 10.133, "high": 10.383, "low": 9.791, "close": 10.172, "volume": 7792539.0, "close_time": 1752969599999, "quote_volume": 78688399.84747, "trades": 275628, "taker_buy_base": 3878164.07, "taker_buy_quote": 39160687.12644 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 10.172, "high": 10.9, "low": 10.107, "close": 10.657, "volume": 9531696.71, "close_time": 1753055999999, "quote_volume": 100738837.67054, "trades": 404539, "taker_buy_base": 4882931.07, "taker_buy_quote": 51613469.98255 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 10.657, "high": 11.686, "low": 10.312, "close": 10.829, "volume": 15565633.98, "close_time": 1753142399999, "quote_volume": 169435804.87347, "trades": 561165, "taker_buy_base": 8044979.61, "taker_buy_quote": 87586210.37631 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 10.829, "high": 11.069, "low": 10.118, "close": 10.774, "volume": 13085263.99, "close_time": 1753228799999, "quote_volume": 137824395.7024, "trades": 426080, "taker_buy_base": 6826338.77, "taker_buy_quote": 71907681.55103 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 10.775, "high": 10.847, "low": 9.696, "close": 10.178, "volume": 11623102.57, "close_time": 1753315199999, "quote_volume": 118622507.2172, "trades": 399819, "taker_buy_base": 5375264.37, "taker_buy_quote": 54880964.25684 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 10.178, "high": 10.53, "low": 9.624, "close": 10.124, "volume": 11585757.64, "close_time": 1753401599999, "quote_volume": 117703007.08871, "trades": 471550, "taker_buy_base": 5924885.89, "taker_buy_quote": 60222402.1326 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 10.125, "high": 10.628, "low": 9.728, "close": 10.426, "volume": 8827632.12, "close_time": 1753487999999, "quote_volume": 89745069.80724, "trades": 390717, "taker_buy_base": 4380667.7, "taker_buy_quote": 44532661.49803 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 10.426, "high": 10.763, "low": 10.327, "close": 10.557, "volume": 4386889.44, "close_time": 1753574399999, "quote_volume": 46004781.22452, "trades": 155389, "taker_buy_base": 2210751.99, "taker_buy_quote": 23196631.84182 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 10.557, "high": 11.057, "low": 10.453, "close": 10.985, "volume": 4759680.25, "close_time": 1753660799999, "quote_volume": 51026541.61695, "trades": 190513, "taker_buy_base": 2441417.96, "taker_buy_quote": 26176219.69583 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 10.986, "high": 11.192, "low": 10.355, "close": 10.46, "volume": 6545192.01, "close_time": 1753747199999, "quote_volume": 70551041.88325, "trades": 284384, "taker_buy_base": 3203337.67, "taker_buy_quote": 34562455.88336 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 10.461, "high": 10.664, "low": 10.004, "close": 10.307, "volume": 6793694.24, "close_time": 1753833599999, "quote_volume": 70212814.09713, "trades": 291962, "taker_buy_base": 3283222.58, "taker_buy_quote": 33955420.51204 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 10.307, "high": 10.504, "low": 9.562, "close": 10.008, "volume": 8037580.13, "close_time": 1753919999999, "quote_volume": 80526473.42421, "trades": 333078, "taker_buy_base": 3844191.35, "taker_buy_quote": 38504962.35514 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 10.008, "high": 10.238, "low": 9.295, "close": 9.344, "volume": 7823708.78, "close_time": 1754006399999, "quote_volume": 76697393.41638, "trades": 251683, "taker_buy_base": 4029429.95, "taker_buy_quote": 39519754.42288 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 9.341, "high": 9.467, "low": 8.843, "close": 9.037, "volume": 9498950.01, "close_time": 1754092799999, "quote_volume": 86857116.49113, "trades": 351184, "taker_buy_base": 4596316.92, "taker_buy_quote": 42054650.86121 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 9.037, "high": 9.181, "low": 8.685, "close": 8.757, "volume": 4889497.7, "close_time": 1754179199999, "quote_volume": 43678610.48151, "trades": 185358, "taker_buy_base": 2324588.74, "taker_buy_quote": 20777281.26119 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 8.761, "high": 9.23, "low": 8.68, "close": 9.148, "volume": 2933849.96, "close_time": 1754265599999, "quote_volume": 26483432.92478, "trades": 116453, "taker_buy_base": 1559330.53, "taker_buy_quote": 14086136.26821 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 9.147, "high": 10.1, "low": 9.136, "close": 9.961, "volume": 8729965.9, "close_time": 1754351999999, "quote_volume": 84875390.99971, "trades": 314151, "taker_buy_base": 4443868.89, "taker_buy_quote": 43230098.85719 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 9.963, "high": 9.97, "low": 9.372, "close": 9.581, "volume": 5232835.3, "close_time": 1754438399999, "quote_volume": 50668912.44972, "trades": 195064, "taker_buy_base": 2707471.17, "taker_buy_quote": 26229748.66094 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 9.581, "high": 9.809, "low": 9.384, "close": 9.697, "volume": 3013229.28, "close_time": 1754524799999, "quote_volume": 28896797.47675, "trades": 142900, "taker_buy_base": 1649348.18, "taker_buy_quote": 15829478.60558 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 9.697, "high": 10.448, "low": 9.628, "close": 10.425, "volume": 5616201.12, "close_time": 1754611199999, "quote_volume": 56330018.84095, "trades": 217963, "taker_buy_base": 2908091.09, "taker_buy_quote": 29169823.16693 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 10.425, "high": 11.051, "low": 10.269, "close": 10.861, "volume": 8244860.64, "close_time": 1754697599999, "quote_volume": 87607155.94022, "trades": 314420, "taker_buy_base": 4206591.38, "taker_buy_quote": 44738635.79835 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 10.861, "high": 11.402, "low": 10.75, "close": 10.979, "volume": 8465737.9, "close_time": 1754783999999, "quote_volume": 93402913.95081, "trades": 274579, "taker_buy_base": 4361076.29, "taker_buy_quote": 48082622.59086 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 10.98, "high": 11.367, "low": 10.45, "close": 10.948, "volume": 8993384.25, "close_time": 1754870399999, "quote_volume": 98069341.55721, "trades": 328209, "taker_buy_base": 4412308.96, "taker_buy_quote": 48175709.16905 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 10.948, "high": 11.999, "low": 10.563, "close": 11.042, "volume": 15626160.1, "close_time": 1754956799999, "quote_volume": 176060284.0434, "trades": 582381, "taker_buy_base": 7888239.16, "taker_buy_quote": 89010304.24765 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 11.042, "high": 11.635, "low": 10.797, "close": 11.601, "volume": 15981847.96, "close_time": 1755043199999, "quote_volume": 180195375.58953, "trades": 497158, "taker_buy_base": 8276684.97, "taker_buy_quote": 93376607.63002 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 11.599, "high": 12.286, "low": 10.9, "close": 12.13, "volume": 14296610.83, "close_time": 1755129599999, "quote_volume": 169219555.0153, "trades": 464655, "taker_buy_base": 7221843.48, "taker_buy_quote": 85540754.72673 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 12.131, "high": 12.3, "low": 10.6, "close": 10.875, "volume": 14946938.36, "close_time": 1755215999999, "quote_volume": 169498361.42282, "trades": 497944, "taker_buy_base": 6938055.87, "taker_buy_quote": 78738677.63807 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 10.875, "high": 11.148, "low": 10.421, "close": 10.722, "volume": 7864173.94, "close_time": 1755302399999, "quote_volume": 84999143.18612, "trades": 263241, "taker_buy_base": 3722259.31, "taker_buy_quote": 40260294.62236 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 10.722, "high": 11.154, "low": 10.701, "close": 11.011, "volume": 5458472.77, "close_time": 1755388799999, "quote_volume": 59763778.87637, "trades": 187960, "taker_buy_base": 2744994.88, "taker_buy_quote": 30059164.43721 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 11.014, "high": 11.393, "low": 10.914, "close": 11.017, "volume": 4655803.38, "close_time": 1755475199999, "quote_volume": 51897233.37052, "trades": 149596, "taker_buy_base": 2392304.27, "taker_buy_quote": 26665438.78759 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 11.017, "high": 11.056, "low": 10.1, "close": 10.484, "volume": 9071673.41, "close_time": 1755561599999, "quote_volume": 95284605.93046, "trades": 281239, "taker_buy_base": 4541619.09, "taker_buy_quote": 47685879.03458 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 10.485, "high": 10.633, "low": 9.9, "close": 9.95, "volume": 6396332.36, "close_time": 1755647999999, "quote_volume": 65453457.03779, "trades": 237620, "taker_buy_base": 3000284.25, "taker_buy_quote": 30757126.82589 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 9.95, "high": 10.7, "low": 9.913, "close": 10.61, "volume": 5728511.31, "close_time": 1755734399999, "quote_volume": 59006285.20587, "trades": 210776, "taker_buy_base": 2902112.7, "taker_buy_quote": 29940962.23902 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 10.61, "high": 10.7, "low": 10.171, "close": 10.227, "volume": 4095246.22, "close_time": 1755820799999, "quote_volume": 42602883.17426, "trades": 161920, "taker_buy_base": 2007819.88, "taker_buy_quote": 20887954.73702 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 10.227, "high": 11.631, "low": 10.013, "close": 11.438, "volume": 12034264.24, "close_time": 1755907199999, "quote_volume": 130843486.02909, "trades": 397687, "taker_buy_base": 6370510.04, "taker_buy_quote": 69340642.74093 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 11.439, "high": 11.474, "low": 11.013, "close": 11.347, "volume": 5128045.67, "close_time": 1755993599999, "quote_volume": 57700593.11802, "trades": 190574, "taker_buy_base": 2561693.14, "taker_buy_quote": 28829037.73682 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 11.346, "high": 11.443, "low": 10.806, "close": 10.925, "volume": 6420491.67, "close_time": 1756079999999, "quote_volume": 71314950.98955, "trades": 251024, "taker_buy_base": 3124066.39, "taker_buy_quote": 34701630.02719 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 10.926, "high": 10.98, "low": 9.582, "close": 9.703, "volume": 9517051.45, "close_time": 1756166399999, "quote_volume": 97033010.15408, "trades": 338732, "taker_buy_base": 4130800.14, "taker_buy_quote": 42215835.84167 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 9.703, "high": 10.027, "low": 9.571, "close": 9.951, "volume": 7813287.59, "close_time": 1756252799999, "quote_volume": 76396245.43944, "trades": 219727, "taker_buy_base": 3930564.82, "taker_buy_quote": 38437800.64476 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 9.952, "high": 10.128, "low": 9.784, "close": 9.854, "volume": 6686465.77, "close_time": 1756339199999, "quote_volume": 66593756.81094, "trades": 208163, "taker_buy_base": 3290220.24, "taker_buy_quote": 32771947.41761 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 9.855, "high": 10.123, "low": 9.734, "close": 10.018, "volume": 4307457.39, "close_time": 1756425599999, "quote_volume": 42968426.01924, "trades": 151039, "taker_buy_base": 2052388.57, "taker_buy_quote": 20469379.22532 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 10.018, "high": 10.083, "low": 9.366, "close": 9.633, "volume": 5638243.7, "close_time": 1756511999999, "quote_volume": 54466768.99167, "trades": 196061, "taker_buy_base": 2587361.59, "taker_buy_quote": 25008454.07312 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 9.633, "high": 9.827, "low": 9.404, "close": 9.726, "volume": 2466593.28, "close_time": 1756598399999, "quote_volume": 23843952.90561, "trades": 86053, "taker_buy_base": 1295103.32, "taker_buy_quote": 12523581.85352 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 9.727, "high": 9.917, "low": 9.606, "close": 9.619, "volume": 1925459.48, "close_time": 1756684799999, "quote_volume": 18877330.39516, "trades": 76715, "taker_buy_base": 1019727.12, "taker_buy_quote": 10001560.40406 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 9.618, "high": 9.831, "low": 9.11, "close": 9.351, "volume": 5850861.64, "close_time": 1756771199999, "quote_volume": 55251665.90607, "trades": 200118, "taker_buy_base": 2630335.07, "taker_buy_quote": 24896036.7874 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 9.352, "high": 9.65, "low": 9.273, "close": 9.581, "volume": 4507451.26, "close_time": 1756857599999, "quote_volume": 42719709.0419, "trades": 140713, "taker_buy_base": 2273476.23, "taker_buy_quote": 21553178.32924 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 9.582, "high": 9.762, "low": 9.4, "close": 9.676, "volume": 4040661.03, "close_time": 1756943999999, "quote_volume": 38768301.34632, "trades": 100901, "taker_buy_base": 1830947.56, "taker_buy_quote": 17587830.0486 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 9.677, "high": 9.728, "low": 9.162, "close": 9.288, "volume": 3503664.79, "close_time": 1757030399999, "quote_volume": 32971874.13985, "trades": 91459, "taker_buy_base": 1838627.35, "taker_buy_quote": 17319162.46817 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 9.288, "high": 9.733, "low": 9.283, "close": 9.393, "volume": 3710974.03, "close_time": 1757116799999, "quote_volume": 35231396.66116, "trades": 119850, "taker_buy_base": 1938425.23, "taker_buy_quote": 18406606.80993 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 9.394, "high": 9.435, "low": 9.23, "close": 9.333, "volume": 1364985.16, "close_time": 1757203199999, "quote_volume": 12717489.78683, "trades": 44563, "taker_buy_base": 648815.03, "taker_buy_quote": 6046024.24766 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 9.334, "high": 9.449, "low": 9.261, "close": 9.396, "volume": 1252891.73, "close_time": 1757289599999, "quote_volume": 11750810.36767, "trades": 41731, "taker_buy_base": 531489.38, "taker_buy_quote": 4984542.78012 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 9.396, "high": 9.787, "low": 9.327, "close": 9.555, "volume": 3519625.24, "close_time": 1757375999999, "quote_volume": 33743961.74663, "trades": 133628, "taker_buy_base": 1916071.29, "taker_buy_quote": 18376826.99943 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 9.554, "high": 9.93, "low": 9.388, "close": 9.539, "volume": 4742428.74, "close_time": 1757462399999, "quote_volume": 45653990.40006, "trades": 182093, "taker_buy_base": 2430581.77, "taker_buy_quote": 23418427.74945 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 9.54, "high": 9.818, "low": 9.465, "close": 9.736, "volume": 4209956.13, "close_time": 1757548799999, "quote_volume": 40714950.96717, "trades": 124984, "taker_buy_base": 2337179.72, "taker_buy_quote": 22608292.78672 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 9.737, "high": 10.05, "low": 9.699, "close": 9.986, "volume": 3751741.86, "close_time": 1757635199999, "quote_volume": 36981859.20934, "trades": 135366, "taker_buy_base": 1952915.53, "taker_buy_quote": 19261056.49384 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 9.987, "high": 10.226, "low": 9.902, "close": 10.179, "volume": 4232476.34, "close_time": 1757721599999, "quote_volume": 42666139.84906, "trades": 145425, "taker_buy_base": 2061342.42, "taker_buy_quote": 20787850.0097 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 10.179, "high": 10.36, "low": 9.933, "close": 10.122, "volume": 3812298.03, "close_time": 1757807999999, "quote_volume": 38772544.46563, "trades": 144705, "taker_buy_base": 1937259.53, "taker_buy_quote": 19715240.11948 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 10.122, "high": 10.13, "low": 9.004, "close": 9.414, "volume": 9741212.01, "close_time": 1757894399999, "quote_volume": 92903197.69605, "trades": 294703, "taker_buy_base": 4860701.12, "taker_buy_quote": 46369367.49888 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 9.413, "high": 9.54, "low": 9.02, "close": 9.161, "volume": 5211510.88, "close_time": 1757980799999, "quote_volume": 47940392.80441, "trades": 208090, "taker_buy_base": 2153210.17, "taker_buy_quote": 19829978.65466 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 9.16, "high": 9.399, "low": 9.05, "close": 9.321, "volume": 3773013.4, "close_time": 1758067199999, "quote_volume": 34774987.43023, "trades": 136637, "taker_buy_base": 1611513.64, "taker_buy_quote": 14874229.60304 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 9.321, "high": 9.62, "low": 9.134, "close": 9.551, "volume": 3635111.92, "close_time": 1758153599999, "quote_volume": 33927473.12, "trades": 161606, "taker_buy_base": 1826823.45, "taker_buy_quote": 17071517.60457 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 9.552, "high": 9.669, "low": 9.407, "close": 9.604, "volume": 3790785.97, "close_time": 1758239999999, "quote_volume": 36282181.32362, "trades": 140933, "taker_buy_base": 2119584.27, "taker_buy_quote": 20287980.19449 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 9.604, "high": 9.734, "low": 9.075, "close": 9.162, "volume": 4277261.75, "close_time": 1758326399999, "quote_volume": 40038967.15068, "trades": 136147, "taker_buy_base": 2241793.79, "taker_buy_quote": 20989625.39235 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 9.162, "high": 9.281, "low": 9.103, "close": 9.185, "volume": 1504585.27, "close_time": 1758412799999, "quote_volume": 13828489.0998, "trades": 59846, "taker_buy_base": 698877.76, "taker_buy_quote": 6421062.15523 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 9.184, "high": 9.22, "low": 9.031, "close": 9.043, "volume": 2017512.17, "close_time": 1758499199999, "quote_volume": 18410161.34249, "trades": 64068, "taker_buy_base": 1017960.39, "taker_buy_quote": 9285937.28338 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 9.043, "high": 9.08, "low": 7.5, "close": 8.231, "volume": 9061462.83, "close_time": 1758585599999, "quote_volume": 75183759.22217, "trades": 333756, "taker_buy_base": 3795832.39, "taker_buy_quote": 31470331.95569 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 8.231, "high": 8.263, "low": 8.009, "close": 8.057, "volume": 3012860.88, "close_time": 1758671999999, "quote_volume": 24534549.63524, "trades": 109943, "taker_buy_base": 1514609.51, "taker_buy_quote": 12339880.58515 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 8.058, "high": 8.196, "low": 7.831, "close": 7.899, "volume": 3021192.89, "close_time": 1758758399999, "quote_volume": 24296251.28944, "trades": 119823, "taker_buy_base": 1405879.89, "taker_buy_quote": 11319481.93717 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 7.899, "high": 7.944, "low": 7.273, "close": 7.455, "volume": 6247975.77, "close_time": 1758844799999, "quote_volume": 47739939.88099, "trades": 227348, "taker_buy_base": 2863088.39, "taker_buy_quote": 21888475.63933 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 7.456, "high": 7.639, "low": 7.323, "close": 7.619, "volume": 5081595.19, "close_time": 1758931199999, "quote_volume": 38058813.07625, "trades": 192240, "taker_buy_base": 2399557.6, "taker_buy_quote": 17996926.83574 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 7.62, "high": 7.659, "low": 7.464, "close": 7.617, "volume": 2602245.62, "close_time": 1759017599999, "quote_volume": 19690139.67422, "trades": 72792, "taker_buy_base": 1442965.31, "taker_buy_quote": 10919932.4681 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 7.618, "high": 7.772, "low": 7.408, "close": 7.751, "volume": 1808318.45, "close_time": 1759103999999, "quote_volume": 13642585.6977, "trades": 75185, "taker_buy_base": 871612.69, "taker_buy_quote": 6577833.14116 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 7.752, "high": 7.839, "low": 7.568, "close": 7.744, "volume": 2218098.74, "close_time": 1759190399999, "quote_volume": 17111537.79075, "trades": 99732, "taker_buy_base": 1161836.49, "taker_buy_quote": 8966212.0091 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 7.744, "high": 7.777, "low": 7.421, "close": 7.641, "volume": 2881874.69, "close_time": 1759276799999, "quote_volume": 21866035.58167, "trades": 109848, "taker_buy_base": 1316916.09, "taker_buy_quote": 9992391.1994 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 7.641, "high": 8.1, "low": 7.538, "close": 8.072, "volume": 3412587.34, "close_time": 1759363199999, "quote_volume": 26884507.42845, "trades": 127138, "taker_buy_base": 1809980.88, "taker_buy_quote": 14264218.38557 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 8.073, "high": 8.394, "low": 7.985, "close": 8.353, "volume": 4598011.77, "close_time": 1759449599999, "quote_volume": 37688121.90012, "trades": 145472, "taker_buy_base": 2465976.17, "taker_buy_quote": 20215681.56222 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 8.352, "high": 8.494, "low": 8.132, "close": 8.176, "volume": 3669173.13, "close_time": 1759535999999, "quote_volume": 30381019.05691, "trades": 149151, "taker_buy_base": 1888288.58, "taker_buy_quote": 15642734.21266 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 8.176, "high": 8.202, "low": 7.908, "close": 8.025, "volume": 1882125.85, "close_time": 1759622399999, "quote_volume": 15099870.04119, "trades": 85831, "taker_buy_base": 821957.33, "taker_buy_quote": 6598231.22225 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 8.025, "high": 8.429, "low": 7.967, "close": 8.059, "volume": 3034926.59, "close_time": 1759708799999, "quote_volume": 24966216.14035, "trades": 122712, "taker_buy_base": 1465233.56, "taker_buy_quote": 12041770.53486 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 8.06, "high": 8.448, "low": 8.0, "close": 8.342, "volume": 2910094.89, "close_time": 1759795199999, "quote_volume": 24071044.11861, "trades": 131062, "taker_buy_base": 1442455.36, "taker_buy_quote": 11933067.55559 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 8.342, "high": 8.396, "low": 7.716, "close": 7.765, "volume": 6387776.73, "close_time": 1759881599999, "quote_volume": 51028390.11783, "trades": 216856, "taker_buy_base": 3102352.67, "taker_buy_quote": 24761386.94716 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 7.766, "high": 8.13, "low": 7.696, "close": 8.072, "volume": 2712725.91, "close_time": 1759967999999, "quote_volume": 21403710.50229, "trades": 135609, "taker_buy_base": 1338285.62, "taker_buy_quote": 10557758.59945 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 8.073, "high": 8.093, "low": 7.643, "close": 7.855, "volume": 3265101.44, "close_time": 1760054399999, "quote_volume": 25514875.97732, "trades": 148594, "taker_buy_base": 1452284.75, "taker_buy_quote": 11349309.51653 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 7.856, "high": 8.6, "low": 2.0, "close": 5.792, "volume": 28262007.27, "close_time": 1760140799999, "quote_volume": 178224315.29273, "trades": 1037190, "taker_buy_base": 12830343.26, "taker_buy_quote": 81908139.964 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 5.791, "high": 6.128, "low": 5.543, "close": 5.855, "volume": 18650942.79, "close_time": 1760227199999, "quote_volume": 109611579.44395, "trades": 534460, "taker_buy_base": 9246960.73, "taker_buy_quote": 54287282.02163 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 5.855, "high": 6.705, "low": 5.791, "close": 6.619, "volume": 8575568.94, "close_time": 1760313599999, "quote_volume": 54036930.41707, "trades": 353701, "taker_buy_base": 4170654.14, "taker_buy_quote": 26341453.64685 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 6.619, "high": 7.12, "low": 6.491, "close": 7.051, "volume": 7365492.36, "close_time": 1760399999999, "quote_volume": 49706810.15985, "trades": 329512, "taker_buy_base": 3440044.47, "taker_buy_quote": 23251900.29024 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 7.051, "high": 7.081, "low": 6.384, "close": 6.822, "volume": 7158919.91, "close_time": 1760486399999, "quote_volume": 47834042.64162, "trades": 372205, "taker_buy_base": 3445751.5, "taker_buy_quote": 23008555.46608 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 6.822, "high": 6.987, "low": 6.443, "close": 6.569, "volume": 5097036.25, "close_time": 1760572799999, "quote_volume": 34102305.11567, "trades": 255971, "taker_buy_base": 2184585.9, "taker_buy_quote": 14655909.87815 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 6.569, "high": 6.734, "low": 6.221, "close": 6.279, "volume": 4771001.55, "close_time": 1760659199999, "quote_volume": 30955591.82088, "trades": 274770, "taker_buy_base": 2407641.2, "taker_buy_quote": 15665357.60235 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 6.279, "high": 6.409, "low": 5.844, "close": 6.132, "volume": 7557565.45, "close_time": 1760745599999, "quote_volume": 46010417.07481, "trades": 302859, "taker_buy_base": 3670597.98, "taker_buy_quote": 22374676.85655 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 6.133, "high": 6.209, "low": 5.904, "close": 6.024, "volume": 3511282.08, "close_time": 1760831999999, "quote_volume": 21215903.65112, "trades": 112446, "taker_buy_base": 1868508.33, "taker_buy_quote": 11289822.04122 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 6.023, "high": 6.362, "low": 5.951, "close": 6.259, "volume": 3339950.03, "close_time": 1760918399999, "quote_volume": 20602224.41491, "trades": 124125, "taker_buy_base": 1783425.88, "taker_buy_quote": 11007636.34852 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 6.259, "high": 6.545, "low": 6.137, "close": 6.336, "volume": 2902503.31, "close_time": 1761004799999, "quote_volume": 18510008.98708, "trades": 130692, "taker_buy_base": 1413568.36, "taker_buy_quote": 9019196.291 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 6.337, "high": 6.653, "low": 6.108, "close": 6.253, "volume": 6021138.25, "close_time": 1761091199999, "quote_volume": 38332784.48683, "trades": 221111, "taker_buy_base": 2674275.36, "taker_buy_quote": 17066166.41573 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 6.253, "high": 6.302, "low": 5.861, "close": 6.037, "volume": 4341943.25, "close_time": 1761177599999, "quote_volume": 26541949.54799, "trades": 199438, "taker_buy_base": 2132647.19, "taker_buy_quote": 13047151.67541 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 6.037, "high": 6.365, "low": 6.026, "close": 6.313, "volume": 2937580.38, "close_time": 1761263999999, "quote_volume": 18240650.62906, "trades": 106025, "taker_buy_base": 1388914.98, "taker_buy_quote": 8622583.69598 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 6.314, "high": 6.47, "low": 6.163, "close": 6.243, "volume": 2907945.61, "close_time": 1761350399999, "quote_volume": 18337923.72483, "trades": 103499, "taker_buy_base": 1452434.66, "taker_buy_quote": 9164524.96779 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 6.243, "high": 6.299, "low": 6.16, "close": 6.245, "volume": 3053819.27, "close_time": 1761436799999, "quote_volume": 19006340.81177, "trades": 71655, "taker_buy_base": 1634587.36, "taker_buy_quote": 10174552.40099 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 6.246, "high": 6.734, "low": 6.148, "close": 6.665, "volume": 3573741.68, "close_time": 1761523199999, "quote_volume": 23101845.34921, "trades": 110117, "taker_buy_base": 1737512.43, "taker_buy_quote": 11236332.73996 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 6.665, "high": 6.888, "low": 6.463, "close": 6.514, "volume": 3662864.47, "close_time": 1761609599999, "quote_volume": 24503918.19749, "trades": 134993, "taker_buy_base": 1688104.57, "taker_buy_quote": 11300264.77668 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 6.513, "high": 6.635, "low": 6.25, "close": 6.339, "volume": 2383200.85, "close_time": 1761695999999, "quote_volume": 15432625.24641, "trades": 104453, "taker_buy_base": 1109626.75, "taker_buy_quote": 7194730.44173 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 6.339, "high": 6.448, "low": 6.142, "close": 6.295, "volume": 3860839.42, "close_time": 1761782399999, "quote_volume": 24438742.99853, "trades": 166846, "taker_buy_base": 1902386.42, "taker_buy_quote": 12040997.40824 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 6.294, "high": 6.387, "low": 5.666, "close": 5.846, "volume": 14581931.12, "close_time": 1761868799999, "quote_volume": 89236276.97288, "trades": 316803, "taker_buy_base": 5233754.54, "taker_buy_quote": 31764099.65363 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 5.847, "high": 5.954, "low": 5.612, "close": 5.744, "volume": 5271574.29, "close_time": 1761955199999, "quote_volume": 30598790.73776, "trades": 149359, "taker_buy_base": 2480703.44, "taker_buy_quote": 14424509.68591 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 5.744, "high": 5.897, "low": 5.717, "close": 5.863, "volume": 2461294.41, "close_time": 1762041599999, "quote_volume": 14318262.44723, "trades": 74304, "taker_buy_base": 1206249.26, "taker_buy_quote": 7019433.50474 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 5.864, "high": 5.927, "low": 5.712, "close": 5.859, "volume": 2227553.85, "close_time": 1762127999999, "quote_volume": 12938156.32786, "trades": 78268, "taker_buy_base": 1077596.43, "taker_buy_quote": 6264366.4326 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 5.859, "high": 5.888, "low": 4.947, "close": 5.198, "volume": 9608158.02, "close_time": 1762214399999, "quote_volume": 51231599.83752, "trades": 325696, "taker_buy_base": 4251317.86, "taker_buy_quote": 22644020.73472 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 5.198, "high": 5.282, "low": 4.736, "close": 5.073, "volume": 9624747.25, "close_time": 1762300799999, "quote_volume": 48638552.05387, "trades": 328186, "taker_buy_base": 4815731.44, "taker_buy_quote": 24353036.72886 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 5.073, "high": 5.493, "low": 4.871, "close": 5.346, "volume": 5632733.66, "close_time": 1762387199999, "quote_volume": 29427089.69956, "trades": 195064, "taker_buy_base": 2864094.13, "taker_buy_quote": 14961966.75811 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 5.345, "high": 5.373, "low": 5.106, "close": 5.255, "volume": 3790676.16, "close_time": 1762473599999, "quote_volume": 19945298.47627, "trades": 133815, "taker_buy_base": 1733233.5, "taker_buy_quote": 9121973.37002 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.256, "high": 6.003, "low": 5.243, "close": 5.875, "volume": 8522495.12, "close_time": 1762559999999, "quote_volume": 47600601.90228, "trades": 262930, "taker_buy_base": 4378726.39, "taker_buy_quote": 24488509.59651 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 5.875, "high": 6.141, "low": 5.805, "close": 6.011, "volume": 7011480.4, "close_time": 1762646399999, "quote_volume": 42038890.72698, "trades": 245206, "taker_buy_base": 3312540.55, "taker_buy_quote": 19874780.87228 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.011, "high": 6.78, "low": 5.795, "close": 6.574, "volume": 9508041.91, "close_time": 1762732799999, "quote_volume": 60654674.63892, "trades": 324364, "taker_buy_base": 4594518.29, "taker_buy_quote": 29329843.81453 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 6.575, "high": 10.03, "low": 6.547, "close": 9.347, "volume": 33184232.36, "close_time": 1762819199999, "quote_volume": 272237690.37546, "trades": 1491402, "taker_buy_base": 17227829.88, "taker_buy_quote": 140804393.65576 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 9.35, "high": 10.3, "low": 8.1, "close": 8.249, "volume": 65925229.87, "close_time": 1762905599999, "quote_volume": 592527278.77647, "trades": 2809078, "taker_buy_base": 33085303.62, "taker_buy_quote": 297626634.01403 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 8.25, "high": 8.863, "low": 7.474, "close": 7.568, "volume": 19335335.61, "close_time": 1762991999999, "quote_volume": 159332945.31341, "trades": 783674, "taker_buy_base": 9299068.37, "taker_buy_quote": 76863570.27355 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.568, "high": 8.206, "low": 7.463, "close": 7.753, "volume": 16978928.09, "close_time": 1763078399999, "quote_volume": 132738097.02682, "trades": 679548, "taker_buy_base": 8403269.89, "taker_buy_quote": 65731647.78723 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 7.752, "high": 7.802, "low": 6.927, "close": 6.992, "volume": 12725078.81, "close_time": 1763164799999, "quote_volume": 92621504.63296, "trades": 579279, "taker_buy_base": 6007684.53, "taker_buy_quote": 43720351.60232 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 6.991, "high": 7.643, "low": 6.975, "close": 7.357, "volume": 8242280.08, "close_time": 1763251199999, "quote_volume": 60714397.06736, "trades": 298658, "taker_buy_base": 4391701.69, "taker_buy_quote": 32349180.31271 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 7.358, "high": 7.923, "low": 6.978, "close": 7.178, "volume": 11331659.37, "close_time": 1763337599999, "quote_volume": 84700327.28582, "trades": 420454, "taker_buy_base": 5513341.29, "taker_buy_quote": 41272492.25522 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 7.177, "high": 8.156, "low": 7.086, "close": 7.421, "volume": 19389578.11, "close_time": 1763423999999, "quote_volume": 148416971.69943, "trades": 796927, "taker_buy_base": 9351527.34, "taker_buy_quote": 71668707.12462 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 7.422, "high": 7.766, "low": 7.181, "close": 7.5, "volume": 10788799.38, "close_time": 1763510399999, "quote_volume": 80290561.13846, "trades": 413780, "taker_buy_base": 5458426.91, "taker_buy_quote": 40644890.98584 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 7.499, "high": 7.519, "low": 6.816, "close": 7.225, "volume": 8368311.93, "close_time": 1763596799999, "quote_volume": 59810255.34676, "trades": 334173, "taker_buy_base": 4098043.69, "taker_buy_quote": 29278070.1298 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 7.224, "high": 7.384, "low": 6.476, "close": 6.57, "volume": 8523390.84, "close_time": 1763683199999, "quote_volume": 59771404.09636, "trades": 288189, "taker_buy_base": 4160484.95, "taker_buy_quote": 29236521.49754 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 6.569, "high": 6.742, "low": 5.913, "close": 6.426, "volume": 12318913.52, "close_time": 1763769599999, "quote_volume": 78228081.19546, "trades": 423947, "taker_buy_base": 6058858.05, "taker_buy_quote": 38475723.45213 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 6.425, "high": 6.545, "low": 5.86, "close": 6.161, "volume": 6173324.55, "close_time": 1763855999999, "quote_volume": 38313337.04928, "trades": 228399, "taker_buy_base": 2982792.72, "taker_buy_quote": 18538377.25373 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 6.161, "high": 6.356, "low": 6.058, "close": 6.136, "volume": 4011818.02, "close_time": 1763942399999, "quote_volume": 24927775.68834, "trades": 165579, "taker_buy_base": 2080473.13, "taker_buy_quote": 12933988.91241 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 6.136, "high": 6.429, "low": 6.055, "close": 6.295, "volume": 6833348.28, "close_time": 1764028799999, "quote_volume": 42819081.80687, "trades": 280001, "taker_buy_base": 3440608.99, "taker_buy_quote": 21577588.61154 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 6.294, "high": 6.376, "low": 5.881, "close": 6.233, "volume": 5663713.93, "close_time": 1764115199999, "quote_volume": 34725165.00112, "trades": 192751, "taker_buy_base": 2784915.03, "taker_buy_quote": 17105838.93871 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 6.232, "high": 6.387, "low": 5.998, "close": 6.303, "volume": 3813992.58, "close_time": 1764201599999, "quote_volume": 23730896.64221, "trades": 127948, "taker_buy_base": 1884594.91, "taker_buy_quote": 11718091.87676 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.303, "high": 6.435, "low": 6.099, "close": 6.141, "volume": 4322521.69, "close_time": 1764287999999, "quote_volume": 26952577.0261, "trades": 111953, "taker_buy_base": 2174870.41, "taker_buy_quote": 13555579.11297 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.142, "high": 6.356, "low": 6.05, "close": 6.129, "volume": 3408527.5, "close_time": 1764374399999, "quote_volume": 21075727.17264, "trades": 123962, "taker_buy_base": 1559443.79, "taker_buy_quote": 9644767.36698 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 6.128, "high": 6.216, "low": 5.978, "close": 6.057, "volume": 1918849.09, "close_time": 1764460799999, "quote_volume": 11700960.27855, "trades": 59299, "taker_buy_base": 864579.89, "taker_buy_quote": 5276278.47899 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 6.057, "high": 6.278, "low": 6.007, "close": 6.042, "volume": 2900376.46, "close_time": 1764547199999, "quote_volume": 17847094.92232, "trades": 91006, "taker_buy_base": 1423652.08, "taker_buy_quote": 8762933.47719 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 6.042, "high": 6.058, "low": 5.441, "close": 5.599, "volume": 8050608.69, "close_time": 1764633599999, "quote_volume": 45174740.32137, "trades": 220968, "taker_buy_base": 3934659.08, "taker_buy_quote": 22066920.95234 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.601, "high": 6.039, "low": 5.368, "close": 5.92, "volume": 6884300.63, "close_time": 1764719999999, "quote_volume": 39027678.3924, "trades": 173614, "taker_buy_base": 3590727.24, "taker_buy_quote": 20337673.86321 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.919, "high": 6.197, "low": 5.894, "close": 6.107, "volume": 4713358.81, "close_time": 1764806399999, "quote_volume": 28436435.52243, "trades": 141650, "taker_buy_base": 2364204.01, "taker_buy_quote": 14273360.93396 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.108, "high": 6.2, "low": 5.829, "close": 5.961, "volume": 3772271.77, "close_time": 1764892799999, "quote_volume": 22791320.73809, "trades": 109105, "taker_buy_base": 1870784.3, "taker_buy_quote": 11307323.78287 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.961, "high": 6.036, "low": 5.426, "close": 5.474, "volume": 4749718.35, "close_time": 1764979199999, "quote_volume": 27235279.32056, "trades": 139603, "taker_buy_base": 2189938.07, "taker_buy_quote": 12541078.25532 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.473, "high": 5.624, "low": 5.415, "close": 5.563, "volume": 2086447.43, "close_time": 1765065599999, "quote_volume": 11516530.74513, "trades": 56414, "taker_buy_base": 1103695.14, "taker_buy_quote": 6091653.76866 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.564, "high": 5.672, "low": 5.316, "close": 5.461, "volume": 3768927.93, "close_time": 1765151999999, "quote_volume": 20788555.21356, "trades": 103782, "taker_buy_base": 1862281.8, "taker_buy_quote": 10274737.95864 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.462, "high": 5.772, "low": 5.431, "close": 5.616, "volume": 3020468.04, "close_time": 1765238399999, "quote_volume": 17023458.84042, "trades": 97664, "taker_buy_base": 1458980.95, "taker_buy_quote": 8223226.11537 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.615, "high": 5.976, "low": 5.427, "close": 5.747, "volume": 3948767.27, "close_time": 1765324799999, "quote_volume": 22417628.71464, "trades": 135002, "taker_buy_base": 2023887.06, "taker_buy_quote": 11464695.02008 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.746, "high": 5.946, "low": 5.527, "close": 5.602, "volume": 4399936.14, "close_time": 1765411199999, "quote_volume": 25007414.13606, "trades": 154091, "taker_buy_base": 2165244.71, "taker_buy_quote": 12306370.0886 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.601, "high": 5.607, "low": 5.293, "close": 5.548, "volume": 4030550.9, "close_time": 1765497599999, "quote_volume": 21818456.14643, "trades": 133018, "taker_buy_base": 2012240.31, "taker_buy_quote": 10902833.24722 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.548, "high": 5.651, "low": 5.21, "close": 5.422, "volume": 3722510.24, "close_time": 1765583999999, "quote_volume": 20196351.02157, "trades": 122758, "taker_buy_base": 1811183.52, "taker_buy_quote": 9836135.21541 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.423, "high": 5.529, "low": 5.373, "close": 5.5, "volume": 1368190.97, "close_time": 1765670399999, "quote_volume": 7450597.80414, "trades": 38956, "taker_buy_base": 701651.98, "taker_buy_quote": 3819468.41954 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.501, "high": 5.565, "low": 5.247, "close": 5.31, "volume": 2282268.25, "close_time": 1765756799999, "quote_volume": 12373125.7328, "trades": 68447, "taker_buy_base": 1187051.08, "taker_buy_quote": 6438220.6112 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.311, "high": 5.466, "low": 4.971, "close": 5.079, "volume": 4469739.55, "close_time": 1765843199999, "quote_volume": 23134696.13437, "trades": 139536, "taker_buy_base": 2145204.63, "taker_buy_quote": 11099035.84406 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 5.08, "high": 5.279, "low": 4.935, "close": 5.198, "volume": 3949507.64, "close_time": 1765929599999, "quote_volume": 20184464.79435, "trades": 117234, "taker_buy_base": 2068072.23, "taker_buy_quote": 10585665.96539 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 5.197, "high": 5.324, "low": 4.883, "close": 4.966, "volume": 4372912.12, "close_time": 1766015999999, "quote_volume": 22211727.5375, "trades": 138329, "taker_buy_base": 1974316.57, "taker_buy_quote": 10046376.5236 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 4.967, "high": 5.435, "low": 4.849, "close": 4.96, "volume": 10753995.99, "close_time": 1766102399999, "quote_volume": 55322168.83551, "trades": 279784, "taker_buy_base": 5380838.86, "taker_buy_quote": 27719852.15376 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 4.96, "high": 5.336, "low": 4.9, "close": 5.319, "volume": 6271083.7, "close_time": 1766188799999, "quote_volume": 32209861.08029, "trades": 151701, "taker_buy_base": 3143057.97, "taker_buy_quote": 16145591.38442 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 5.318, "high": 6.378, "low": 5.253, "close": 6.262, "volume": 13425520.88, "close_time": 1766275199999, "quote_volume": 79156989.98035, "trades": 424753, "taker_buy_base": 7565934.79, "taker_buy_quote": 44641408.90283 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 6.262, "high": 6.5, "low": 6.054, "close": 6.117, "volume": 9824156.96, "close_time": 1766361599999, "quote_volume": 61255346.74337, "trades": 277258, "taker_buy_base": 4843823.41, "taker_buy_quote": 30233330.358 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 6.117, "high": 6.416, "low": 5.914, "close": 6.018, "volume": 7894519.12, "close_time": 1766447999999, "quote_volume": 48766586.70816, "trades": 208840, "taker_buy_base": 3924902.01, "taker_buy_quote": 24233046.51265 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 6.019, "high": 6.121, "low": 5.654, "close": 5.81, "volume": 6700700.28, "close_time": 1766534399999, "quote_volume": 39326407.3973, "trades": 164541, "taker_buy_base": 3210228.53, "taker_buy_quote": 18826779.85574 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 5.811, "high": 5.888, "low": 5.593, "close": 5.778, "volume": 4783714.28, "close_time": 1766620799999, "quote_volume": 27473129.07889, "trades": 115590, "taker_buy_base": 2313925.14, "taker_buy_quote": 13292725.08538 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 5.779, "high": 6.085, "low": 5.747, "close": 5.815, "volume": 4240144.39, "close_time": 1766707199999, "quote_volume": 24947693.49557, "trades": 110626, "taker_buy_base": 2040059.83, "taker_buy_quote": 12013136.25523 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 5.814, "high": 6.037, "low": 5.73, "close": 5.829, "volume": 4123253.53, "close_time": 1766793599999, "quote_volume": 24207681.38619, "trades": 118403, "taker_buy_base": 2029376.99, "taker_buy_quote": 11927469.81033 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 5.829, "high": 6.041, "low": 5.827, "close": 5.967, "volume": 2940206.57, "close_time": 1766879999999, "quote_volume": 17493537.76997, "trades": 78853, "taker_buy_base": 1501651.05, "taker_buy_quote": 8935816.32695 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 5.967, "high": 6.569, "low": 5.934, "close": 6.23, "volume": 8937875.96, "close_time": 1766966399999, "quote_volume": 55999201.97691, "trades": 237859, "taker_buy_base": 4730223.62, "taker_buy_quote": 29640492.86271 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 6.231, "high": 6.392, "low": 5.927, "close": 5.995, "volume": 5754472.74, "close_time": 1767052799999, "quote_volume": 35315297.78476, "trades": 154358, "taker_buy_base": 2753721.79, "taker_buy_quote": 16932485.47272 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 5.995, "high": 6.044, "low": 5.895, "close": 5.926, "volume": 3282679.1, "close_time": 1767139199999, "quote_volume": 19605544.38745, "trades": 84288, "taker_buy_base": 1638353.92, "taker_buy_quote": 9789131.63157 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 5.926, "high": 5.978, "low": 5.623, "close": 5.64, "volume": 2969257.05, "close_time": 1767225599999, "quote_volume": 17246532.149, "trades": 77940, "taker_buy_base": 1455074.57, "taker_buy_quote": 8444461.52942 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 5.641, "high": 5.841, "low": 5.61, "close": 5.809, "volume": 3091675.81, "close_time": 1767311999999, "quote_volume": 17633162.8201, "trades": 68992, "taker_buy_base": 1485553.56, "taker_buy_quote": 8472861.95335 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 5.808, "high": 6.101, "low": 5.672, "close": 6.038, "volume": 3846969.8, "close_time": 1767398399999, "quote_volume": 22580698.18901, "trades": 121866, "taker_buy_base": 2007017.81, "taker_buy_quote": 11782220.24062 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 6.037, "high": 6.121, "low": 5.744, "close": 5.917, "volume": 3516292.8, "close_time": 1767484799999, "quote_volume": 20702831.74026, "trades": 95027, "taker_buy_base": 1667162.74, "taker_buy_quote": 9816853.58934 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 5.916, "high": 6.023, "low": 5.768, "close": 5.85, "volume": 4044610.88, "close_time": 1767571199999, "quote_volume": 23864551.50226, "trades": 118698, "taker_buy_base": 1927868.13, "taker_buy_quote": 11383386.87049 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.85, "high": 6.45, "low": 5.718, "close": 6.162, "volume": 8355114.96, "close_time": 1767657599999, "quote_volume": 50050403.42591, "trades": 222358, "taker_buy_base": 4373025.79, "taker_buy_quote": 26204133.33096 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 6.163, "high": 6.315, "low": 5.843, "close": 6.07, "volume": 7580246.88, "close_time": 1767743999999, "quote_volume": 46453850.13744, "trades": 233614, "taker_buy_base": 3778538.0, "taker_buy_quote": 23166264.48117 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 6.07, "high": 6.092, "low": 5.64, "close": 5.726, "volume": 4486852.53, "close_time": 1767830399999, "quote_volume": 26164095.69038, "trades": 136971, "taker_buy_base": 2163365.86, "taker_buy_quote": 12612722.46951 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.727, "high": 5.819, "low": 5.39, "close": 5.488, "volume": 5634301.65, "close_time": 1767916799999, "quote_volume": 31205038.6049, "trades": 145503, "taker_buy_base": 2661266.87, "taker_buy_quote": 14746258.12579 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.489, "high": 5.635, "low": 5.35, "close": 5.467, "volume": 5030488.54, "close_time": 1768003199999, "quote_volume": 27563743.64131, "trades": 127276, "taker_buy_base": 2770878.74, "taker_buy_quote": 15185981.41681 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.467, "high": 5.555, "low": 5.426, "close": 5.476, "volume": 1921370.67, "close_time": 1768089599999, "quote_volume": 10549153.08458, "trades": 42190, "taker_buy_base": 817489.32, "taker_buy_quote": 4490803.96352 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.476, "high": 5.539, "low": 5.377, "close": 5.456, "volume": 2069844.73, "close_time": 1768175999999, "quote_volume": 11360821.89955, "trades": 48932, "taker_buy_base": 1042786.07, "taker_buy_quote": 5726998.68795 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.456, "high": 5.612, "low": 5.281, "close": 5.367, "volume": 3523447.62, "close_time": 1768262399999, "quote_volume": 19217205.94621, "trades": 88361, "taker_buy_base": 1742256.95, "taker_buy_quote": 9509679.03651 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.368, "high": 5.806, "low": 5.349, "close": 5.73, "volume": 4258129.24, "close_time": 1768348799999, "quote_volume": 23669668.65686, "trades": 104721, "taker_buy_base": 2250703.62, "taker_buy_quote": 12509113.29958 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.73, "high": 5.852, "low": 5.657, "close": 5.681, "volume": 4165081.91, "close_time": 1768435199999, "quote_volume": 23973198.53527, "trades": 117257, "taker_buy_base": 1944001.23, "taker_buy_quote": 11194083.63072 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.681, "high": 5.685, "low": 5.226, "close": 5.35, "volume": 5244768.55, "close_time": 1768521599999, "quote_volume": 28603288.09609, "trades": 128504, "taker_buy_base": 2534701.3, "taker_buy_quote": 13836233.99028 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.351, "high": 5.361, "low": 5.131, "close": 5.315, "volume": 2862771.05, "close_time": 1768607999999, "quote_volume": 15091622.18985, "trades": 68496, "taker_buy_base": 1286306.65, "taker_buy_quote": 6779435.97343 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.316, "high": 5.446, "low": 5.305, "close": 5.352, "volume": 1722418.8, "close_time": 1768694399999, "quote_volume": 9253422.55225, "trades": 39009, "taker_buy_base": 893804.17, "taker_buy_quote": 4802518.49001 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.351, "high": 5.397, "low": 5.088, "close": 5.095, "volume": 2597797.17, "close_time": 1768780799999, "quote_volume": 13732847.29812, "trades": 80298, "taker_buy_base": 1217937.62, "taker_buy_quote": 6454995.0369 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 5.095, "high": 5.097, "low": 4.62, "close": 5.026, "volume": 6491538.45, "close_time": 1768867199999, "quote_volume": 32071877.56251, "trades": 157662, "taker_buy_base": 3016507.67, "taker_buy_quote": 14909990.05562 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 5.026, "high": 5.028, "low": 4.695, "close": 4.803, "volume": 4998750.83, "close_time": 1768953599999, "quote_volume": 24276655.90187, "trades": 101550, "taker_buy_base": 2323333.74, "taker_buy_quote": 11298365.20284 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.803, "high": 5.067, "low": 4.761, "close": 4.94, "volume": 3914858.4, "close_time": 1769039999999, "quote_volume": 19196910.28855, "trades": 104336, "taker_buy_base": 1883144.11, "taker_buy_quote": 9244992.02179 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.94, "high": 4.995, "low": 4.772, "close": 4.836, "volume": 2024747.34, "close_time": 1769126399999, "quote_volume": 9889382.43981, "trades": 45580, "taker_buy_base": 908728.08, "taker_buy_quote": 4443867.79056 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.837, "high": 4.984, "low": 4.769, "close": 4.873, "volume": 1894787.41, "close_time": 1769212799999, "quote_volume": 9232739.65557, "trades": 55875, "taker_buy_base": 890053.8, "taker_buy_quote": 4340012.36596 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.872, "high": 4.915, "low": 4.828, "close": 4.855, "volume": 835317.66, "close_time": 1769299199999, "quote_volume": 4072172.68126, "trades": 17008, "taker_buy_base": 387479.78, "taker_buy_quote": 1889115.87367 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.854, "high": 4.895, "low": 4.562, "close": 4.637, "volume": 3331646.52, "close_time": 1769385599999, "quote_volume": 15728470.94959, "trades": 77084, "taker_buy_base": 1453074.53, "taker_buy_quote": 6857948.48302 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.636, "high": 4.76, "low": 4.487, "close": 4.711, "volume": 5272135.75, "close_time": 1769471999999, "quote_volume": 24426672.38209, "trades": 112438, "taker_buy_base": 2571464.17, "taker_buy_quote": 11929165.26038 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.712, "high": 4.816, "low": 4.631, "close": 4.8, "volume": 2549844.61, "close_time": 1769558399999, "quote_volume": 12019262.51727, "trades": 66625, "taker_buy_base": 1296012.53, "taker_buy_quote": 6112068.24619 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.801, "high": 4.878, "low": 4.753, "close": 4.82, "volume": 1968357.14, "close_time": 1769644799999, "quote_volume": 9487187.88538, "trades": 58095, "taker_buy_base": 970090.24, "taker_buy_quote": 4677033.67192 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.821, "high": 4.834, "low": 4.286, "close": 4.396, "volume": 4641550.98, "close_time": 1769731199999, "quote_volume": 20878110.87447, "trades": 106906, "taker_buy_base": 2173596.58, "taker_buy_quote": 9770613.59335 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.395, "high": 4.418, "low": 4.141, "close": 4.276, "volume": 6418117.34, "close_time": 1769817599999, "quote_volume": 27383101.60182, "trades": 145466, "taker_buy_base": 2887937.32, "taker_buy_quote": 12326937.89054 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 4.277, "high": 4.307, "low": 3.6, "close": 3.96, "volume": 9187744.74, "close_time": 1769903999999, "quote_volume": 36043896.44008, "trades": 207178, "taker_buy_base": 4026244.35, "taker_buy_quote": 15815515.42922 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 3.961, "high": 4.029, "low": 3.752, "close": 3.837, "volume": 6256562.2, "close_time": 1769990399999, "quote_volume": 24334877.9197, "trades": 132615, "taker_buy_base": 3034960.48, "taker_buy_quote": 11808025.48997 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 3.838, "high": 3.999, "low": 3.704, "close": 3.925, "volume": 5674629.39, "close_time": 1770076799999, "quote_volume": 21985462.93947, "trades": 151198, "taker_buy_base": 2759608.46, "taker_buy_quote": 10697268.8727 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 3.926, "high": 4.026, "low": 3.698, "close": 3.86, "volume": 6113783.63, "close_time": 1770163199999, "quote_volume": 23711267.51232, "trades": 142239, "taker_buy_base": 3151700.53, "taker_buy_quote": 12232836.16281 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 3.86, "high": 3.963, "low": 3.641, "close": 3.801, "volume": 6284057.4, "close_time": 1770249599999, "quote_volume": 23890175.30724, "trades": 142320, "taker_buy_base": 2939203.57, "taker_buy_quote": 11150220.83996 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 3.801, "high": 3.838, "low": 3.125, "close": 3.168, "volume": 14783565.92, "close_time": 1770335999999, "quote_volume": 50486171.57515, "trades": 343638, "taker_buy_base": 7618885.96, "taker_buy_quote": 25965727.32697 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 3.168, "high": 3.632, "low": 2.845, "close": 3.552, "volume": 13455347.44, "close_time": 1770422399999, "quote_volume": 43518282.94861, "trades": 314897, "taker_buy_base": 6081067.05, "taker_buy_quote": 19767065.86485 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.551, "high": 3.628, "low": 3.431, "close": 3.539, "volume": 5565279.65, "close_time": 1770508799999, "quote_volume": 19692456.38017, "trades": 128527, "taker_buy_base": 2793285.98, "taker_buy_quote": 9883332.98993 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.538, "high": 3.553, "low": 3.437, "close": 3.468, "volume": 2182384.93, "close_time": 1770595199999, "quote_volume": 7644892.81145, "trades": 51513, "taker_buy_base": 1098596.1, "taker_buy_quote": 3849302.15389 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.468, "high": 3.583, "low": 3.309, "close": 3.493, "volume": 3174894.62, "close_time": 1770681599999, "quote_volume": 10944767.43641, "trades": 71420, "taker_buy_base": 1576869.39, "taker_buy_quote": 5434657.97284 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.493, "high": 3.499, "low": 3.318, "close": 3.36, "volume": 2120911.96, "close_time": 1770767999999, "quote_volume": 7161798.34794, "trades": 47657, "taker_buy_base": 1012741.65, "taker_buy_quote": 3421657.51137 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.361, "high": 4.588, "low": 3.223, "close": 3.369, "volume": 28491602.0, "close_time": 1770854399999, "quote_volume": 109391004.02503, "trades": 747487, "taker_buy_base": 14629034.11, "taker_buy_quote": 56291514.81411 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.37, "high": 3.498, "low": 3.142, "close": 3.247, "volume": 11620693.63, "close_time": 1770940799999, "quote_volume": 39003258.54956, "trades": 211070, "taker_buy_base": 5487678.81, "taker_buy_quote": 18422941.04703 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.246, "high": 3.495, "low": 3.208, "close": 3.398, "volume": 6836626.29, "close_time": 1771027199999, "quote_volume": 22986704.55189, "trades": 126372, "taker_buy_base": 3558114.01, "taker_buy_quote": 11973923.53742 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.398, "high": 3.739, "low": 3.378, "close": 3.629, "volume": 8315869.41, "close_time": 1771113599999, "quote_volume": 29402549.39577, "trades": 141335, "taker_buy_base": 4364766.3, "taker_buy_quote": 15403738.49764 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.628, "high": 3.678, "low": 3.397, "close": 3.471, "volume": 5203892.97, "close_time": 1771199999999, "quote_volume": 18472144.36073, "trades": 111018, "taker_buy_base": 2523349.18, "taker_buy_quote": 8969470.80041 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.471, "high": 3.628, "low": 3.424, "close": 3.601, "volume": 4219826.59, "close_time": 1771286399999, "quote_volume": 14868020.55263, "trades": 83977, "taker_buy_base": 2232708.97, "taker_buy_quote": 7867971.50538 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.602, "high": 3.632, "low": 3.452, "close": 3.524, "volume": 2826275.93, "close_time": 1771372799999, "quote_volume": 10022123.90458, "trades": 65621, "taker_buy_base": 1337500.52, "taker_buy_quote": 4745768.64814 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.525, "high": 3.607, "low": 3.349, "close": 3.403, "volume": 3552277.44, "close_time": 1771459199999, "quote_volume": 12369357.76418, "trades": 69140, "taker_buy_base": 1707446.8, "taker_buy_quote": 5946545.29646 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 3.403, "high": 3.468, "low": 3.293, "close": 3.391, "volume": 3946751.79, "close_time": 1771545599999, "quote_volume": 13345370.43718, "trades": 66122, "taker_buy_base": 1956671.22, "taker_buy_quote": 6618417.50551 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.391, "high": 3.498, "low": 3.309, "close": 3.492, "volume": 4378014.48, "close_time": 1771631999999, "quote_volume": 14949383.6689, "trades": 98136, "taker_buy_base": 2463158.57, "taker_buy_quote": 8413677.78187 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.492, "high": 3.694, "low": 3.468, "close": 3.609, "volume": 3534998.41, "close_time": 1771718399999, "quote_volume": 12768984.01944, "trades": 73924, "taker_buy_base": 1757118.28, "taker_buy_quote": 6347485.55446 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.609, "high": 3.63, "low": 3.433, "close": 3.491, "volume": 2653845.35, "close_time": 1771804799999, "quote_volume": 9364402.42371, "trades": 53892, "taker_buy_base": 1354762.62, "taker_buy_quote": 4778688.59386 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.491, "high": 3.566, "low": 3.275, "close": 3.349, "volume": 5365954.18, "close_time": 1771891199999, "quote_volume": 18176405.8675, "trades": 125256, "taker_buy_base": 2659951.14, "taker_buy_quote": 9005279.29715 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.348, "high": 3.403, "low": 3.259, "close": 3.337, "volume": 3898719.29, "close_time": 1771977599999, "quote_volume": 12991588.07185, "trades": 85259, "taker_buy_base": 1853045.72, "taker_buy_quote": 6177044.69837 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.338, "high": 4.294, "low": 3.33, "close": 4.055, "volume": 13718509.33, "close_time": 1772063999999, "quote_volume": 52703986.6494, "trades": 313309, "taker_buy_base": 7690906.76, "taker_buy_quote": 29503423.73303 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 4.055, "high": 4.093, "low": 3.714, "close": 3.879, "volume": 6385355.96, "close_time": 1772150399999, "quote_volume": 25075041.0143, "trades": 156468, "taker_buy_base": 3177203.74, "taker_buy_quote": 12485824.0612 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.879, "high": 3.945, "low": 3.672, "close": 3.742, "volume": 3948245.64, "close_time": 1772236799999, "quote_volume": 15028141.40169, "trades": 104555, "taker_buy_base": 1938331.98, "taker_buy_quote": 7379459.80346 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.741, "high": 3.893, "low": 3.537, "close": 3.811, "volume": 4860760.45, "close_time": 1772323199999, "quote_volume": 17853403.3364, "trades": 128689, "taker_buy_base": 2505438.93, "taker_buy_quote": 9223260.68789 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.811, "high": 3.974, "low": 3.667, "close": 3.748, "volume": 4373482.98, "close_time": 1772409599999, "quote_volume": 16649779.35655, "trades": 119656, "taker_buy_base": 2292524.22, "taker_buy_quote": 8737978.4844 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.749, "high": 4.048, "low": 3.715, "close": 3.929, "volume": 4560961.55, "close_time": 1772495999999, "quote_volume": 17670727.94641, "trades": 124833, "taker_buy_base": 2431644.34, "taker_buy_quote": 9423673.42911 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.929, "high": 3.941, "low": 3.75, "close": 3.912, "volume": 3225356.37, "close_time": 1772582399999, "quote_volume": 12451930.97257, "trades": 100804, "taker_buy_base": 1570423.01, "taker_buy_quote": 6066482.71411 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.913, "high": 4.089, "low": 3.859, "close": 3.977, "volume": 4832286.91, "close_time": 1772668799999, "quote_volume": 19264480.35461, "trades": 122087, "taker_buy_base": 2573935.11, "taker_buy_quote": 10262448.37169 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.976, "high": 4.095, "low": 3.927, "close": 3.97, "volume": 3674506.12, "close_time": 1772755199999, "quote_volume": 14722019.21265, "trades": 88373, "taker_buy_base": 1797015.25, "taker_buy_quote": 7206481.9333 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.97, "high": 4.021, "low": 3.809, "close": 3.848, "volume": 3188168.79, "close_time": 1772841599999, "quote_volume": 12481598.4115, "trades": 70808, "taker_buy_base": 1378536.51, "taker_buy_quote": 5396334.43649 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.849, "high": 3.868, "low": 3.736, "close": 3.771, "volume": 1421054.1, "close_time": 1772927999999, "quote_volume": 5410196.78832, "trades": 35311, "taker_buy_base": 645017.79, "taker_buy_quote": 2456609.88695 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.772, "high": 3.797, "low": 3.61, "close": 3.661, "volume": 2091940.52, "close_time": 1773014399999, "quote_volume": 7754322.09317, "trades": 57156, "taker_buy_base": 957959.93, "taker_buy_quote": 3552375.55046 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 3.66, "high": 3.992, "low": 3.659, "close": 3.861, "volume": 3847675.82, "close_time": 1773100799999, "quote_volume": 14805624.01499, "trades": 116969, "taker_buy_base": 1998172.1, "taker_buy_quote": 7684785.90639 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 3.86, "high": 3.998, "low": 3.824, "close": 3.843, "volume": 3621984.16, "close_time": 1773187199999, "quote_volume": 14177101.89585, "trades": 83028, "taker_buy_base": 1752341.65, "taker_buy_quote": 6867785.43219 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 3.843, "high": 3.967, "low": 3.804, "close": 3.898, "volume": 2322143.65, "close_time": 1773273599999, "quote_volume": 9014321.35285, "trades": 63584, "taker_buy_base": 1160664.92, "taker_buy_quote": 4507617.95148 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 3.899, "high": 3.95, "low": 3.842, "close": 3.918, "volume": 2267387.28, "close_time": 1773359999999, "quote_volume": 8836754.81742, "trades": 60883, "taker_buy_base": 1123498.97, "taker_buy_quote": 4379178.86794 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.917, "high": 4.209, "low": 3.906, "close": 4.004, "volume": 4052958.54, "close_time": 1773446399999, "quote_volume": 16473004.88511, "trades": 108988, "taker_buy_base": 1991459.58, "taker_buy_quote": 8099121.12387 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 4.004, "high": 4.021, "low": 3.905, "close": 3.948, "volume": 1788492.47, "close_time": 1773532799999, "quote_volume": 7072825.13123, "trades": 44507, "taker_buy_base": 665578.73, "taker_buy_quote": 2628055.62159 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 3.946, "high": 4.114, "low": 3.916, "close": 4.069, "volume": 1658425.57, "close_time": 1773619199999, "quote_volume": 6619652.03778, "trades": 47851, "taker_buy_base": 825154.89, "taker_buy_quote": 3295675.06083 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 4.069, "high": 4.195, "low": 3.971, "close": 4.157, "volume": 6593194.64, "close_time": 1773705599999, "quote_volume": 26950762.43208, "trades": 143185, "taker_buy_base": 3403873.78, "taker_buy_quote": 13908649.24266 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 4.156, "high": 4.176, "low": 3.943, "close": 3.957, "volume": 3737962.36, "close_time": 1773791999999, "quote_volume": 15081086.82835, "trades": 85465, "taker_buy_base": 1783100.1, "taker_buy_quote": 7191403.25642 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.957, "high": 4.015, "low": 3.616, "close": 3.681, "volume": 4707768.64, "close_time": 1773878399999, "quote_volume": 17724027.65357, "trades": 94836, "taker_buy_base": 2218025.1, "taker_buy_quote": 8354113.08636 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.681, "high": 3.721, "low": 3.501, "close": 3.579, "volume": 2863578.22, "close_time": 1773964799999, "quote_volume": 10282434.7804, "trades": 72382, "taker_buy_base": 1269213.17, "taker_buy_quote": 4564149.17073 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.579, "high": 3.648, "low": 3.544, "close": 3.605, "volume": 2553402.98, "close_time": 1774051199999, "quote_volume": 9189029.54009, "trades": 60204, "taker_buy_base": 1174602.42, "taker_buy_quote": 4227690.88904 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.605, "high": 3.629, "low": 3.458, "close": 3.486, "volume": 1158564.87, "close_time": 1774137599999, "quote_volume": 4136706.07057, "trades": 25998, "taker_buy_base": 498215.43, "taker_buy_quote": 1780655.31457 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.485, "high": 3.537, "low": 3.41, "close": 3.471, "volume": 1475782.67, "close_time": 1774223999999, "quote_volume": 5131390.33652, "trades": 41163, "taker_buy_base": 746873.95, "taker_buy_quote": 2597904.67847 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 3.472, "high": 3.682, "low": 3.437, "close": 3.587, "volume": 3640689.59, "close_time": 1774310399999, "quote_volume": 12992195.76163, "trades": 81565, "taker_buy_base": 1850563.18, "taker_buy_quote": 6611262.6964 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.587, "high": 3.623, "low": 3.528, "close": 3.609, "volume": 1978220.35, "close_time": 1774396799999, "quote_volume": 7074799.91731, "trades": 44396, "taker_buy_base": 978522.0, "taker_buy_quote": 3500422.67045 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.609, "high": 3.764, "low": 3.583, "close": 3.708, "volume": 3271411.85, "close_time": 1774483199999, "quote_volume": 12111427.32035, "trades": 66010, "taker_buy_base": 1769188.6, "taker_buy_quote": 6555946.01577 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.708, "high": 3.719, "low": 3.483, "close": 3.528, "volume": 2554541.5, "close_time": 1774569599999, "quote_volume": 9113457.23961, "trades": 51271, "taker_buy_base": 1111508.24, "taker_buy_quote": 3967922.99777 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 3.527, "high": 3.557, "low": 3.365, "close": 3.388, "volume": 2622014.94, "close_time": 1774655999999, "quote_volume": 8997037.16534, "trades": 52092, "taker_buy_base": 1246330.26, "taker_buy_quote": 4276277.87169 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 3.389, "high": 3.451, "low": 3.355, "close": 3.384, "volume": 1212374.99, "close_time": 1774742399999, "quote_volume": 4116941.19292, "trades": 26146, "taker_buy_base": 609470.43, "taker_buy_quote": 2070341.54903 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 3.383, "high": 3.418, "low": 3.356, "close": 3.38, "volume": 391130.05, "close_time": 1774828799999, "quote_volume": 1324784.16645, "trades": 9779, "taker_buy_base": 189584.0, "taker_buy_quote": 642741.59298 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 3.356, "high": 3.577, "low": 3.353, "close": 3.48, "volume": 2069714.93, "close_time": 1774915199999, "quote_volume": 7230580.16617, "trades": 53064, "taker_buy_base": 1046400.07, "taker_buy_quote": 3651267.67967 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 3.481, "high": 3.591, "low": 3.45, "close": 3.545, "volume": 2443917.2, "close_time": 1775001599999, "quote_volume": 8605858.67412, "trades": 53534, "taker_buy_base": 1224925.16, "taker_buy_quote": 4313723.21367 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 3.544, "high": 3.672, "low": 3.535, "close": 3.567, "volume": 2593828.74, "close_time": 1775087999999, "quote_volume": 9342579.22771, "trades": 50135, "taker_buy_base": 1181692.19, "taker_buy_quote": 4257132.61295 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 3.567, "high": 3.597, "low": 3.088, "close": 3.174, "volume": 16500703.13, "close_time": 1775174399999, "quote_volume": 52892837.14343, "trades": 220327, "taker_buy_base": 6720648.18, "taker_buy_quote": 21570642.78182 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 3.175, "high": 3.256, "low": 3.146, "close": 3.171, "volume": 3057328.37, "close_time": 1775260799999, "quote_volume": 9776738.10521, "trades": 49666, "taker_buy_base": 1435536.9, "taker_buy_quote": 4591797.25202 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 3.172, "high": 3.181, "low": 3.098, "close": 3.125, "volume": 2401634.49, "close_time": 1775347199999, "quote_volume": 7528614.46274, "trades": 38168, "taker_buy_base": 1019459.05, "taker_buy_quote": 3198981.06095 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 3.126, "high": 3.161, "low": 3.057, "close": 3.148, "volume": 2233472.91, "close_time": 1775433599999, "quote_volume": 6918213.50819, "trades": 35472, "taker_buy_base": 998660.99, "taker_buy_quote": 3095816.89184 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 3.148, "high": 3.211, "low": 3.072, "close": 3.096, "volume": 2680181.44, "close_time": 1775519999999, "quote_volume": 8486139.28154, "trades": 38413, "taker_buy_base": 1336227.91, "taker_buy_quote": 4231980.11363 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 3.095, "high": 3.323, "low": 3.014, "close": 3.286, "volume": 4689914.24, "close_time": 1775606399999, "quote_volume": 14612337.51186, "trades": 68584, "taker_buy_base": 2294217.99, "taker_buy_quote": 7152547.85344 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.286, "high": 3.3, "low": 3.111, "close": 3.121, "volume": 2903915.59, "close_time": 1775692799999, "quote_volume": 9320372.33005, "trades": 46910, "taker_buy_base": 1458639.78, "taker_buy_quote": 4680235.64474 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 3.12, "high": 3.219, "low": 3.048, "close": 3.107, "volume": 3187059.2, "close_time": 1775779199999, "quote_volume": 9904575.77076, "trades": 45374, "taker_buy_base": 1639300.59, "taker_buy_quote": 5095525.08932 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 3.107, "high": 3.198, "low": 3.089, "close": 3.166, "volume": 2731090.73, "close_time": 1775865599999, "quote_volume": 8583947.72276, "trades": 44123, "taker_buy_base": 1248142.19, "taker_buy_quote": 3926130.47437 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 3.165, "high": 3.221, "low": 3.115, "close": 3.15, "volume": 1880447.92, "close_time": 1775951999999, "quote_volume": 5943660.66587, "trades": 27350, "taker_buy_base": 893675.32, "taker_buy_quote": 2825208.01889 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 3.15, "high": 3.158, "low": 3.005, "close": 3.018, "volume": 2569774.21, "close_time": 1776038399999, "quote_volume": 7861492.42885, "trades": 40104, "taker_buy_base": 1208920.49, "taker_buy_quote": 3697440.60411 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 3.019, "high": 3.082, "low": 3.0, "close": 3.017, "volume": 1380869.56, "close_time": 1776124799999, "quote_volume": 4191102.28779, "trades": 15425, "taker_buy_base": 559505.42, "taker_buy_quote": 1700759.19341 } ] } }, "last_update": "2026-04-13T12:17:38.956681" }